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
[1878]	26/10/29	3,084	3,090	3,043	3,079	-4	-0.129744	2,870,300	1,003,119,378,432
[1878]	26/10/28	3,192	3,200	3,083	3,083	-118	-3.686348	1,394,400	1,004,422,561,792
[1878]	26/10/27	3,239	3,265	3,193	3,201	-75	-2.289377	1,473,300	1,042,866,241,536
[1878]	26/10/26	3,253	3,279	3,232	3,276	+23	+0.70704	880,800	1,067,300,749,312
[1878]	26/10/23	3,272	3,296	3,246	3,253	+31	+0.962135	1,802,300	1,059,807,494,144
[1878]	26/10/22	3,215	3,240	3,205	3,222	+2	+0.062112	1,219,200	1,049,707,937,792
[1878]	26/10/21	3,250	3,250	3,217	3,220	+7	+0.217865	1,239,000	1,049,056,313,344
[1878]	26/10/20	3,191	3,224	3,188	3,213	+12	+0.374883	1,121,700	1,046,775,791,616
[1878]	26/10/19	3,218	3,235	3,186	3,201	+10	+0.313381	1,111,300	1,042,866,241,536
[1878]	26/10/16	3,210	3,219	3,181	3,191	+8	+0.251335	1,182,600	1,039,608,315,904
[1878]	26/10/15	3,179	3,190	3,133	3,183	+29	+0.919467	1,650,400	1,037,001,949,184
[1878]	26/10/14	3,170	3,189	3,146	3,154	-36	-1.128527	1,229,600	1,027,553,951,744
[1878]	26/10/13	3,170	3,190	3,143	3,190	+43	+1.366381	1,566,900	1,039,282,470,912
[1878]	26/10/09	3,152	3,183	3,130	3,147	+36	+1.157184	1,827,300	1,025,079,508,992
[1878]	26/10/08	3,120	3,137	3,058	3,111	-32	-1.018136	2,534,100	1,013,353,152,512
[1878]	26/10/07	3,119	3,157	3,119	3,143	+30	+0.963701	1,839,600	1,023,776,587,776
[1878]	26/10/06	3,129	3,143	3,098	3,113	+14	+0.451759	1,514,500	1,014,004,580,352
[1878]	26/10/05	3,129	3,129	3,080	3,099	-11	-0.353698	1,795,600	1,009,444,388,864
[1878]	26/10/02	3,131	3,139	3,108	3,110	-37	-1.175723	1,560,800	1,013,027,438,592
[1878]	26/10/01	3,145	3,170	3,139	3,147	-17	-0.537295	1,724,900	1,025,079,508,992
[1878]	26/09/30	3,145	3,176	3,118	3,164	+21	+0.668151	2,282,300	1,030,616,973,312
[1878]	26/09/29	3,172	3,199	3,139	3,143	-137	-4.176829	2,064,600	1,023,776,587,776
[1878]	26/09/28	3,304	3,324	3,280	3,280	-20	-0.606061	2,061,900	1,068,401,885,184
[1878]	26/09/25	3,301	3,316	3,283	3,300	+5	+0.151745	1,369,100	1,074,916,556,800
[1878]	26/09/24	3,308	3,352	3,295	3,295	-57	-1.700477	2,777,700	1,073,287,921,664
[1878]	26/09/18	3,376	3,391	3,352	3,352	-40	-1.179245	2,113,800	1,091,854,598,144
[1878]	26/09/17	3,361	3,392	3,349	3,392	+46	+1.374776	846,800	1,104,883,875,840
[1878]	26/09/16	3,348	3,357	3,327	3,346	+23	+0.692146	1,140,500	1,089,900,249,088
[1878]	26/09/15	3,385	3,390	3,316	3,323	-29	-0.865155	1,119,800	1,082,408,370,176
[1878]	26/09/14	3,330	3,367	3,309	3,352	+54	+1.637356	1,211,000	1,091,854,598,144
[1878]	26/09/11	3,250	3,314	3,250	3,298	+15	+0.456899	1,550,100	1,074,265,063,424
