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
[4188]	26/10/29	1,185	1,191	1,166	1,185	+2.0	+0.17	7,791,100	1,610,045,063,168
[4188]	26/10/28	1,182	1,191	1,171	1,183	+20.0	+1.72	6,276,600	1,607,327,809,536
[4188]	26/10/27	1,146	1,163	1,141	1,163	+32.0	+2.83	6,392,200	1,580,153,962,496
[4188]	26/10/26	1,114	1,134	1,111	1,131	+20.0	+1.80	6,380,100	1,536,675,938,304
[4188]	26/10/23	1,126	1,128	1,089	1,111	-10.5	-0.94	7,295,700	1,510,181,568,512
[4188]	26/10/22	1,149	1,153	1,120	1,122	-25.0	-2.18	5,020,400	1,524,447,838,208
[4188]	26/10/21	1,153	1,156	1,136	1,147	-2.0	-0.17	6,980,100	1,558,415,015,936
[4188]	26/10/20	1,160	1,176	1,141	1,149	-13.5	-1.16	5,496,200	1,561,811,746,816
[4188]	26/10/19	1,156	1,170	1,149	1,163	+1.0	+0.09	6,735,900	1,580,153,962,496
[4188]	26/10/16	1,147	1,166	1,142	1,162	+23.0	+2.02	11,169,700	1,578,795,270,144
[4188]	26/10/15	1,170	1,175	1,126	1,139	-47.5	-4.00	7,721,800	1,548,224,823,296
[4188]	26/10/14	1,166	1,196	1,165	1,187	+22.5	+1.93	7,773,100	1,613,441,794,048
[4188]	26/10/13	1,157	1,169	1,143	1,165	+22.0	+1.92	8,963,200	1,582,871,347,200
[4188]	26/10/09	1,141	1,151	1,133	1,143	-13.0	-1.12	7,767,200	1,552,980,246,528
[4188]	26/10/08	1,163	1,171	1,155	1,156	-22.5	-1.91	7,365,200	1,571,322,462,208
[4188]	26/10/07	1,180	1,199	1,174	1,179	-1.0	-0.08	7,857,600	1,601,893,040,128
[4188]	26/10/06	1,174	1,182	1,157	1,180	+7.0	+0.60	6,253,900	1,603,251,732,480
[4188]	26/10/05	1,162	1,180	1,150	1,173	+30.5	+2.67	6,301,100	1,594,420,232,192
[4188]	26/10/02	1,140	1,152	1,135	1,143	-12.0	-1.04	9,365,800	1,552,980,246,528
[4188]	26/10/01	1,164	1,181	1,147	1,155	-19.0	-1.62	6,689,300	1,569,284,554,752
[4188]	26/09/30	1,144	1,182	1,143	1,174	+41.0	+3.62	6,709,500	1,595,099,578,368
[4188]	26/09/29	1,140	1,151	1,123	1,133	-27.5	-2.37	5,751,700	1,540,072,669,184
[4188]	26/09/28	1,176	1,187	1,161	1,161	-9.0	-0.77	5,153,800	1,577,436,577,792
[4188]	26/09/25	1,169	1,183	1,166	1,170	-1.5	-0.13	5,256,600	1,590,344,155,136
[4188]	26/09/24	1,188	1,207	1,168	1,172	-17.0	-1.43	9,006,600	1,592,382,193,664
[4188]	26/09/18	1,222	1,224	1,189	1,189	-28.0	-2.30	10,546,000	1,615,479,832,576
[4188]	26/09/17	1,193	1,217	1,191	1,217	+18.0	+1.50	5,140,700	1,653,523,087,360
[4188]	26/09/16	1,166	1,203	1,166	1,199	+45.0	+3.90	4,603,700	1,629,066,756,096
[4188]	26/09/15	1,141	1,161	1,137	1,154	+7.0	+0.61	3,939,800	1,567,925,862,400
[4188]	26/09/14	1,144	1,154	1,128	1,147	-9.0	-0.78	3,958,600	1,558,415,015,936
