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
[4385]	26/10/29	3,558	3,616	3,522	3,580	+14.0	+0.39	1,572,300	584,249,442,304
[4385]	26/10/28	3,588	3,615	3,509	3,566	+24.0	+0.68	1,192,400	581,964,660,736
[4385]	26/10/27	3,504	3,595	3,486	3,542	+68.0	+1.96	1,906,300	578,047,901,696
[4385]	26/10/26	3,634	3,685	3,474	3,474	-230.0	-6.21	2,752,700	566,950,428,672
[4385]	26/10/23	3,459	3,721	3,388	3,704	+253.0	+7.33	3,523,900	604,485,976,064
[4385]	26/10/22	3,515	3,546	3,444	3,451	-77.0	-2.18	1,749,900	563,196,854,272
[4385]	26/10/21	3,602	3,602	3,513	3,528	-63.0	-1.75	1,769,900	575,763,120,128
[4385]	26/10/20	3,658	3,670	3,528	3,591	-79.0	-2.15	2,048,600	586,044,604,416
[4385]	26/10/19	3,740	3,750	3,635	3,670	-151.0	-3.95	2,180,300	598,937,239,552
[4385]	26/10/16	3,744	3,896	3,735	3,821	+113.0	+3.05	2,682,000	623,580,151,808
[4385]	26/10/15	3,680	3,748	3,642	3,708	0	+0.00	2,034,700	605,138,780,160
[4385]	26/10/14	3,844	3,844	3,659	3,708	-84.0	-2.22	2,107,900	605,073,768,448
[4385]	26/10/13	3,759	3,824	3,684	3,792	+55.0	+1.47	2,717,200	618,780,950,528
[4385]	26/10/09	3,697	3,749	3,582	3,737	+91.0	+2.50	2,556,200	609,805,991,936
[4385]	26/10/08	3,625	3,668	3,554	3,646	+46.0	+1.28	2,173,100	594,956,582,912
[4385]	26/10/07	3,597	3,621	3,559	3,600	+49.0	+1.38	1,522,800	587,450,220,544
[4385]	26/10/06	3,562	3,577	3,489	3,551	-5.0	-0.14	1,309,600	579,454,369,792
[4385]	26/10/05	3,540	3,557	3,511	3,556	+10.0	+0.28	1,273,400	580,270,292,992
[4385]	26/10/02	3,577	3,605	3,528	3,546	-74.0	-2.04	1,547,700	578,638,512,128
[4385]	26/10/01	3,580	3,620	3,507	3,620	+16.0	+0.44	2,058,200	590,713,847,808
[4385]	26/09/30	3,591	3,636	3,568	3,604	+19.0	+0.53	1,511,900	588,102,959,104
[4385]	26/09/29	3,635	3,662	3,563	3,585	-76.0	-2.08	1,722,900	585,002,516,480
[4385]	26/09/28	3,635	3,678	3,617	3,661	+26.0	+0.72	1,653,200	597,404,286,976
[4385]	26/09/25	3,600	3,672	3,550	3,635	+81.0	+2.28	2,312,400	593,161,551,872
[4385]	26/09/24	3,691	3,723	3,554	3,554	-145.0	-3.92	2,679,900	579,943,923,712
[4385]	26/09/18	3,739	3,825	3,688	3,699	+27.0	+0.74	3,505,500	603,605,106,688
[4385]	26/09/17	3,660	3,708	3,636	3,672	+51.0	+1.41	2,616,600	599,199,252,480
[4385]	26/09/16	3,797	3,814	3,613	3,621	-246.0	-6.36	3,991,800	590,877,032,448
[4385]	26/09/15	3,911	3,918	3,824	3,867	-19.0	-0.49	1,134,700	631,019,470,848
[4385]	26/09/14	3,814	3,949	3,780	3,886	+60.0	+1.57	1,548,200	634,119,913,472
[4385]	26/09/11	3,842	3,873	3,788	3,826	-95.0	-2.42	1,860,000	624,329,097,216
[4385]	26/09/10	3,920	3,969	3,910	3,921	-46.0	-1.16	1,418,600	639,831,244,800
[4385]	26/09/09	4,030	4,055	3,952	3,967	-133.0	-3.24	2,192,300	647,337,541,632
[4385]	26/09/08	4,236	4,284	4,100	4,100	-240.0	-5.53	2,498,800	669,040,574,464
[4385]	26/09/07	4,466	4,473	4,294	4,340	-103.0	-2.32	1,631,500	717,056,442,368
[4385]	26/09/04	4,353	4,482	4,297	4,443	+103.0	+2.37	1,621,100	734,074,175,488
[4385]	26/09/03	4,320	4,374	4,270	4,340	+90.0	+2.12	1,911,700	717,056,442,368