[1878]	26/09/10	3,280	3,293	3,241	3,283	-18	-0.545289	1,185,000	1,069,379,092,480
[1878]	26/09/09	3,273	3,307	3,262	3,301	+11	+0.334347	1,395,100	1,075,242,270,720
[1878]	26/09/08	3,255	3,304	3,247	3,290	+35	+1.075269	958,500	1,071,659,220,992
[1878]	26/09/07	3,322	3,330	3,255	3,255	-56	-1.691332	1,250,200	1,060,050,370,560
[1878]	26/09/04	3,320	3,337	3,282	3,311	+3	+0.090689	1,697,900	1,078,287,794,176
[1878]	26/09/03	3,263	3,335	3,262	3,308	-11	-0.331425	1,773,700	1,077,310,783,488
[1878]	26/09/02	3,339	3,358	3,319	3,319	-46	-1.367013	2,242,500	1,080,893,177,856
[1878]	26/09/01	3,320	3,368	3,310	3,365	+35	+1.051051	1,495,600	1,095,873,921,024
[1878]	26/08/31	3,353	3,363	3,330	3,330	-23	-0.685953	1,446,800	1,084,475,506,688
[1878]	26/08/28	3,327	3,353	3,311	3,353	+25	+0.751202	931,100	1,091,965,878,272
[1878]	26/08/27	3,357	3,377	3,320	3,328	-29	-0.863867	1,294,700	1,083,824,144,384
[1878]	26/08/26	3,348	3,374	3,340	3,357	+26	+0.780546	1,247,200	1,093,268,537,344
[1878]	26/08/25	3,357	3,370	3,327	3,331	-7	-0.209706	1,111,000	1,084,801,155,072
[1878]	26/08/24	3,336	3,343	3,302	3,338	+21	+0.633102	1,228,800	1,087,080,824,832
[1878]	26/08/21	3,296	3,325	3,288	3,317	+39	+1.18975	1,773,300	1,080,241,815,552
[1878]	26/08/20	3,277	3,288	3,250	3,278	+47	+1.454658	1,800,000	1,067,540,742,144
[1878]	26/08/19	3,233	3,248	3,190	3,231	+19	+0.591532	1,373,300	1,052,234,350,592
[1878]	26/08/18	3,202	3,222	3,172	3,212	-19	-0.588053	1,530,700	1,045,251,489,792
[1878]	26/08/17	3,236	3,253	3,226	3,231	-6	-0.185357	1,119,600	1,051,434,483,712
[1878]	26/08/14	3,235	3,265	3,222	3,237	+13	+0.403226	1,742,800	1,053,386,997,760
[1878]	26/08/13	3,213	3,250	3,210	3,224	-28	-0.861009	2,058,700	1,049,156,583,424
[1878]	26/08/12	3,252	3,277	3,225	3,252	+2	+0.061538	1,546,000	1,058,268,315,648
[1878]	26/08/10	3,240	3,258	3,187	3,250	+36	+1.1201	1,490,800	1,057,617,477,632
[1878]	26/08/07	3,200	3,256	3,183	3,214	-16	-0.495356	1,337,200	1,045,902,327,808
[1878]	26/08/06	3,170	3,232	3,152	3,230	+74	+2.34474	2,078,800	1,051,109,097,472
[1878]	26/08/05	3,190	3,215	3,137	3,156	-64	-1.987578	2,434,600	1,027,027,959,808
[1878]	26/08/04	3,261	3,270	3,220	3,220	-21	-0.647948	1,679,000	1,047,854,841,856
[1878]	26/08/03	3,280	3,349	3,226	3,241	-128	-3.799347	2,444,200	1,054,688,739,328
[1878]	26/07/31	3,308	3,431	3,308	3,369	-136	-3.880171	2,488,800	1,096,342,568,960
[1878]	26/07/30	3,576	3,590	3,473	3,505	-96	-2.665926	1,811,100	1,140,599,816,192
[1878]	26/07/29	3,450	3,632	3,432	3,601	+201	+5.911765	3,505,800	1,171,840,172,032
[1878]	26/07/28	3,363	3,407	3,354	3,400	+70	+2.102102	1,744,100	1,106,430,656,512