[4188]	26/09/11	1,139	1,158	1,129	1,156	-27.5	-2.32	5,644,600	1,571,322,462,208
[4188]	26/09/10	1,170	1,184	1,161	1,184	+12.5	+1.07	4,515,800	1,609,365,848,064
[4188]	26/09/09	1,159	1,181	1,143	1,172	+11.5	+0.99	5,474,400	1,593,061,539,840
[4188]	26/09/08	1,216	1,217	1,159	1,161	-65.5	-5.34	4,322,200	1,578,115,923,968
[4188]	26/09/07	1,250	1,261	1,227	1,227	-10.0	-0.81	3,989,600	1,667,110,010,880
[4188]	26/09/04	1,261	1,269	1,235	1,237	-45.5	-3.55	6,708,400	1,681,376,280,576
[4188]	26/09/03	1,283	1,305	1,266	1,283	+16.0	+1.26	6,223,800	1,743,196,520,448
[4188]	26/09/02	1,295	1,304	1,255	1,267	+1.5	+0.12	10,514,600	1,722,136,920,064
[4188]	26/09/01	1,193	1,266	1,191	1,266	+60.5	+5.02	7,230,000	1,720,778,227,712
[4188]	26/08/31	1,178	1,215	1,167	1,206	+23.0	+1.94	8,167,300	1,638,577,602,560
[4188]	26/08/28	1,179	1,188	1,169	1,183	+12.5	+1.07	11,539,000	1,608,007,155,712
[4188]	26/08/27	1,162	1,181	1,157	1,171	+39.0	+3.45	5,432,700	1,591,023,501,312
[4188]	26/08/26	1,136	1,140	1,124	1,132	-4.0	-0.35	4,026,100	1,538,034,630,656
[4188]	26/08/25	1,140	1,145	1,123	1,136	0	+0.00	4,754,000	1,543,469,400,064
[4188]	26/08/24	1,136	1,143	1,130	1,136	-10.5	-0.92	4,417,500	1,544,148,746,240
[4188]	26/08/21	1,131	1,153	1,128	1,147	+3.5	+0.31	3,976,700	1,559,094,362,112
[4188]	26/08/20	1,162	1,162	1,128	1,144	+12.0	+1.06	4,992,900	1,554,338,938,880
[4188]	26/08/19	1,163	1,165	1,131	1,132	-51.0	-4.31	6,722,900	1,538,034,630,656
[4188]	26/08/18	1,192	1,193	1,176	1,183	-10.5	-0.88	3,886,400	1,608,007,155,712
[4188]	26/08/17	1,209	1,219	1,192	1,194	-14.0	-1.16	3,732,600	1,622,273,294,336
[4188]	26/08/14	1,226	1,229	1,201	1,208	-18.5	-1.51	6,263,800	1,641,974,333,440
[4188]	26/08/13	1,249	1,263	1,217	1,227	-19.0	-1.52	4,683,500	1,667,110,010,880
[4188]	26/08/12	1,241	1,246	1,227	1,246	+14.5	+1.18	4,780,000	1,693,604,380,672
[4188]	26/08/10	1,226	1,241	1,209	1,232	+13.5	+1.11	4,423,200	1,674,409,803,776
[4188]	26/08/07	1,203	1,224	1,195	1,219	+35.0	+2.96	5,544,300	1,656,069,292,032
[4188]	26/08/06	1,155	1,191	1,155	1,184	+30.5	+2.64	4,918,000	1,609,199,517,696
[4188]	26/08/05	1,130	1,164	1,123	1,154	+37.5	+3.36	6,498,800	1,568,443,072,512
[4188]	26/08/04	1,131	1,145	1,104	1,117	-17.5	-1.54	7,091,700	1,518,176,829,440
[4188]	26/08/03	1,167	1,170	1,100	1,135	-52.5	-4.42	9,770,500	1,542,630,670,336
[4188]	26/07/31	1,150	1,211	1,101	1,188	+51.0	+4.49	14,425,300	1,613,954,416,640
