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
[1802]	26/10/29	2,982	3,025	2,974	2,995	+11.0	+0.37	9,119,600	2,058,827,464,704
[1802]	26/10/28	3,057	3,086	2,984	2,984	-63.0	-2.07	2,437,200	2,051,265,789,952
[1802]	26/10/27	3,030	3,050	2,988	3,047	+17.0	+0.56	2,455,700	2,094,573,289,472
[1802]	26/10/26	2,932	3,030	2,928	3,030	+113.0	+3.87	3,312,300	2,082,887,172,096
[1802]	26/10/23	2,904	2,917	2,873	2,917	+10.5	+0.36	2,172,700	2,005,552,201,728
[1802]	26/10/22	2,904	2,943	2,885	2,907	+5.0	+0.17	2,423,900	1,998,334,328,832
[1802]	26/10/21	2,906	2,925	2,894	2,902	+16.5	+0.57	3,253,900	1,995,240,898,560
[1802]	26/10/20	2,879	2,905	2,870	2,886	-15.5	-0.53	1,465,300	1,984,242,122,752
[1802]	26/10/19	2,877	2,918	2,849	2,902	+38.5	+1.34	2,046,100	1,995,240,898,560
[1802]	26/10/16	2,826	2,877	2,816	2,864	+71.0	+2.54	2,516,200	1,968,775,233,536
[1802]	26/10/15	2,830	2,848	2,784	2,793	-70.0	-2.44	3,963,100	1,919,968,215,040
[1802]	26/10/14	2,880	2,889	2,848	2,863	-13.5	-0.47	1,830,600	1,968,431,431,680
[1802]	26/10/13	2,847	2,896	2,833	2,877	+27.5	+0.96	2,691,300	1,978,055,393,280
[1802]	26/10/09	2,841	2,867	2,836	2,850	+2.5	+0.09	3,429,100	1,959,494,942,720
[1802]	26/10/08	2,929	2,937	2,841	2,848	-81.0	-2.77	4,151,700	1,957,776,457,728
[1802]	26/10/07	2,961	3,002	2,926	2,929	-6.0	-0.20	3,002,700	2,013,457,547,264
[1802]	26/10/06	2,986	2,989	2,929	2,935	-13.0	-0.44	1,758,100	2,017,582,120,960
[1802]	26/10/05	2,975	2,984	2,928	2,948	-16.5	-0.56	2,281,200	2,026,862,280,704
[1802]	26/10/02	2,968	2,979	2,946	2,965	-17.0	-0.57	2,145,800	2,038,204,727,296
[1802]	26/10/01	2,990	2,995	2,945	2,982	-26.0	-0.86	2,868,800	2,049,890,975,744
[1802]	26/09/30	2,970	3,015	2,956	3,008	+56.0	+1.90	3,970,100	2,067,763,822,592
[1802]	26/09/29	2,999	3,009	2,938	2,952	-103.5	-3.39	3,222,300	2,029,612,040,192
[1802]	26/09/28	3,103	3,105	3,055	3,056	-11.0	-0.36	2,431,300	2,100,760,150,016
[1802]	26/09/25	3,085	3,088	3,018	3,067	+5.0	+0.16	2,720,700	2,108,321,693,696
[1802]	26/09/24	3,076	3,099	3,062	3,062	-21.0	-0.68	2,212,400	2,104,884,592,640
[1802]	26/09/18	3,138	3,144	3,083	3,083	-46.0	-1.47	3,823,900	2,119,320,469,504
[1802]	26/09/17	3,121	3,140	3,102	3,129	+57.0	+1.86	1,780,300	2,150,941,851,648
[1802]	26/09/16	3,063	3,098	3,050	3,072	+52.0	+1.72	1,821,300	2,111,758,925,824
[1802]	26/09/15	3,083	3,088	3,002	3,020	-51.0	-1.66	2,005,200	2,076,012,969,984
[1802]	26/09/14	3,046	3,076	3,021	3,071	+59.0	+1.96	1,903,200	2,111,071,453,184