[1878]	26/07/27	3,284	3,330	3,268	3,330	+49	+1.493447	1,158,700	1,083,651,129,344
[1878]	26/07/24	3,219	3,285	3,207	3,281	+62	+1.926064	1,358,800	1,067,705,565,184
[1878]	26/07/23	3,230	3,233	3,201	3,219	-5	-0.155087	1,090,900	1,047,529,455,616
[1878]	26/07/22	3,227	3,245	3,180	3,224	-52	-1.587302	1,505,900	1,049,156,583,424
[1878]	26/07/21	3,277	3,307	3,260	3,276	+49	+1.518438	1,600,900	1,066,078,437,376
[1878]	26/07/17	3,259.0	3,286.0	3,213.0	3,227.0	-7	-0.21645	2,574,900	-
[1878]	26/07/16	3,200.0	3,255.0	3,192.0	3,234.0	+37	+1.157335	1,301,500	-
[1878]	26/07/15	3,224.0	3,231.0	3,184.0	3,197.0	-4	-0.124961	1,498,300	-
[1878]	26/07/14	3,169.0	3,219.0	3,156.0	3,201.0	+51	+1.619048	1,287,900	-
[1878]	26/07/13	3,191.0	3,199.0	3,142.0	3,150.0	-11	-0.347991	1,355,500	-
[1878]	26/07/10	3,157.0	3,179.0	3,146.0	3,161.0	-4	-0.126382	1,742,300	-
[1878]	26/07/09	3,191.0	3,201.0	3,157.0	3,165.0	-27	-0.845865	1,509,300	-
[1878]	26/07/08	3,199.0	3,211.0	3,181.0	3,192.0	+8	+0.251256	1,482,900	-
[1878]	26/07/07	3,194.0	3,199.0	3,165.0	3,184.0	+9	+0.283465	1,669,000	-
[1878]	26/07/06	3,110.0	3,175.0	3,100.0	3,175.0	+102	+3.319232	1,280,300	-
[1878]	26/07/03	3,158.0	3,197.0	3,072.0	3,073.0	-49	-1.569507	2,082,500	-
[1878]	26/07/02	3,080.0	3,125.0	3,062.0	3,122.0	+100	+3.309067	1,585,100	-
[1878]	26/07/01	3,088.0	3,099.0	3,011.0	3,022.0	-82	-2.641753	1,538,900	-
[1878]	26/06/30	3,102.0	3,131.0	3,086.0	3,104.0	+3	+0.096743	1,751,600	-
[1878]	26/06/29	3,060.0	3,103.0	3,054.0	3,101.0	+55	+1.805647	1,666,700	-
[1878]	26/06/26	3,013.0	3,048.0	3,010.0	3,046.0	+41	+1.364393	1,353,600	-
[1878]	26/06/25	3,049.0	3,049.0	3,002.0	3,005.0	+6.5	+0.216775	1,228,500	-
[1878]	26/06/24	3,010.0	3,035.0	2,995.5	2,998.5	-4.5	-0.14985	1,296,900	-
[1878]	26/06/23	3,028.0	3,033.0	2,984.5	3,003.0	-16	-0.529977	1,623,900	-
[1878]	26/06/22	3,025.0	3,029.0	2,997.0	3,019.0	+2	+0.066291	1,892,300	-
[1878]	26/06/19	2,989.5	3,017.0	2,983.0	3,017.0	+12	+0.399334	1,861,000	-
[1878]	26/06/18	3,006.0	3,013.0	2,968.0	3,005.0	+3	+0.099933	1,621,300	-
[1878]	26/06/17	3,060.0	3,073.0	2,983.5	3,002.0	-31	-1.02209	1,225,700	-
[1878]	26/06/16	3,063.0	3,084.0	3,006.0	3,033.0	-41	-1.333767	1,747,900	-
[1878]	26/06/15	3,050.0	3,107.0	3,050.0	3,074.0	+2	+0.065104	1,850,800	-
[1878]	26/06/12	3,076.0	3,090.0	3,032.0	3,072.0	-34	-1.094656	2,023,800	-
[1878]	26/06/11	3,107.0	3,132.0	3,071.0	3,106.0	+19	+0.615484	2,650,000	-
[1878]	26/06/10	3,020.0	3,103.0	3,000.0	3,087.0	+117	+3.939394	2,227,200	-
[1878]	26/06/09	3,015.0	3,056.0	2,970.0	2,970.0	-8	-0.268637	2,667,600	-
[1878]	26/06/08	2,954.0	2,999.0	2,942.0	2,978.0	+47	+1.603548	2,081,700	-