[4188]	26/07/30	1,143	1,156	1,129	1,137	-17.5	-1.52	6,749,200	1,545,347,792,896
[4188]	26/07/29	1,178	1,179	1,129	1,155	-9.5	-0.82	7,450,700	1,569,801,633,792
[4188]	26/07/28	1,200	1,205	1,159	1,165	-60.0	-4.90	6,240,800	1,582,707,769,344
[4188]	26/07/27	1,204	1,232	1,197	1,225	+36.0	+3.03	5,951,000	1,664,220,659,712
[4188]	26/07/24	1,188	1,199	1,180	1,189	-27.0	-2.22	7,376,200	1,615,312,977,920
[4188]	26/07/23	1,208	1,222	1,201	1,216	+21.0	+1.76	4,535,000	1,651,993,739,264
[4188]	26/07/22	1,197	1,220	1,191	1,195	+2.5	+0.21	7,349,100	1,624,143,429,632
[4188]	26/07/21	1,181	1,200	1,180	1,193	+25.0	+2.14	6,827,700	1,620,747,091,968
[4188]	26/07/17	1,189.5	1,196.5	1,144.5	1,168.0	-34.5	-2.87	6,704,900	-
[4188]	26/07/16	1,209.0	1,215.0	1,186.5	1,202.5	-19.5	-1.60	4,681,400	-
[4188]	26/07/15	1,209.5	1,228.5	1,203.0	1,222.0	+19.0	+1.58	4,726,400	-
[4188]	26/07/14	1,170.0	1,205.0	1,163.0	1,203.0	+41.5	+3.57	5,534,200	-
[4188]	26/07/13	1,175.0	1,182.5	1,156.0	1,161.5	0.0	0.00	4,077,700	-
[4188]	26/07/10	1,182.0	1,194.5	1,156.5	1,161.5	-6.0	-0.51	4,997,500	-
[4188]	26/07/09	1,165.0	1,176.5	1,155.0	1,167.5	-8.5	-0.72	5,338,100	-
[4188]	26/07/08	1,173.0	1,195.0	1,160.5	1,176.0	-17.5	-1.47	7,222,000	-
[4188]	26/07/07	1,199.5	1,204.5	1,181.0	1,193.5	-14.0	-1.16	6,774,500	-
[4188]	26/07/06	1,180.0	1,207.5	1,172.5	1,207.5	+44.5	+3.83	6,039,100	-
[4188]	26/07/03	1,142.0	1,175.5	1,126.5	1,163.0	+33.5	+2.97	5,744,300	-
[4188]	26/07/02	1,113.5	1,140.0	1,104.0	1,129.5	+14.5	+1.30	4,771,600	-
[4188]	26/07/01	1,132.0	1,144.0	1,109.0	1,115.0	-13.5	-1.20	5,998,300	-
[4188]	26/06/30	1,134.0	1,144.0	1,102.5	1,128.5	-1.5	-0.13	8,022,600	-
[4188]	26/06/29	1,111.0	1,139.5	1,105.5	1,130.0	+35.5	+3.24	9,806,100	-
[4188]	26/06/26	1,099.0	1,110.0	1,071.0	1,094.5	-0.5	-0.05	5,538,600	-
[4188]	26/06/25	1,113.5	1,113.5	1,088.5	1,095.0	+9.0	+0.83	5,407,700	-
[4188]	26/06/24	1,071.5	1,090.5	1,062.5	1,086.0	-1.0	-0.09	5,624,300	-
[4188]	26/06/23	1,099.0	1,104.5	1,081.0	1,087.0	-12.5	-1.14	6,530,000	-
[4188]	26/06/22	1,094.0	1,111.0	1,090.5	1,099.5	+7.0	+0.64	5,573,400	-
[4188]	26/06/19	1,112.5	1,132.5	1,089.5	1,092.5	-30.0	-2.67	7,390,400	-
[4188]	26/06/18	1,158.0	1,163.0	1,120.0	1,122.5	-17.5	-1.54	9,149,900	-
[4188]	26/06/17	1,098.0	1,140.0	1,093.0	1,140.0	+35.5	+3.21	7,563,000	-
[4188]	26/06/16	1,112.5	1,119.0	1,103.0	1,104.5	-24.0	-2.13	4,768,100	-
[4188]	26/06/15	1,130.0	1,147.0	1,120.0	1,128.5	+48.0	+4.44	5,928,900	-