[1802]	26/09/11	2,980	3,047	2,963	3,012	-13.0	-0.43	3,346,400	2,070,513,582,080
[1802]	26/09/10	3,044	3,080	2,995	3,025	-83.0	-2.67	3,302,800	2,079,450,071,040
[1802]	26/09/09	3,048	3,128	3,031	3,108	+58.0	+1.90	2,969,900	2,136,505,974,784
[1802]	26/09/08	3,013	3,097	2,997	3,050	+32.0	+1.06	2,626,000	2,096,635,576,320
[1802]	26/09/07	3,042	3,048	3,011	3,018	+7.0	+0.23	1,831,600	2,074,638,155,776
[1802]	26/09/04	3,012	3,036	2,991	3,011	-38.0	-1.25	2,416,500	2,069,826,109,440
[1802]	26/09/03	3,001	3,049	2,987	3,049	+43.0	+1.43	1,731,600	2,095,948,103,680
[1802]	26/09/02	3,035	3,061	2,984	3,006	-59.0	-1.92	2,523,900	2,066,389,008,384
[1802]	26/09/01	3,013	3,083	3,011	3,065	+73.0	+2.44	2,918,100	2,106,946,879,488
[1802]	26/08/31	2,978	2,994	2,959	2,992	+2.5	+0.08	3,497,800	2,057,108,848,640
[1802]	26/08/28	2,965	2,995	2,951	2,990	-2.5	-0.08	2,338,700	2,055,734,034,432
[1802]	26/08/27	2,975	2,995	2,970	2,993	+20.0	+0.67	2,231,700	2,057,452,519,424
[1802]	26/08/26	2,941	2,996	2,940	2,973	-38.0	-1.26	3,824,900	2,043,704,115,200
[1802]	26/08/25	3,018	3,030	2,995	3,011	+13.0	+0.43	1,612,200	2,069,826,109,440
[1802]	26/08/24	2,940	2,998	2,925	2,998	+57.0	+1.94	1,963,500	2,060,889,620,480
[1802]	26/08/21	2,953	2,968	2,927	2,941	-35.5	-1.19	1,698,900	2,022,050,365,440
[1802]	26/08/20	2,939	2,977	2,923	2,977	+75.0	+2.58	2,146,500	2,046,453,874,688
[1802]	26/08/19	2,995	2,995	2,891	2,902	-110.0	-3.65	2,961,000	1,994,897,227,776
[1802]	26/08/18	3,043	3,052	3,012	3,012	-22.0	-0.73	1,631,700	2,070,513,582,080
[1802]	26/08/17	3,078	3,094	3,020	3,034	-17.0	-0.56	2,540,600	2,085,636,800,512
[1802]	26/08/14	3,040	3,065	3,025	3,051	+12.0	+0.39	2,645,500	2,097,323,048,960
[1802]	26/08/13	3,048	3,062	3,018	3,039	+12.0	+0.40	2,043,100	2,089,073,901,568
[1802]	26/08/12	3,003	3,027	2,979	3,027	+9.0	+0.30	2,507,200	2,080,824,885,248
[1802]	26/08/10	3,000	3,029	2,970	3,018	-12.0	-0.40	4,122,500	2,074,638,155,776
[1802]	26/08/07	3,173	3,256	3,000	3,030	-133.0	-4.20	5,281,200	2,082,887,172,096
[1802]	26/08/06	3,115	3,183	3,100	3,163	+23.0	+0.73	2,835,200	2,174,314,217,472
[1802]	26/08/05	3,130	3,151	3,090	3,140	+18.0	+0.58	2,638,700	2,158,503,526,400
[1802]	26/08/04	3,100	3,150	3,100	3,122	+8.0	+0.26	1,457,400	2,146,129,936,384
[1802]	26/08/03	3,150	3,155	3,028	3,114	-50.0	-1.58	1,986,200	2,140,630,548,480
[1802]	26/07/31	3,220	3,239	3,146	3,164	-63.0	-1.95	4,235,300	2,175,001,690,112