[1878]	26/06/05	2,953.0	2,971.0	2,919.0	2,931.0	+10	+0.342349	1,645,300	-
[1878]	26/06/04	3,001.0	3,020.0	2,915.5	2,921.0	-94	-3.117745	2,448,900	-
[1878]	26/06/03	3,091.0	3,110.0	3,015.0	3,015.0	-80	-2.584814	2,474,500	-
[1878]	26/06/02	3,093.0	3,118.0	3,072.0	3,095.0	-5	-0.16129	1,805,600	-
[1878]	26/06/01	3,181.0	3,186.0	3,095.0	3,100.0	-72	-2.269861	1,546,200	-
[1878]	26/05/29	3,190.0	3,220.0	3,157.0	3,172.0	-36	-1.122195	3,219,300	-
[1878]	26/05/28	3,220.0	3,241.0	3,184.0	3,208.0	+14	+0.438322	1,559,300	-
[1878]	26/05/27	3,190.0	3,202.0	3,146.0	3,194.0	-25	-0.776639	1,741,400	-
[1878]	26/05/26	3,230.0	3,262.0	3,215.0	3,219.0	-19	-0.586782	1,443,300	-
[1878]	26/05/25	3,297.0	3,310.0	3,213.0	3,238.0	-55	-1.67021	1,454,900	-
[1878]	26/05/22	3,350	3,354	3,261	3,293	-69	-2.05235	1,389,300	-
[1878]	26/05/21	3,431	3,440	3,362	3,362	-39	-1.146722	1,081,800	-
[1878]	26/05/20	3,459	3,504	3,372	3,401	-62	-1.790355	1,392,300	-
[1878]	26/05/19	3,500	3,517	3,426	3,463	-20	-0.574218	1,220,500	-
[1878]	26/05/18	3,457	3,483	3,432	3,483	+26	+0.752097	1,877,200	-
[1878]	26/05/15	3,493	3,505	3,451	3,457	-44	-1.256784	1,567,400	-
[1878]	26/05/14	3,530	3,535	3,481	3,501	-42	-1.185436	1,788,900	-
[1878]	26/05/13	3,543	3,555	3,523	3,543	+18	+0.510638	1,430,800	-
[1878]	26/05/12	3,543	3,562	3,520	3,525	-26	-0.732188	1,295,400	-
[1878]	26/05/11	3,537	3,553	3,526	3,551	+7	+0.197517	1,252,300	-
[1878]	26/05/08	3,546	3,590	3,534	3,544	-35	-0.977927	1,911,500	-
[1878]	26/05/07	3,524	3,597	3,523	3,579	+64	+1.820768	3,431,200	-
[1878]	26/05/01	3,550	3,595	3,495	3,515	-3	-0.085276	2,310,700	-
[1878]	26/04/30	3,491	3,547	3,453	3,518	+10	+0.285063	3,304,200	-
[1878]	26/04/28	3,499	3,508	3,481	3,508	+18	+0.515759	1,682,300	-
[1878]	26/04/27	3,490.0	3,514.0	3,482.0	3,490.0	-26	-0.739477	1,471,200	-
[1878]	26/04/24	3,526.0	3,535.0	3,506.0	3,516.0	-5	-0.142005	1,180,100	-
[1878]	26/04/23	3,516.0	3,544.0	3,503.0	3,521.0	+4	+0.113733	1,180,300	-
[1878]	26/04/22	3,558.0	3,558.0	3,512.0	3,517.0	-14	-0.396488	1,181,800	-
[1878]	26/04/21	3,528.0	3,545.0	3,513.0	3,531.0	+19	+0.541002	879,700	-
[1878]	26/04/20	3,542.0	3,549.0	3,507.0	3,512.0	-13	-0.368794	1,097,300	-
[1878]	26/04/17	3,530.0	3,541.0	3,514.0	3,525.0	+21	+0.599315	1,107,900	-
[1878]	26/04/16	3,504.0	3,519.0	3,486.0	3,504.0	-17	-0.482817	1,450,200	-
[1878]	26/04/15	3,546.0	3,571.0	3,513.0	3,521.0	-34	-0.956399	1,776,100	-
[1878]	26/04/14	3,591.0	3,615.0	3,535.0	3,555.0	-35	-0.97493	1,980,500	-
[1878]	26/04/13	3,632.0	3,664.0	3,590.0	3,590.0	-85	-2.312925	1,678,800	-
[1878]	26/04/10	3,658.0	3,693.0	3,650.0	3,675.0	-38	-1.023431	1,808,600	-