[4188]	26/06/12	1,068.0	1,099.0	1,055.5	1,080.5	+44.5	+4.30	7,848,100	-
[4188]	26/06/11	1,000.0	1,038.0	999.0	1,036.0	+16.5	+1.62	6,138,900	-
[4188]	26/06/10	1,025.0	1,032.5	1,010.0	1,019.5	-1.5	-0.15	4,932,200	-
[4188]	26/06/09	1,057.0	1,063.0	1,014.0	1,021.0	-12.5	-1.21	6,948,000	-
[4188]	26/06/08	1,036.5	1,055.5	1,020.0	1,033.5	-29.5	-2.78	5,371,000	-
[4188]	26/06/05	1,058.0	1,069.5	1,052.0	1,063.0	-32.0	-2.92	5,688,000	-
[4188]	26/06/04	1,110.0	1,112.5	1,080.0	1,095.0	-4.0	-0.36	4,724,200	-
[4188]	26/06/03	1,100.0	1,112.0	1,078.5	1,099.0	+15.0	+1.38	5,952,200	-
[4188]	26/06/02	1,078.0	1,091.5	1,056.5	1,084.0	-7.5	-0.69	5,391,500	-
[4188]	26/06/01	1,132.5	1,133.0	1,083.0	1,091.5	-55.5	-4.84	5,518,400	-
[4188]	26/05/29	1,135.0	1,163.0	1,117.5	1,147.0	+30.5	+2.73	10,577,300	-
[4188]	26/05/28	1,106.0	1,125.0	1,077.5	1,116.5	+1.0	+0.09	7,865,100	-
[4188]	26/05/27	1,130.0	1,145.0	1,109.5	1,115.5	-3.0	-0.27	6,782,700	-
[4188]	26/05/26	1,094.0	1,119.0	1,081.5	1,118.5	+29.0	+2.66	6,539,000	-
[4188]	26/05/25	1,048.5	1,124.0	1,041.5	1,089.5	+62.0	+6.03	10,479,300	-
[4188]	26/05/22	1,008.0	1,032.5	1,004.0	1,027.5	+24.0	+2.39	5,108,300	-
[4188]	26/05/21	1,024.0	1,027.0	999.2	1,003.5	+2.5	+0.25	7,807,500	-
[4188]	26/05/20	1,017.0	1,020.0	986.9	1,001.0	-29.5	-2.86	7,176,100	-
[4188]	26/05/19	1,026.0	1,033.0	1,005.0	1,030.5	+23.0	+2.28	6,773,900	-
[4188]	26/05/18	1,016.0	1,019.0	991.8	1,007.5	-9.0	-0.89	5,269,400	-
[4188]	26/05/15	994.0	1,025.0	985.9	1,016.5	-37.5	-3.56	10,576,800	-
[4188]	26/05/14	1,007.0	1,057.0	1,000.5	1,054.0	+47.0	+4.67	15,257,100	-
[4188]	26/05/13	930.1	1,074.5	928.6	1,007.0	+78.7	+8.48	27,241,500	-
[4188]	26/05/12	928.0	942.6	919.4	928.3	+1.0	+0.11	5,823,200	-
[4188]	26/05/11	916.7	930.2	910.1	927.3	+4.9	+0.53	7,365,700	-
[4188]	26/05/08	923.9	929.6	902.0	922.4	-11.2	-1.20	7,575,100	-
[4188]	26/05/07	928.0	947.5	913.8	933.6	+35.6	+3.96	10,686,600	-
[4188]	26/05/01	912.1	915.0	896.2	898.0	-13.7	-1.50	4,518,500	-
[4188]	26/04/30	912.4	917.9	898.1	911.7	-6.6	-0.72	7,575,100	-
[4188]	26/04/28	920.4	925.2	910.6	918.3	+8.5	+0.93	6,184,100	-
[4188]	26/04/27	911.1	922.0	899.4	909.8	-1.6	-0.18	5,186,600	-
[4188]	26/04/24	926.8	927.4	909.6	911.4	-5.3	-0.58	3,611,200	-
[4188]	26/04/23	930.0	933.0	901.6	916.7	-24.7	-2.62	6,537,700	-
[4188]	26/04/22	960.2	962.2	937.0	941.4	-27.9	-2.88	4,788,500	-
[4188]	26/04/21	965.0	977.4	965.0	969.3	+7.2	+0.75	5,791,800	-
[4188]	26/04/20	988.9	995.5	960.3	962.1	-26.8	-2.71	6,322,400	-