[1802]	26/07/30	3,228	3,297	3,190	3,227	-36.0	-1.10	3,196,300	2,218,309,189,632
[1802]	26/07/29	3,325	3,343	3,234	3,263	-10.0	-0.31	3,156,200	2,243,056,369,664
[1802]	26/07/28	3,300	3,317	3,223	3,273	-58.0	-1.74	1,909,900	2,249,930,571,776
[1802]	26/07/27	3,315	3,336	3,276	3,331	+47.0	+1.43	1,693,600	2,289,801,101,312
[1802]	26/07/24	3,259	3,294	3,243	3,284	+12.0	+0.37	1,837,000	2,257,492,115,456
[1802]	26/07/23	3,235	3,275	3,225	3,272	+11.0	+0.34	1,919,100	2,249,243,230,208
[1802]	26/07/22	3,229	3,292	3,214	3,261	+19.0	+0.59	1,940,600	2,241,681,424,384
[1802]	26/07/21	3,214	3,255	3,177	3,242	+34.0	+1.06	2,379,300	2,228,620,623,872
[1802]	26/07/17	3,232.0	3,260.0	3,146.0	3,208.0	-33.0	-1.02	3,199,700	-
[1802]	26/07/16	3,229.0	3,293.0	3,213.0	3,241.0	-1.0	-0.03	1,926,300	-
[1802]	26/07/15	3,233.0	3,255.0	3,209.0	3,242.0	+55.0	+1.73	2,406,200	-
[1802]	26/07/14	3,187.0	3,215.0	3,167.0	3,187.0	+5.0	+0.16	1,757,600	-
[1802]	26/07/13	3,262.0	3,262.0	3,151.0	3,182.0	-43.0	-1.33	1,951,700	-
[1802]	26/07/10	3,300.0	3,300.0	3,219.0	3,225.0	-24.0	-0.74	2,289,300	-
[1802]	26/07/09	3,230.0	3,250.0	3,206.0	3,249.0	-6.0	-0.18	1,855,000	-
[1802]	26/07/08	3,325.0	3,335.0	3,249.0	3,255.0	-114.0	-3.38	2,440,700	-
[1802]	26/07/07	3,425.0	3,433.0	3,341.0	3,369.0	-36.0	-1.06	2,419,600	-
[1802]	26/07/06	3,345.0	3,429.0	3,324.0	3,405.0	+100.0	+3.03	2,046,300	-
[1802]	26/07/03	3,350.0	3,350.0	3,282.0	3,305.0	+31.0	+0.95	1,922,000	-
[1802]	26/07/02	3,223.0	3,332.0	3,216.0	3,274.0	+27.0	+0.83	2,330,700	-
[1802]	26/07/01	3,290.0	3,304.0	3,200.0	3,247.0	-10.0	-0.31	2,326,300	-
[1802]	26/06/30	3,299.0	3,305.0	3,235.0	3,257.0	-15.0	-0.46	3,048,800	-
[1802]	26/06/29	3,191.0	3,290.0	3,191.0	3,272.0	+70.0	+2.19	4,014,700	-
[1802]	26/06/26	3,130.0	3,209.0	3,102.0	3,202.0	+85.0	+2.73	3,021,800	-
[1802]	26/06/25	3,249.0	3,249.0	3,117.0	3,117.0	-64.0	-2.01	2,825,500	-
[1802]	26/06/24	3,154.0	3,215.0	3,154.0	3,181.0	+27.0	+0.86	2,372,600	-
[1802]	26/06/23	3,254.0	3,279.0	3,154.0	3,154.0	-51.0	-1.59	3,055,200	-
[1802]	26/06/22	3,202.0	3,226.0	3,175.0	3,205.0	-75.0	-2.29	2,748,900	-
[1802]	26/06/19	3,219.0	3,280.0	3,154.0	3,280.0	+14.0	+0.43	5,431,800	-
[1802]	26/06/18	3,201.0	3,293.0	3,199.0	3,266.0	+69.0	+2.16	2,923,100	-
[1802]	26/06/17	3,200.0	3,233.0	3,161.0	3,197.0	+19.0	+0.60	2,449,900	-
[1802]	26/06/16	3,332.0	3,336.0	3,153.0	3,178.0	-149.0	-4.48	3,535,400	-
[1802]	26/06/15	3,217.0	3,374.0	3,206.0	3,327.0	+242.0	+7.84	3,731,600	-