[1878]	26/04/09	3,800.0	3,823.0	3,713.0	3,713.0	-71	-1.876321	2,382,700	-
[1878]	26/04/08	3,836.0	3,848.0	3,765.0	3,784.0	-14	-0.368615	1,876,400	-
[1878]	26/04/07	3,786.0	3,815.0	3,747.0	3,798.0	+12	+0.316957	1,173,200	-
[1878]	26/04/06	3,754.0	3,806.0	3,752.0	3,786.0	+44	+1.175842	1,058,800	-
[1878]	26/04/03	3,714.0	3,758.0	3,710.0	3,742.0	+21	+0.564364	875,200	-
[1878]	26/04/02	3,700.0	3,757.0	3,695.0	3,721.0	+19	+0.513236	1,530,700	-
[1878]	26/04/01	3,681.0	3,708.0	3,663.0	3,702.0	+24	+0.652529	1,664,200	-
[1878]	26/03/31	3,667.0	3,724.0	3,651.0	3,678.0	+16	+0.43692	1,749,000	-
[1878]	26/03/30	3,590.0	3,662.0	3,565.0	3,662.0	-25	-0.678058	1,902,100	-
[1878]	26/03/27	3,640.0	3,691.0	3,634.0	3,687.0	+69	+1.907131	2,476,800	-
[1878]	26/03/26	3,610.0	3,634.0	3,591.0	3,618.0	+42	+1.174497	1,718,800	-
[1878]	26/03/25	3,551.0	3,576.0	3,527.0	3,576.0	+81	+2.317597	2,139,700	-
[1878]	26/03/24	3,504.0	3,514.0	3,477.0	3,495.0	+43	+1.245655	1,243,600	-
[1878]	26/03/23	3,544.0	3,569.0	3,438.0	3,452.0	-149	-4.13774	2,196,000	-
[1878]	26/03/19	3,644.0	3,672.0	3,601.0	3,601.0	-56	-1.53131	1,729,200	-
[1878]	26/03/18	3,630.0	3,684.0	3,616.0	3,657.0	+28	+0.771562	1,682,700	-
[1878]	26/03/17	3,610.0	3,652.0	3,610.0	3,629.0	+19	+0.526316	1,042,100	-
[1878]	26/03/16	3,638.0	3,650.0	3,603.0	3,610.0	-2	-0.055371	1,039,800	-
[1878]	26/03/13	3,607.0	3,663.0	3,607.0	3,612.0	-13	-0.358621	1,370,200	-
[1878]	26/03/12	3,670.0	3,720.0	3,613.0	3,625.0	-110	-2.945114	2,758,400	-
[1878]	26/03/11	3,768.0	3,783.0	3,731.0	3,735.0	+14	+0.376243	1,720,100	-
[1878]	26/03/10	3,702.0	3,754.0	3,681.0	3,721.0	+61	+1.666667	2,300,400	-
[1878]	26/03/09	3,562.0	3,680.0	3,562.0	3,660.0	+17	+0.466648	1,852,000	-
[1878]	26/03/06	3,578.0	3,646.0	3,557.0	3,643.0	+63	+1.759777	1,416,900	-
[1878]	26/03/05	3,612.0	3,643.0	3,570.0	3,580.0	+10	+0.280112	1,401,400	-
[1878]	26/03/04	3,519.0	3,575.0	3,514.0	3,570.0	+38	+1.075878	1,971,300	-
[1878]	26/03/03	3,557	3,582	3,517	3,532	-50	-1.395868	1,411,600	-
[1878]	26/03/02	3,559	3,607	3,556	3,582	-18	-0.5	1,385,600	-
[1878]	26/02/27	3,600	3,609	3,575	3,600	+33	+0.925147	1,840,600	-
[1878]	26/02/26	3,575	3,596	3,562	3,567	-6	-0.167926	1,578,200	-
[1878]	26/02/25	3,531	3,591	3,519	3,573	+56	+1.592266	1,401,800	-
[1878]	26/02/24	3,475	3,533	3,463	3,517	+47	+1.354467	1,406,000	-
[1878]	26/02/20	3,505	3,507	3,457	3,470	-28	-0.800457	1,994,800	-
[1878]	26/02/19	3,472	3,499	3,447	3,498	-6	-0.171233	1,277,300	-
[1878]	26/02/18	3,453.0	3,512.0	3,452.0	3,504.0	+73	+2.12766	927,400	-
[1878]	26/02/17	3,435.0	3,453.0	3,430.0	3,431.0	-2	-0.058258	912,500	-
[1878]	26/02/16	3,499.0	3,501.0	3,428.0	3,433.0	-78	-2.221589	1,942,200	-