[4188]	26/04/17	988.0	995.5	983.5	988.9	-8.8	-0.88	4,825,800	-
[4188]	26/04/16	993.4	1,006.5	992.8	997.7	+1.5	+0.15	4,911,100	-
[4188]	26/04/15	992.2	1,006.5	991.0	996.2	+28.1	+2.90	8,840,100	-
[4188]	26/04/14	988.0	988.6	963.9	968.1	-8.7	-0.89	5,158,600	-
[4188]	26/04/13	973.0	991.8	964.0	976.8	-7.3	-0.74	5,745,100	-
[4188]	26/04/10	991.0	1,007.0	982.8	984.1	+1.6	+0.16	9,622,300	-
[4188]	26/04/09	1,010.0	1,015.5	978.7	982.5	-22.0	-2.19	9,814,400	-
[4188]	26/04/08	980.0	1,004.5	969.2	1,004.5	+84.5	+9.18	15,109,300	-
[4188]	26/04/07	917.3	926.8	913.4	920.0	+2.5	+0.27	4,507,600	-
[4188]	26/04/06	926.0	930.7	917.5	917.5	-3.5	-0.38	3,597,400	-
[4188]	26/04/03	916.6	921.4	910.4	921.0	+13.2	+1.45	3,442,100	-
[4188]	26/04/02	955.0	957.5	906.2	907.8	-38.3	-4.05	8,672,600	-
[4188]	26/04/01	936.2	946.1	918.8	946.1	+47.1	+5.24	7,627,400	-
[4188]	26/03/31	893.4	917.2	890.1	899.0	-6.5	-0.72	7,412,100	-
[4188]	26/03/30	880.0	906.3	879.0	905.5	-36.7	-3.90	9,373,600	-
[4188]	26/03/27	934.0	946.8	922.6	942.2	+9.7	+1.04	7,330,700	-
[4188]	26/03/26	946.9	947.7	925.6	932.5	-2.5	-0.27	6,347,400	-
[4188]	26/03/25	940.0	943.0	928.7	935.0	+30.8	+3.41	7,333,300	-
[4188]	26/03/24	902.8	910.0	897.0	904.2	+38.1	+4.40	10,264,600	-
[4188]	26/03/23	868.4	870.2	846.4	866.1	-41.1	-4.53	10,311,800	-
[4188]	26/03/19	913.6	918.1	903.2	907.2	-47.9	-5.02	11,686,900	-
[4188]	26/03/18	926.9	955.1	921.6	955.1	+43.1	+4.73	7,949,300	-
[4188]	26/03/17	924.3	932.8	910.4	912.0	+1.8	+0.20	6,563,800	-
[4188]	26/03/16	909.5	917.2	900.7	910.2	-14.3	-1.55	9,929,800	-
[4188]	26/03/13	916.8	944.7	916.8	924.5	-16.9	-1.80	10,030,200	-
[4188]	26/03/12	962.5	966.7	928.9	941.4	-27.7	-2.86	14,593,700	-
[4188]	26/03/11	978.4	986.0	967.2	969.1	-7.0	-0.72	9,726,100	-
[4188]	26/03/10	980.2	990.0	963.3	976.1	+27.1	+2.86	9,195,100	-
[4188]	26/03/09	947.5	973.8	919.6	949.0	-88.5	-8.53	13,831,700	-
[4188]	26/03/06	1,009.0	1,040.0	1,006.0	1,037.5	+3.5	+0.34	6,049,000	-
[4188]	26/03/05	1,063.0	1,063.0	1,026.5	1,034.0	+12.5	+1.22	8,250,600	-
[4188]	26/03/04	1,060.0	1,079.0	1,010.0	1,021.5	-89.0	-8.01	8,059,400	-
[4188]	26/03/03	1,140.0	1,151.0	1,106.0	1,110.5	-49.0	-4.23	4,882,600	-
[4188]	26/03/02	1,145.5	1,171.0	1,124.0	1,159.5	-1.0	-0.09	4,815,300	-
[4188]	26/02/27	1,132.5	1,160.5	1,128.5	1,160.5	+21.0	+1.84	11,521,600	-
[4188]	26/02/26	1,150.0	1,151.5	1,134.0	1,139.5	+12.5	+1.11	5,937,300	-
[4188]	26/02/25	1,148.0	1,152.5	1,117.5	1,127.0	-18.0	-1.57	5,391,300	-