[1802]	26/06/12	3,104.0	3,135.0	3,053.0	3,085.0	+25.0	+0.82	2,907,600	-
[1802]	26/06/11	3,065.0	3,095.0	3,017.0	3,060.0	-44.0	-1.42	2,412,500	-
[1802]	26/06/10	3,075.0	3,110.0	3,061.0	3,104.0	+32.0	+1.04	2,179,000	-
[1802]	26/06/09	3,116.0	3,148.0	3,048.0	3,072.0	+1.0	+0.03	2,393,000	-
[1802]	26/06/08	3,107.0	3,131.0	3,018.0	3,071.0	-60.0	-1.92	2,342,600	-
[1802]	26/06/05	3,083.0	3,160.0	3,064.0	3,131.0	+44.0	+1.43	1,951,100	-
[1802]	26/06/04	3,103.0	3,120.0	3,060.0	3,087.0	-26.0	-0.84	2,732,200	-
[1802]	26/06/03	3,090.0	3,163.0	3,072.0	3,113.0	+13.0	+0.42	3,915,700	-
[1802]	26/06/02	3,123.0	3,137.0	3,024.0	3,100.0	-67.0	-2.12	3,676,600	-
[1802]	26/06/01	3,232.0	3,241.0	3,145.0	3,167.0	-78.0	-2.40	2,725,100	-
[1802]	26/05/29	3,268.0	3,303.0	3,242.0	3,245.0	-117.0	-3.48	7,033,200	-
[1802]	26/05/28	3,335.0	3,432.0	3,320.0	3,362.0	+42.0	+1.27	3,334,400	-
[1802]	26/05/27	3,441.0	3,449.0	3,318.0	3,320.0	-65.0	-1.92	2,998,600	-
[1802]	26/05/26	3,365.0	3,452.0	3,306.0	3,385.0	+79.0	+2.39	3,822,600	-
[1802]	26/05/25	3,258.0	3,377.0	3,248.0	3,306.0	+112.0	+3.51	2,769,500	-
[1802]	26/05/22	3,274.0	3,274.0	3,180.0	3,194.0	-50.0	-1.54	2,990,400	-
[1802]	26/05/21	3,297.0	3,340.0	3,225.0	3,244.0	-42.0	-1.28	3,344,300	-
[1802]	26/05/20	3,417.0	3,420.0	3,256.0	3,286.0	-170.0	-4.92	4,196,600	-
[1802]	26/05/19	3,477.0	3,578.0	3,447.0	3,456.0	-2.0	-0.06	2,629,600	-
[1802]	26/05/18	3,550.0	3,568.0	3,378.0	3,458.0	-100.0	-2.81	3,463,900	-
[1802]	26/05/15	3,551.0	3,682.0	3,517.0	3,558.0	0.0	0.00	3,907,900	-
[1802]	26/05/14	3,819.0	3,820.0	3,555.0	3,558.0	-141.0	-3.81	5,175,600	-
[1802]	26/05/13	3,950.0	4,018.0	3,612.0	3,699.0	-217.0	-5.54	9,832,800	-
[1802]	26/05/12	3,777.0	4,000.0	3,755.0	3,916.0	+171.0	+4.57	4,665,300	-
[1802]	26/05/11	3,655.0	3,754.0	3,651.0	3,745.0	+66.0	+1.79	2,829,900	-
[1802]	26/05/08	3,703.0	3,724.0	3,640.0	3,679.0	-56.0	-1.50	2,420,600	-
[1802]	26/05/07	3,718.0	3,779.0	3,680.0	3,735.0	+87.0	+2.38	3,205,100	-
[1802]	26/05/01	3,696.0	3,700.0	3,629.0	3,648.0	-11.0	-0.30	1,666,800	-
[1802]	26/04/30	3,634.0	3,760.0	3,550.0	3,659.0	-185.0	-4.81	3,936,300	-
[1802]	26/04/28	3,658.0	3,862.0	3,647.0	3,844.0	+238.0	+6.60	3,622,700	-
[1802]	26/04/27	3,565.0	3,647.0	3,531.0	3,606.0	+9.0	+0.25	2,042,700	-
[1802]	26/04/24	3,656.0	3,660.0	3,558.0	3,597.0	-29.0	-0.80	2,179,700	-
[1802]	26/04/23	3,606.0	3,643.0	3,552.0	3,626.0	-17.0	-0.47	2,110,000	-
[1802]	26/04/22	3,655.0	3,661.0	3,592.0	3,643.0	-33.0	-0.90	1,865,500	-