[4385]	26/09/02	4,549	4,554	4,199	4,250	-369.0	-7.99	3,291,000	702,186,651,648
[4385]	26/09/01	4,581	4,659	4,528	4,619	-14.0	-0.30	1,633,300	763,152,957,440
[4385]	26/08/31	4,617	4,645	4,535	4,633	+16.0	+0.35	1,135,400	765,466,050,560
[4385]	26/08/28	4,538	4,685	4,535	4,617	+24.0	+0.52	1,450,700	762,822,524,928
[4385]	26/08/27	4,610	4,642	4,528	4,593	+25.0	+0.55	1,341,600	758,857,203,712
[4385]	26/08/26	4,550	4,684	4,545	4,568	+112.0	+2.51	1,895,000	754,726,731,776
[4385]	26/08/25	4,559	4,622	4,440	4,456	-18.0	-0.40	1,706,200	736,222,052,352
[4385]	26/08/24	4,675	4,697	4,452	4,474	-271.0	-5.71	2,725,600	739,196,010,496
[4385]	26/08/21	4,780	4,840	4,712	4,745	-50.0	-1.04	1,404,200	783,970,729,984
[4385]	26/08/20	4,874	4,914	4,771	4,795	+45.0	+0.95	1,392,300	792,231,739,392
[4385]	26/08/19	4,613	4,779	4,565	4,750	+277.0	+6.19	4,387,500	784,796,811,264
[4385]	26/08/18	4,540	4,607	4,473	4,473	-137.0	-2.97	1,523,800	739,030,794,240
[4385]	26/08/17	4,831	4,893	4,610	4,610	-241.0	-4.97	2,077,200	761,665,945,600
[4385]	26/08/14	4,740	4,933	4,681	4,851	+111.0	+2.34	2,268,500	801,484,111,872
[4385]	26/08/13	4,730	4,811	4,705	4,740	+7.0	+0.15	1,251,800	783,144,648,704
[4385]	26/08/12	4,896	4,908	4,684	4,733	-109.0	-2.25	1,700,800	781,988,069,376
[4385]	26/08/10	5,085	5,111	4,826	4,842	-188.0	-3.74	2,028,800	799,997,100,032
[4385]	26/08/07	4,941	5,079	4,796	5,030	+109.0	+2.21	3,178,800	831,058,542,592
[4385]	26/08/06	4,760	5,007	4,699	4,921	+511.0	+11.59	5,659,800	813,049,511,936
[4385]	26/08/05	4,250	4,410	4,224	4,410	+97.0	+2.25	1,824,900	728,621,907,968
[4385]	26/08/04	4,315	4,389	4,286	4,313	+39.0	+0.91	1,147,300	712,595,537,920
[4385]	26/08/03	4,322	4,344	4,163	4,274	-16.0	-0.37	1,195,200	706,151,907,328
[4385]	26/07/31	4,302	4,391	4,244	4,290	-82.0	-1.88	1,222,100	708,795,432,960
[4385]	26/07/30	4,550	4,619	4,314	4,372	-129.0	-2.87	1,393,600	722,343,493,632
[4385]	26/07/29	4,550	4,579	4,423	4,501	-41.0	-0.90	1,483,100	743,656,980,480
[4385]	26/07/28	4,569	4,580	4,393	4,542	+89.0	+2.00	1,693,700	750,430,978,048
[4385]	26/07/27	4,368	4,462	4,327	4,453	+203.0	+4.78	1,709,500	735,726,338,048
[4385]	26/07/24	4,374	4,413	4,182	4,250	-194.0	-4.37	1,822,000	702,186,651,648
[4385]	26/07/23	4,450	4,471	4,385	4,444	+27.0	+0.61	1,307,800	734,239,391,744
[4385]	26/07/22	4,432	4,500	4,272	4,417	-150.0	-3.28	3,634,000	729,778,421,760
[4385]	26/07/21	4,658	4,675	4,511	4,567	-49.0	-1.06	1,444,000	754,561,515,520
[4385]	26/07/17	4,670	4,730	4,568	4,616	-54	-1.16	1,715,800	-
[4385]	26/07/16	4,725	4,816	4,596	4,670	-23	-0.49	1,749,800	-
[4385]	26/07/15	4,713	4,804	4,675	4,693	-78	-1.63	1,179,500	-
[4385]	26/07/14	4,724	4,860	4,694	4,771	+59	+1.25	1,408,500	-
[4385]	26/07/13	4,830	4,843	4,692	4,712	-73	-1.53	1,175,100	-
[4385]	26/07/10	4,720	4,853	4,642	4,785	+168	+3.64	2,497,300	-
[4385]	26/07/09	4,595	4,644	4,511	4,617	-48	-1.03	2,121,200	-
[4385]	26/07/08	4,580	4,693	4,505	4,665	+153	+3.39	2,195,300	-
[4385]	26/07/07	4,470	4,554	4,433	4,512	+72	+1.62	1,748,700	-