[1878]	26/02/13	3,590.0	3,595.0	3,494.0	3,511.0	-16	-0.453643	1,833,200	-
[1878]	26/02/12	3,479.0	3,539.0	3,451.0	3,527.0	+80	+2.320859	3,072,100	-
[1878]	26/02/10	3,430.0	3,480.0	3,408.0	3,447.0	+2	+0.058055	1,910,200	-
[1878]	26/02/09	3,412.0	3,474.0	3,388.0	3,445.0	+60	+1.772526	2,260,000	-
[1878]	26/02/06	3,350.0	3,385.0	3,329.0	3,385.0	+77	+2.32769	1,581,700	-
[1878]	26/02/05	3,300.0	3,349.0	3,285.0	3,308.0	+38	+1.16208	1,290,100	-
[1878]	26/02/04	3,200.0	3,271.0	3,189.0	3,270.0	+35	+1.081917	1,467,400	-
[1878]	26/02/03	3,109.0	3,235.0	3,108.0	3,235.0	+85	+2.698413	2,096,100	-
[1878]	26/02/02	3,198.0	3,224.0	3,122.0	3,150.0	+15	+0.478469	2,770,000	-
[1878]	26/01/30	3,073.0	3,156.0	3,051.0	3,135.0	+127	+4.222074	3,147,800	-
[1878]	26/01/29	3,010.0	3,031.0	2,981.5	3,008.0	-15	-0.496196	1,387,500	-
[1878]	26/01/28	3,031.0	3,058.0	3,022.0	3,023.0	-45	-1.466754	1,259,500	-
[1878]	26/01/27	3,070.0	3,092.0	3,050.0	3,068.0	-19	-0.615484	1,501,900	-
[1878]	26/01/26	3,098.0	3,126.0	3,077.0	3,087.0	-30	-0.962464	1,424,700	-
[1878]	26/01/23	3,107.0	3,145.0	3,098.0	3,117.0	+50	+1.630258	1,896,800	-
[1878]	26/01/22	3,081.0	3,107.0	3,054.0	3,067.0	+11	+0.359948	1,476,000	-
[1878]	26/01/21	3,060.0	3,080.0	3,045.0	3,056.0	-32	-1.036269	1,746,900	-
[1878]	26/01/20	3,089.0	3,107.0	3,079.0	3,088.0	-9	-0.290604	1,382,200	-
[1878]	26/01/19	3,080.0	3,102.0	3,067.0	3,097.0	+27	+0.879479	1,314,600	-
[1878]	26/01/16	3,065.0	3,082.0	3,056.0	3,070.0	+14	+0.458115	1,376,200	-
[1878]	26/01/15	3,050.0	3,071.0	3,042.0	3,056.0	+15	+0.493259	1,686,600	-
[1878]	26/01/14	3,051.0	3,051.0	3,025.0	3,041.0	+11	+0.363036	1,179,400	-
[1878]	26/01/13	3,050.0	3,068.0	3,021.0	3,030.0	-5	-0.164745	1,568,800	-
[1878]	26/01/09	3,010.0	3,039.0	3,006.0	3,035.0	+32	+1.065601	1,476,200	-
[1878]	26/01/08	2,992.5	3,004.0	2,970.0	3,003.0	+44	+1.486989	1,573,400	-
[1878]	26/01/07	2,950.0	2,980.0	2,949.0	2,959.0	-47	-1.56354	1,909,000	-
[1878]	26/01/06	2,970.0	3,012.0	2,969.5	3,006.0	+52	+1.760325	1,241,900	-
[1878]	26/01/05	2,988.0	2,999.0	2,954.0	2,954.0	-32	-1.071668	1,494,500	-
[1878]	25/12/30	3,021.0	3,024.0	2,981.5	2,986.0	-19	-0.63228	959,900	-
[1878]	25/12/29	3,000.0	3,008.0	2,989.0	3,005.0	+2	+0.0666	777,700	-
[1878]	25/12/26	3,020.0	3,024.0	2,991.0	3,003.0	-7	-0.232558	708,100	-
[1878]	25/12/25	3,001.0	3,011.0	2,991.0	3,010.0	+10	+0.333333	466,900	-
[1878]	25/12/24	2,988.5	3,002.0	2,975.5	3,000.0	+19.5	+0.654253	946,000	-
[1878]	25/12/23	2,970.0	2,994.5	2,960.0	2,980.5	+19	+0.641567	878,900	-
[1878]	25/12/22	2,995.0	3,006.0	2,958.5	2,961.5	-33.5	-1.118531	1,290,100	-