[1802]	26/04/21	3,730.0	3,740.0	3,665.0	3,676.0	-48.0	-1.29	2,361,100	-
[1802]	26/04/20	3,748.0	3,760.0	3,689.0	3,724.0	+39.0	+1.06	1,572,200	-
[1802]	26/04/17	3,724.0	3,753.0	3,674.0	3,685.0	-81.0	-2.15	2,085,800	-
[1802]	26/04/16	3,693.0	3,766.0	3,672.0	3,766.0	+45.0	+1.21	2,716,200	-
[1802]	26/04/15	3,820.0	3,820.0	3,721.0	3,721.0	-39.0	-1.04	1,926,700	-
[1802]	26/04/14	3,783.0	3,785.0	3,727.0	3,760.0	+15.0	+0.40	1,898,500	-
[1802]	26/04/13	3,744.0	3,801.0	3,704.0	3,745.0	-48.0	-1.27	2,859,400	-
[1802]	26/04/10	3,878.0	3,878.0	3,780.0	3,793.0	-72.0	-1.86	2,200,900	-
[1802]	26/04/09	3,910.0	3,910.0	3,819.0	3,865.0	-18.0	-0.46	1,942,800	-
[1802]	26/04/08	3,900.0	3,900.0	3,820.0	3,883.0	+180.0	+4.86	2,746,300	-
[1802]	26/04/07	3,720.0	3,769.0	3,691.0	3,703.0	-25.0	-0.67	1,935,200	-
[1802]	26/04/06	3,755.0	3,781.0	3,725.0	3,728.0	-55.0	-1.45	1,863,000	-
[1802]	26/04/03	3,789.0	3,800.0	3,730.0	3,783.0	+6.0	+0.16	2,444,700	-
[1802]	26/04/02	3,989.0	3,995.0	3,773.0	3,777.0	-152.0	-3.87	2,428,200	-
[1802]	26/04/01	3,924.0	3,929.0	3,819.0	3,929.0	+173.0	+4.61	2,153,100	-
[1802]	26/03/31	3,740.0	3,824.0	3,686.0	3,756.0	-36.0	-0.95	2,547,600	-
[1802]	26/03/30	3,666.0	3,808.0	3,641.0	3,792.0	-108.0	-2.77	2,542,600	-
[1802]	26/03/27	3,889.0	3,923.0	3,864.0	3,900.0	-19.0	-0.48	2,208,500	-
[1802]	26/03/26	3,920.0	3,931.0	3,878.0	3,919.0	+6.0	+0.15	1,738,800	-
[1802]	26/03/25	3,904.0	3,922.0	3,882.0	3,913.0	+119.0	+3.14	2,505,300	-
[1802]	26/03/24	3,757.0	3,794.0	3,705.0	3,794.0	+107.0	+2.90	1,634,800	-
[1802]	26/03/23	3,724.0	3,728.0	3,615.0	3,687.0	-150.0	-3.91	2,982,200	-
[1802]	26/03/19	3,864.0	3,900.0	3,816.0	3,837.0	-118.0	-2.98	4,118,300	-
[1802]	26/03/18	3,874.0	3,957.0	3,867.0	3,955.0	+93.0	+2.41	1,486,300	-
[1802]	26/03/17	3,858.0	3,905.0	3,839.0	3,862.0	+42.0	+1.10	1,438,900	-
[1802]	26/03/16	3,827.0	3,876.0	3,799.0	3,820.0	-50.0	-1.29	1,359,100	-
[1802]	26/03/13	3,743.0	3,896.0	3,742.0	3,870.0	+27.0	+0.70	2,774,300	-
[1802]	26/03/12	3,904.0	3,934.0	3,825.0	3,843.0	-170.0	-4.24	2,317,800	-
[1802]	26/03/11	4,030.0	4,064.0	3,990.0	4,013.0	+103.0	+2.63	2,196,900	-
[1802]	26/03/10	3,888.0	3,965.0	3,871.0	3,910.0	+92.0	+2.41	2,363,300	-
[1802]	26/03/09	3,784.0	3,836.0	3,723.0	3,818.0	-176.0	-4.41	3,402,800	-
[1802]	26/03/06	4,008	4,040	3,932	3,994	-100	-2.44	3,396,300	-
[1802]	26/03/05	4,171	4,224	4,047	4,094	+104	+2.61	4,678,400	-
[1802]	26/03/04	4,100	4,113	3,939	3,990	-158	-3.81	4,730,600	-