[4188]	26/02/24	1,128.0	1,145.0	1,124.5	1,145.0	+27.5	+2.46	7,253,800	-
[4188]	26/02/20	1,120.0	1,125.0	1,105.0	1,117.5	-15.0	-1.32	5,700,100	-
[4188]	26/02/19	1,135.0	1,146.0	1,127.0	1,132.5	+2.0	+0.18	6,144,300	-
[4188]	26/02/18	1,113.0	1,136.5	1,110.0	1,130.5	+12.0	+1.07	6,362,800	-
[4188]	26/02/17	1,110.0	1,126.0	1,109.5	1,118.5	+9.5	+0.86	5,520,400	-
[4188]	26/02/16	1,115.0	1,123.5	1,099.0	1,109.0	-1.5	-0.14	5,930,500	-
[4188]	26/02/13	1,120.5	1,127.5	1,106.5	1,110.5	-22.5	-1.99	7,420,000	-
[4188]	26/02/12	1,136.5	1,147.5	1,126.0	1,133.0	-2.5	-0.22	9,190,500	-
[4188]	26/02/10	1,108.0	1,135.5	1,104.0	1,135.5	+44.5	+4.08	9,061,100	-
[4188]	26/02/09	1,100.0	1,110.0	1,078.5	1,091.0	+33.0	+3.12	7,330,600	-
[4188]	26/02/06	1,022.5	1,064.5	1,020.0	1,058.0	+5.5	+0.52	7,498,100	-
[4188]	26/02/05	1,110.0	1,123.5	1,018.5	1,052.5	-34.5	-3.17	16,877,600	-
[4188]	26/02/04	1,050.0	1,089.0	1,046.5	1,087.0	+50.0	+4.82	8,476,900	-
[4188]	26/02/03	1,028.0	1,039.5	1,016.0	1,037.0	+22.0	+2.17	4,874,200	-
[4188]	26/02/02	1,033.0	1,039.5	1,003.0	1,015.0	-5.0	-0.49	6,330,700	-
[4188]	26/01/30	1,003.5	1,020.0	996.5	1,020.0	+16.0	+1.59	6,078,300	-
[4188]	26/01/29	983.0	1,007.5	976.2	1,004.0	+10.5	+1.06	5,158,100	-
[4188]	26/01/28	992.0	997.8	988.3	993.5	-10.5	-1.05	3,877,400	-
[4188]	26/01/27	1,002.5	1,011.5	998.0	1,004.0	-2.0	-0.20	5,358,200	-
[4188]	26/01/26	1,002.0	1,013.0	1,000.0	1,006.0	-17.5	-1.71	3,455,700	-
[4188]	26/01/23	1,023.0	1,027.0	1,012.0	1,023.5	+4.5	+0.44	4,832,400	-
[4188]	26/01/22	1,012.0	1,031.5	1,008.5	1,019.0	+21.2	+2.12	5,930,300	-
[4188]	26/01/21	981.7	997.8	979.7	997.8	+1.1	+0.11	4,598,600	-
[4188]	26/01/20	1,009.5	1,011.0	994.4	996.7	-16.3	-1.61	5,682,800	-
[4188]	26/01/19	1,002.0	1,025.0	983.1	1,013.0	-2.5	-0.25	5,636,900	-
[4188]	26/01/16	1,010.0	1,025.0	1,008.5	1,015.5	+15.7	+1.57	6,734,600	-
[4188]	26/01/15	979.0	1,003.5	978.7	999.8	+12.4	+1.26	5,144,100	-
[4188]	26/01/14	972.2	991.0	969.9	987.4	+17.5	+1.80	6,044,200	-
[4188]	26/01/13	965.8	972.6	960.6	969.9	+16.5	+1.73	4,999,600	-
[4188]	26/01/09	959.8	968.4	952.0	953.4	-2.9	-0.30	4,206,700	-
[4188]	26/01/08	958.0	960.0	946.5	956.3	-4.2	-0.44	4,612,000	-
[4188]	26/01/07	952.8	966.8	949.0	960.5	+2.1	+0.22	4,962,500	-
[4188]	26/01/06	939.2	964.4	939.1	958.4	+29.0	+3.12	6,105,700	-
[4188]	26/01/05	929.2	929.9	920.7	929.4	+14.3	+1.56	3,954,500	-
[4188]	25/12/30	920.2	929.0	915.1	915.1	-9.8	-1.06	2,697,700	-