[1878]	25/12/19	3,025.0	3,041.0	2,995.0	2,995.0	-22	-0.729201	2,558,100	-
[1878]	25/12/18	3,010.0	3,027.0	3,003.0	3,017.0	+8	+0.265869	1,396,600	-
[1878]	25/12/17	3,000.0	3,015.0	2,976.0	3,009.0	-1	-0.033223	1,168,400	-
[1878]	25/12/16	2,990.0	3,022.0	2,986.0	3,010.0	+37	+1.244534	1,259,100	-
[1878]	25/12/15	2,957.5	2,975.0	2,941.0	2,973.0	+34	+1.156856	770,300	-
[1878]	25/12/12	2,926.0	2,950.0	2,926.0	2,939.0	+24	+0.823328	1,195,400	-
[1878]	25/12/11	2,944.5	2,948.5	2,910.5	2,915.0	-24	-0.816604	1,030,500	-
[1878]	25/12/10	2,915.0	2,940.5	2,902.0	2,939.0	+53	+1.836452	1,434,100	-
[1878]	25/12/09	2,925.0	2,933.5	2,884.5	2,886.0	-33.5	-1.147457	1,257,100	-
[1878]	25/12/08	2,910.0	2,934.0	2,896.0	2,919.5	+37	+1.283608	893,000	-
[1878]	25/12/05	2,902.0	2,910.0	2,868.5	2,882.5	-18.5	-0.637711	1,380,100	-
[1878]	25/12/04	2,895.0	2,922.5	2,876.0	2,901.0	+2	+0.068989	1,523,600	-
[1878]	25/12/03	2,895.0	2,956.0	2,894.0	2,899.0	-10.5	-0.360887	1,306,400	-
[1878]	25/12/02	2,950.0	2,967.0	2,905.0	2,909.5	-54.5	-1.838731	1,945,900	-
[1878]	25/12/01	2,982.5	2,991.5	2,950.0	2,964.0	-22	-0.736772	1,427,100	-
[1878]	25/11/28	2,960.0	2,996.5	2,960.0	2,986.0	+16	+0.538721	1,043,200	-
[1878]	25/11/27	2,962.0	2,976.0	2,956.0	2,970.0	+9	+0.303951	1,119,300	-
[1878]	25/11/26	2,985.0	3,017.0	2,961.0	2,961.0	-24.5	-0.820633	1,350,200	-
[1878]	25/11/25	2,951.0	2,985.5	2,948.0	2,985.5	+12	+0.403565	1,268,100	-
[1878]	25/11/21	2,925.0	2,979.5	2,925.0	2,973.5	+69.5	+2.393251	3,110,900	-
[1878]	25/11/20	2,925.0	2,944.0	2,904.0	2,904.0	-21	-0.717949	1,393,000	-
[1878]	25/11/19	2,941.5	2,956.5	2,922.5	2,925.0	-4.5	-0.15361	1,106,500	-
[1878]	25/11/18	2,956.5	2,964.5	2,928.0	2,929.5	-35	-1.180638	1,560,500	-
[1878]	25/11/17	2,940.0	2,964.5	2,921.5	2,964.5	+11.5	+0.389434	1,186,500	-
[1878]	25/11/14	2,940.5	2,964.5	2,914.0	2,953.0	+57.5	+1.98584	1,687,400	-
[1878]	25/11/13	2,965.0	2,975.0	2,893.0	2,895.5	-55	-1.864091	2,230,100	-
[1878]	25/11/12	2,975.0	2,990.0	2,946.0	2,950.5	-15.5	-0.522589	1,407,600	-
[1878]	25/11/11	2,974.0	2,980.0	2,943.5	2,966.0	+15	+0.508302	1,112,600	-
[1878]	25/11/10	2,939.5	2,968.5	2,930.5	2,951.0	+51	+1.758621	1,140,900	-
[1878]	25/11/07	2,891.0	2,917.5	2,887.5	2,900.0	+29	+1.010101	1,156,200	-
[1878]	25/11/06	2,900.0	2,918.5	2,871.0	2,871.0	-26	-0.89748	1,688,600	-
[1878]	25/11/05	2,925.0	2,942.0	2,884.0	2,897.0	+27.5	+0.958355	1,851,600	-
[1878]	25/11/04	2,900.0	2,904.0	2,844.5	2,869.5	-7	-0.243351	3,013,300	-
[1878]	25/10/31	3,020.0	3,089.0	2,875.5	2,876.5	-138.5	-4.593698	2,804,500	-
[1878]	25/10/30	2,999.0	3,015.0	2,945.0	3,015.0	+18	+0.600601	2,006,400	-