[1802]	26/03/03	4,273	4,280	4,129	4,148	-156	-3.62	3,603,700	-
[1802]	26/03/02	4,215	4,354	4,191	4,304	-112	-2.54	2,864,800	-
[1802]	26/02/27	4,245	4,439	4,224	4,416	+185	+4.37	5,093,900	-
[1802]	26/02/26	4,218	4,276	4,190	4,231	-5	-0.12	3,869,400	-
[1802]	26/02/25	4,205	4,242	4,125	4,236	+55	+1.32	2,505,300	-
[1802]	26/02/24	4,155	4,204	4,093	4,181	+28	+0.67	2,761,900	-
[1802]	26/02/20	4,134	4,170	4,096	4,153	+59	+1.44	2,962,800	-
[1802]	26/02/19	4,018	4,094	3,995	4,094	+78	+1.94	2,932,700	-
[1802]	26/02/18	3,992	4,045	3,961	4,016	+26	+0.65	2,964,400	-
[1802]	26/02/17	3,956	4,061	3,950	3,990	-15	-0.37	3,860,700	-
[1802]	26/02/16	4,188	4,190	4,005	4,005	-191	-4.55	4,060,300	-
[1802]	26/02/13	4,257	4,309	4,122	4,196	-131	-3.03	4,146,100	-
[1802]	26/02/12	4,335	4,385	4,292	4,327	-8	-0.18	4,022,700	-
[1802]	26/02/10	4,150	4,357	4,120	4,335	+45	+1.05	5,650,100	-
[1802]	26/02/09	4,053.0	4,363.0	4,047.0	4,290.0	+322.0	+8.11	9,334,000	-
[1802]	26/02/06	3,850.0	3,992.0	3,849.0	3,968.0	+130.0	+3.39	6,236,800	-
[1802]	26/02/05	3,798	3,842	3,732	3,838	+40	+1.05	3,456,400	-
[1802]	26/02/04	3,720	3,811	3,687	3,798	+98	+2.65	3,211,100	-
[1802]	26/02/03	3,600	3,710	3,579	3,700	+160	+4.52	2,915,700	-
[1802]	26/02/02	3,578	3,612	3,527	3,540	+53	+1.52	2,929,300	-
[1802]	26/01/30	3,514	3,525	3,467	3,487	-30	-0.85	2,529,200	-
[1802]	26/01/29	3,505	3,536	3,415	3,517	-10	-0.28	2,671,100	-
[1802]	26/01/28	3,546	3,576	3,502	3,527	-45	-1.26	2,140,000	-
[1802]	26/01/27	3,555	3,588	3,521	3,572	+16	+0.45	2,027,700	-
[1802]	26/01/26	3,562	3,587	3,541	3,556	-70	-1.93	2,124,100	-
[1802]	26/01/23	3,612	3,667	3,606	3,626	+16	+0.44	2,697,300	-
[1802]	26/01/22	3,620	3,640	3,585	3,610	0	0.00	3,466,900	-
[1802]	26/01/21	3,566	3,630	3,560	3,610	-9	-0.25	2,327,200	-
[1802]	26/01/20	3,587	3,619	3,570	3,619	+25	+0.70	2,689,100	-
[1802]	26/01/19	3,605	3,621	3,547	3,594	-27	-0.75	2,362,100	-
[1802]	26/01/16	3,588	3,639	3,572	3,621	+21	+0.58	2,408,600	-
[1802]	26/01/15	3,590	3,640	3,580	3,600	+13	+0.36	2,696,400	-
[1802]	26/01/14	3,544	3,591	3,513	3,587	+35	+0.99	3,084,900	-
[1802]	26/01/13	3,560	3,560	3,478	3,552	+132	+3.86	3,853,200	-
[1802]	26/01/09	3,330	3,420	3,304	3,420	+80	+2.40	3,885,700	-
[1802]	26/01/08	3,310	3,347	3,301	3,340	+49	+1.49	3,087,600	-
[1802]	26/01/07	3,290	3,306	3,247	3,291	-69	-2.05	3,664,300	-
[1802]	26/01/06	3,328	3,362	3,282	3,360	+47	+1.42	2,852,900	-