[4188]	25/12/29	929.4	929.4	918.4	924.9	+10.5	+1.15	3,440,400	-
[4188]	25/12/26	922.1	925.4	912.5	914.4	-4.6	-0.50	2,700,800	-
[4188]	25/12/25	912.7	919.4	908.9	919.0	+5.6	+0.61	2,699,900	-
[4188]	25/12/24	917.9	924.8	910.3	913.4	-1.5	-0.16	3,472,500	-
[4188]	25/12/23	906.9	919.8	905.0	914.9	+9.9	+1.09	3,713,100	-
[4188]	25/12/22	896.4	909.6	893.0	905.0	+9.2	+1.03	4,420,800	-
[4188]	25/12/19	891.1	902.5	890.2	895.8	+8.3	+0.94	6,742,400	-
[4188]	25/12/18	895.1	896.9	885.3	887.5	-2.7	-0.30	4,380,100	-
[4188]	25/12/17	897.2	903.1	889.3	890.2	-13.6	-1.50	4,713,100	-
[4188]	25/12/16	911.0	916.9	901.6	903.8	-7.7	-0.84	5,589,200	-
[4188]	25/12/15	905.0	914.3	897.1	911.5	+8.4	+0.93	4,832,900	-
[4188]	25/12/12	900.0	918.8	891.0	903.1	+20.9	+2.37	8,583,000	-
[4188]	25/12/11	891.5	895.0	876.4	882.2	+9.7	+1.11	4,622,900	-
[4188]	25/12/10	865.0	876.1	860.8	872.5	+16.8	+1.96	7,113,900	-
[4188]	25/12/09	854.0	861.3	850.0	855.7	-5.9	-0.68	4,041,200	-
[4188]	25/12/08	852.3	861.8	849.6	861.6	+12.0	+1.41	3,553,000	-
[4188]	25/12/05	852.8	856.5	843.1	849.6	-8.3	-0.97	4,184,300	-
[4188]	25/12/04	850.0	866.6	848.3	857.9	+0.5	+0.06	5,330,700	-
[4188]	25/12/03	866.1	869.6	855.7	857.4	-8.7	-1.00	6,280,500	-
[4188]	25/12/02	869.7	877.7	865.0	866.1	-1.2	-0.14	6,095,700	-
[4188]	25/12/01	878.4	881.0	862.5	867.3	-14.0	-1.59	5,197,700	-
[4188]	25/11/28	873.0	881.3	868.8	881.3	+8.5	+0.97	5,960,300	-
[4188]	25/11/27	870.1	873.9	864.8	872.8	+1.8	+0.21	10,849,100	-
[4188]	25/11/26	867.3	873.3	860.3	871.0	+18.7	+2.19	5,898,300	-
[4188]	25/11/25	858.4	859.0	841.8	852.3	+5.9	+0.70	4,866,300	-
[4188]	25/11/21	825.5	847.0	825.5	846.4	+8.7	+1.04	6,414,700	-
[4188]	25/11/20	842.5	846.5	833.7	837.7	+10.2	+1.23	4,957,500	-
[4188]	25/11/19	830.4	835.7	824.0	827.5	-2.9	-0.35	6,675,600	-
[4188]	25/11/18	847.5	852.9	829.7	830.4	-26.3	-3.07	7,444,700	-
[4188]	25/11/17	853.7	862.4	852.4	856.7	-8.0	-0.93	3,578,300	-
[4188]	25/11/14	858.0	865.2	848.5	864.7	+4.7	+0.55	4,456,100	-
[4188]	25/11/13	852.3	860.0	848.7	860.0	+15.5	+1.84	3,979,000	-
[4188]	25/11/12	846.9	855.0	841.9	844.5	+0.9	+0.11	4,270,100	-
[4188]	25/11/11	858.0	859.7	838.3	843.6	-7.5	-0.88	3,634,900	-
[4188]	25/11/10	848.2	855.0	843.5	851.1	+17.9	+2.15	4,666,100	-
[4188]	25/11/07	826.4	841.0	824.7	833.2	+6.9	+0.84	3,750,200	-
[4188]	25/11/06	827.0	834.4	820.7	826.3	+8.7	+1.06	4,918,900	-
[4188]	25/11/05	833.4	840.4	810.7	817.6	-15.5	-1.86	6,986,600	-
[4188]	25/11/04	817.0	838.9	812.2	833.1	+27.0	+3.35	11,187,600	-