[1878]	25/10/29	3,067.0	3,079.0	2,981.5	2,997.0	-70	-2.282361	1,169,800	-
[1878]	25/10/28	3,130.0	3,130.0	3,066.0	3,067.0	-63	-2.01278	992,100	-
[1878]	25/10/27	3,131.0	3,147.0	3,109.0	3,130.0	+16	+0.513809	1,124,600	-
[1878]	25/10/24	3,100.0	3,124.0	3,086.0	3,114.0	-11	-0.352	1,264,000	-
[1878]	25/10/23	3,094.0	3,131.0	3,068.0	3,125.0	+45	+1.461039	1,317,600	-
[1878]	25/10/22	3,075.0	3,082.0	3,053.0	3,080.0	+23	+0.752372	1,262,000	-
[1878]	25/10/21	3,059.0	3,068.0	3,040.0	3,057.0	+20	+0.658545	1,104,400	-
[1878]	25/10/20	3,012.0	3,037.0	2,997.0	3,037.0	+48	+1.605888	1,129,200	-
[1878]	25/10/17	2,996.5	3,011.0	2,972.0	2,989.0	-23	-0.763612	1,423,000	-
[1878]	25/10/16	3,010.0	3,027.0	3,000.0	3,012.0	-6	-0.198807	990,400	-
[1878]	25/10/15	3,051.0	3,058.0	3,006.0	3,018.0	-27	-0.8867	1,148,600	-
[1878]	25/10/14	3,030.0	3,064.0	2,995.5	3,045.0	-23	-0.749674	1,375,000	-
[1878]	25/10/10	3,100.0	3,126.0	3,063.0	3,068.0	-52	-1.666667	805,000	-
[1878]	25/10/09	3,113.0	3,125.0	3,100.0	3,120.0	+8	+0.257069	645,800	-
[1878]	25/10/08	3,145.0	3,159.0	3,112.0	3,112.0	-16	-0.511509	881,900	-
[1878]	25/10/07	3,097.0	3,135.0	3,087.0	3,128.0	+31	+1.000969	877,600	-
[1878]	25/10/06	3,102.0	3,122.0	3,066.0	3,097.0	+65	+2.143799	1,077,100	-
[1878]	25/10/03	3,025.0	3,054.0	3,017.0	3,032.0	-20	-0.655308	1,043,300	-
[1878]	25/10/02	3,074.0	3,098.0	3,041.0	3,052.0	-18	-0.586319	1,441,100	-
[1878]	25/10/01	3,175.0	3,192.0	3,060.0	3,070.0	-175	-5.392912	1,973,700	-
[1878]	25/09/30	3,290.0	3,300.0	3,201.0	3,245.0	+15	+0.464396	1,962,600	-
[1878]	25/09/29	3,256.0	3,280.0	3,221.0	3,230.0	-72	-2.180497	909,300	-
[1878]	25/09/26	3,249.0	3,307.0	3,248.0	3,302.0	+53	+1.631271	1,346,500	-
[1878]	25/09/25	3,300.0	3,307.0	3,244.0	3,249.0	-13	-0.398529	1,565,500	-
[1878]	25/09/24	3,292.0	3,296.0	3,262.0	3,262.0	-26	-0.790754	1,195,500	-
[1878]	25/09/22	3,305.0	3,315.0	3,285.0	3,288.0	-26	-0.78455	994,000	-
[1878]	25/09/19	3,287.0	3,315.0	3,271.0	3,314.0	+44	+1.345566	3,145,500	-
[1878]	25/09/18	3,266.0	3,285.0	3,260.0	3,270.0	+4	+0.122474	923,500	-
[1878]	25/09/17	3,273.0	3,284.0	3,252.0	3,266.0	+8	+0.245549	935,500	-
[1878]	25/09/16	3,270.0	3,279.0	3,257.0	3,258.0	-18	-0.549451	1,054,500	-
[1878]	25/09/12	3,313.0	3,313.0	3,275.0	3,276.0	-7	-0.21322	1,092,500	-
[1878]	25/09/11	3,300.0	3,330.0	3,274.0	3,283.0	-28	-0.845666	964,000	-
[1878]	25/09/10	3,299.0	3,311.0	3,284.0	3,311.0	+11	+0.333333	1,205,500	-
[1878]	25/09/09	3,275.0	3,317.0	3,260.0	3,300.0	+32	+0.979192	1,113,500	-
[1878]	25/09/08	3,225.0	3,268.0	3,225.0	3,268.0	+49	+1.522212	947,500	-
[1878]	25/09/05	3,190.0	3,219.0	3,188.0	3,219.0	+19	+0.59375	658,500	-