[1802]	26/01/05	3,323	3,376	3,293	3,313	+44	+1.35	1,980,200	-
[1802]	25/12/30	3,280	3,302	3,269	3,269	-10	-0.30	1,147,500	-
[1802]	25/12/29	3,286	3,306	3,264	3,279	-2	-0.06	1,385,300	-
[1802]	25/12/26	3,303	3,333	3,266	3,281	-22	-0.67	1,123,100	-
[1802]	25/12/25	3,307	3,307	3,281	3,303	+19	+0.58	683,600	-
[1802]	25/12/24	3,296	3,308	3,268	3,284	+14	+0.43	1,244,000	-
[1802]	25/12/23	3,255	3,288	3,215	3,270	+4	+0.12	1,676,200	-
[1802]	25/12/22	3,309	3,313	3,266	3,266	-44	-1.33	2,937,900	-
[1802]	25/12/19	3,259	3,327	3,225	3,310	+49	+1.50	4,325,600	-
[1802]	25/12/18	3,243	3,268	3,220	3,261	+17	+0.52	2,127,400	-
[1802]	25/12/17	3,225	3,265	3,192	3,244	+21	+0.65	1,992,000	-
[1802]	25/12/16	3,281	3,299	3,215	3,223	-50	-1.53	2,583,600	-
[1802]	25/12/15	3,261	3,293	3,238	3,273	+9	+0.28	2,138,400	-
[1802]	25/12/12	3,258	3,264	3,229	3,264	+36	+1.12	2,212,500	-
[1802]	25/12/11	3,241	3,273	3,209	3,228	+20	+0.62	3,476,200	-
[1802]	25/12/10	3,204	3,226	3,170	3,208	+37	+1.17	3,295,900	-
[1802]	25/12/09	3,163	3,187	3,126	3,171	+13	+0.41	1,884,200	-
[1802]	25/12/08	3,114	3,158	3,090	3,158	+76	+2.47	1,951,500	-
[1802]	25/12/05	3,128	3,128	3,082	3,082	-47	-1.50	1,719,400	-
[1802]	25/12/04	3,143	3,161	3,102	3,129	+10	+0.32	2,814,800	-
[1802]	25/12/03	3,127	3,142	3,107	3,119	-10	-0.32	2,108,000	-
[1802]	25/12/02	3,110	3,138	3,082	3,129	+10	+0.32	2,846,500	-
[1802]	25/12/01	3,164	3,172	3,095	3,119	-65	-2.04	2,850,900	-
[1802]	25/11/28	3,171	3,218	3,158	3,184	+1	+0.03	2,687,600	-
[1802]	25/11/27	3,182	3,203	3,165	3,183	+3	+0.09	2,036,700	-
[1802]	25/11/26	3,150	3,190	3,117	3,180	+69	+2.22	3,087,700	-
[1802]	25/11/25	3,130	3,135	3,071	3,111	-14	-0.45	3,125,000	-
[1802]	25/11/21	2,990	3,126	2,988	3,125	+149	+5.01	9,445,300	-
[1802]	25/11/20	2,944	2,985	2,912	2,976	+73	+2.51	4,435,000	-
[1802]	25/11/19	2,890	2,926	2,873	2,903	+73	+2.58	5,775,200	-
[1802]	25/11/18	2,847	2,867	2,803	2,830	-28	-0.98	2,938,300	-
[1802]	25/11/17	2,861	2,881	2,846	2,858	+8	+0.28	2,305,900	-
[1802]	25/11/14	2,862	2,876	2,835	2,850	-33	-1.14	2,876,200	-
[1802]	25/11/13	2,855	2,894	2,840	2,883	+36	+1.26	2,986,800	-
[1802]	25/11/12	2,850	2,872	2,820	2,847	-16	-0.56	3,584,600	-
[1802]	25/11/11	2,801	2,905	2,795	2,863	+31	+1.09	3,942,200	-
[1802]	25/11/10	2,820	2,841	2,794	2,832	+27	+0.96	2,891,800	-
[1802]	25/11/07	2,797	2,817	2,760	2,805	+7	+0.25	4,802,100	-
[1802]	25/11/06	2,959	2,983	2,791	2,798	-75	-2.61	8,633,300	-
[1802]	25/11/05	2,648	2,910	2,591	2,873	+225	+8.50	9,434,400	-