[4188]	25/10/31	857.0	864.1	796.3	806.1	-38.4	-4.55	22,116,500	-
[4188]	25/10/30	837.2	847.6	835.3	844.5	+2.6	+0.31	5,074,800	-
[4188]	25/10/29	847.1	848.8	836.8	841.9	-2.9	-0.34	4,282,300	-
[4188]	25/10/28	867.0	870.9	844.8	844.8	-29.5	-3.37	4,928,300	-
[4188]	25/10/27	870.0	876.0	865.2	874.3	+11.4	+1.32	4,985,500	-
[4188]	25/10/24	860.0	864.4	856.0	862.9	+10.7	+1.26	4,783,900	-
[4188]	25/10/23	854.9	858.0	848.8	852.2	+2.2	+0.26	4,262,800	-
[4188]	25/10/22	844.2	856.9	840.2	850.0	+9.1	+1.08	5,108,300	-
[4188]	25/10/21	843.9	855.0	840.3	840.9	+5.9	+0.71	6,001,200	-
[4188]	25/10/20	824.5	837.5	816.7	835.0	+18.4	+2.25	6,266,000	-
[4188]	25/10/17	810.1	819.0	809.7	816.6	-3.5	-0.43	3,895,800	-
[4188]	25/10/16	835.0	835.0	815.3	820.1	-2.1	-0.26	4,734,500	-
[4188]	25/10/15	824.6	829.2	820.8	822.2	-0.4	-0.05	4,415,900	-
[4188]	25/10/14	805.8	829.4	805.7	822.6	+0.5	+0.06	6,047,000	-
[4188]	25/10/10	847.0	854.0	822.1	822.1	-32.9	-3.85	5,633,500	-
[4188]	25/10/09	856.0	859.9	849.2	855.0	+3.8	+0.45	4,283,500	-
[4188]	25/10/08	859.3	859.7	847.8	851.2	-5.4	-0.63	6,577,300	-
[4188]	25/10/07	844.0	861.5	840.4	856.6	+12.4	+1.47	5,056,200	-
[4188]	25/10/06	869.0	871.5	844.2	844.2	+8.4	+1.01	6,206,000	-
[4188]	25/10/03	831.4	841.3	831.4	835.8	+1.0	+0.12	4,099,300	-
[4188]	25/10/02	841.5	846.5	832.0	834.8	-7.2	-0.86	5,014,700	-
[4188]	25/10/01	842.7	845.4	835.0	842.0	-9.3	-1.09	5,965,400	-
[4188]	25/09/30	876.1	876.4	850.2	851.3	-16.3	-1.88	6,769,600	-
[4188]	25/09/29	873.0	874.8	865.6	867.6	-13.5	-1.53	5,769,700	-
[4188]	25/09/26	892.0	897.3	879.9	881.1	-8.9	-1.00	9,004,100	-
[4188]	25/09/25	890.4	892.1	884.0	890.0	+10.5	+1.19	6,833,600	-
[4188]	25/09/24	888.0	892.8	875.1	879.5	-7.0	-0.79	7,508,400	-
[4188]	25/09/22	880.1	896.5	877.0	886.5	+1.3	+0.15	5,637,800	-
[4188]	25/09/19	890.0	900.9	884.8	885.2	+2.6	+0.29	13,217,400	-
[4188]	25/09/18	884.8	887.2	874.5	882.6	+3.2	+0.36	5,428,500	-
[4188]	25/09/17	889.9	889.9	873.6	879.4	-6.4	-0.72	5,638,400	-
[4188]	25/09/16	884.5	892.0	882.5	885.8	+1.3	+0.15	5,638,000	-
[4188]	25/09/12	881.2	891.0	874.4	884.5	+14.2	+1.63	7,112,300	-
[4188]	25/09/11	871.0	876.8	865.8	870.3	-1.1	-0.13	5,369,100	-
[4188]	25/09/10	876.3	879.9	867.6	871.4	-10.0	-1.13	6,597,500	-
[4188]	25/09/09	885.0	888.8	879.6	881.4	-4.3	-0.49	5,804,300	-
[4188]	25/09/08	879.1	886.1	871.1	885.7	+7.5	+0.85	5,454,600	-
[4188]	25/09/05	873.0	880.3	869.9	878.2	+11.4	+1.32	5,190,300	-