[1802]	25/11/04	2,591	2,664	2,591	2,648	+36	+1.38	3,425,400	-
[1802]	25/10/31	2,637	2,645	2,609	2,612	-14	-0.53	2,314,900	-
[1802]	25/10/30	2,592	2,636	2,580	2,626	+36	+1.39	2,913,500	-
[1802]	25/10/29	2,610	2,631	2,583	2,590	-3	-0.12	2,583,200	-
[1802]	25/10/28	2,615	2,634	2,585	2,593	-36	-1.37	1,934,900	-
[1802]	25/10/27	2,627	2,637	2,609	2,629	+28	+1.08	2,215,500	-
[1802]	25/10/24	2,612	2,623	2,593	2,601	+26	+1.01	2,559,500	-
[1802]	25/10/23	2,570	2,600	2,560	2,575	-35	-1.34	2,978,300	-
[1802]	25/10/22	2,534	2,610	2,527	2,610	+96	+3.82	4,590,700	-
[1802]	25/10/21	2,545	2,548	2,496	2,514	-20	-0.79	2,959,900	-
[1802]	25/10/20	2,533	2,550	2,501	2,534	+49	+1.97	3,338,800	-
[1802]	25/10/17	2,455	2,512	2,453	2,485	+32	+1.30	3,786,400	-
[1802]	25/10/16	2,520	2,521	2,435	2,453	+45	+1.87	4,615,100	-
[1802]	25/10/15	2,397	2,413	2,388	2,408	+24	+1.01	2,413,800	-
[1802]	25/10/14	2,340	2,396	2,334	2,384	+9	+0.38	2,751,300	-
[1802]	25/10/10	2,397	2,397	2,300	2,375	-29	-1.21	3,077,900	-
[1802]	25/10/09	2,431	2,441	2,386	2,404	-23	-0.95	2,306,700	-
[1802]	25/10/08	2,478	2,478	2,422	2,427	-17	-0.70	2,662,000	-
[1802]	25/10/07	2,436	2,452	2,418	2,444	+9	+0.37	2,295,200	-
[1802]	25/10/06	2,415	2,454	2,398	2,435	+86	+3.66	2,787,000	-
[1802]	25/10/03	2,326	2,349	2,317	2,349	+18	+0.77	1,912,000	-
[1802]	25/10/02	2,385	2,394	2,325	2,331	-61	-2.55	2,368,000	-
[1802]	25/10/01	2,416	2,422	2,370	2,392	-37	-1.52	2,028,100	-
[1802]	25/09/30	2,405	2,429	2,390	2,429	+6	+0.25	2,476,000	-
[1802]	25/09/29	2,434	2,450	2,400	2,423	-54	-2.18	3,460,000	-
[1802]	25/09/26	2,447	2,500	2,441	2,477	+43	+1.77	3,261,600	-
[1802]	25/09/25	2,432	2,446	2,424	2,434	+7	+0.29	1,760,000	-
[1802]	25/09/24	2,420	2,434	2,398	2,427	-5	-0.21	2,589,200	-
[1802]	25/09/22	2,466	2,475	2,431	2,432	-37	-1.50	2,017,800	-
[1802]	25/09/19	2,475	2,502	2,463	2,469	+1	+0.04	4,047,800	-
[1802]	25/09/18	2,460	2,471	2,436	2,468	+9	+0.37	1,654,600	-
[1802]	25/09/17	2,515	2,520	2,459	2,459	-71	-2.81	2,195,900	-
[1802]	25/09/16	2,499	2,532	2,489	2,530	+28	+1.12	2,081,600	-
[1802]	25/09/12	2,525	2,527	2,493	2,502	+10	+0.40	2,613,000	-
[1802]	25/09/11	2,499	2,514	2,478	2,492	-13	-0.52	1,688,300	-
[1802]	25/09/10	2,508	2,525	2,498	2,505	+7	+0.28	2,230,000	-
[1802]	25/09/09	2,510	2,524	2,482	2,498	+15	+0.60	2,690,800	-
[1802]	25/09/08	2,450	2,492	2,444	2,483	+42	+1.72	1,926,900	-
[1802]	25/09/05	2,470	2,475	2,411	2,441	-15	-0.61	1,961,600	-