[4385]	26/07/06	4,398	4,446	4,363	4,440	+48	+1.09	1,121,100	-
[4385]	26/07/03	4,329	4,401	4,263	4,392	+203	+4.85	2,386,900	-
[4385]	26/07/02	4,010	4,298	3,977	4,189	+260	+6.62	2,612,500	-
[4385]	26/07/01	4,020	4,123	3,929	3,929	-161	-3.94	1,383,700	-
[4385]	26/06/30	3,999	4,183	3,986	4,090	+130	+3.28	2,093,500	-
[4385]	26/06/29	3,833	3,974	3,827	3,960	+197	+5.24	1,478,000	-
[4385]	26/06/26	3,866	3,910	3,736	3,763	-145	-3.71	1,172,200	-
[4385]	26/06/25	3,999	4,015	3,908	3,908	-27	-0.69	1,219,000	-
[4385]	26/06/24	3,950	4,076	3,892	3,935	+35	+0.90	1,869,000	-
[4385]	26/06/23	4,210	4,224	3,857	3,900	-65	-1.64	2,872,400	-
[4385]	26/06/22	3,800	3,996	3,800	3,965	+95	+2.45	1,561,900	-
[4385]	26/06/19	3,811	3,898	3,742	3,870	+16	+0.42	1,645,700	-
[4385]	26/06/18	3,898	3,901	3,797	3,854	-84	-2.13	2,147,600	-
[4385]	26/06/17	3,908	4,065	3,874	3,938	+170	+4.51	3,157,900	-
[4385]	26/06/16	3,745	3,785	3,647	3,768	+48	+1.29	1,492,700	-
[4385]	26/06/15	3,738	3,810	3,678	3,720	-10	-0.27	1,406,600	-
[4385]	26/06/12	3,770	3,775	3,658	3,730	+14	+0.38	1,281,600	-
[4385]	26/06/11	3,662	3,788	3,625	3,716	+34	+0.92	1,389,800	-
[4385]	26/06/10	3,636	3,694	3,612	3,682	+4	+0.11	1,688,800	-
[4385]	26/06/09	3,752	3,752	3,562	3,678	-118	-3.11	2,666,600	-
[4385]	26/06/08	3,874	3,889	3,773	3,796	-78	-2.01	1,738,200	-
[4385]	26/06/05	3,825	3,942	3,769	3,874	+119	+3.17	2,166,000	-
[4385]	26/06/04	3,881	3,895	3,740	3,755	-257	-6.41	1,857,700	-
[4385]	26/06/03	4,002	4,043	3,808	4,012	-103	-2.50	1,950,400	-
[4385]	26/06/02	4,150	4,155	4,042	4,115	-45	-1.08	1,166,200	-
[4385]	26/06/01	4,222	4,328	4,159	4,160	-79	-1.86	1,271,900	-
[4385]	26/05/29	4,071	4,249	4,071	4,239	+168	+4.13	1,491,500	-
[4385]	26/05/28	4,056	4,097	4,009	4,071	+15	+0.37	1,295,000	-
[4385]	26/05/27	4,128	4,148	4,006	4,056	-10	-0.25	1,384,600	-
[4385]	26/05/26	4,210	4,222	4,066	4,066	-149	-3.53	1,244,600	-
[4385]	26/05/25	4,150	4,257	4,031	4,215	+14	+0.33	1,671,100	-
[4385]	26/05/22	4,045	4,248	4,036	4,201	+123.0	+3.02	1,421,400	-
[4385]	26/05/21	4,288	4,296	4,052	4,078	-140.0	-3.32	1,543,000	-
[4385]	26/05/20	4,300	4,330	4,176	4,218	+9	+0.21	1,357,100	-
[4385]	26/05/19	4,160	4,215	4,106	4,209	+137	+3.36	1,650,900	-
[4385]	26/05/18	4,188	4,188	4,016	4,072	-101	-2.42	1,436,300	-
[4385]	26/05/15	4,260	4,277	4,133	4,173	-20	-0.48	2,084,700	-
[4385]	26/05/14	4,165	4,222	4,112	4,193	-2	-0.05	2,051,700	-
[4385]	26/05/13	3,860	4,195	3,846	4,195	+381	+9.99	3,594,400	-
[4385]	26/05/12	4,136	4,145	3,653	3,814	-74	-1.90	6,980,400	-
[4385]	26/05/11	4,066	4,069	3,880	3,888	-154	-3.81	2,234,200	-
[4385]	26/05/08	3,977	4,083	3,956	4,042	+120	+3.06	1,819,700	-
[4385]	26/05/07	3,820	3,964	3,775	3,922	+67	+1.74	1,667,000	-
[4385]	26/05/01	3,769	3,885	3,768	3,855	+81	+2.15	1,166,700	-
[4385]	26/04/30	3,766	3,840	3,725	3,774	-99	-2.56	1,915,700	-
[4385]	26/04/28	3,825	3,903	3,776	3,873	+48	+1.25	1,483,900	-
[4385]	26/04/27	3,815	3,875	3,751	3,825	-170	-4.26	2,094,000	-
[4385]	26/04/24	4,034	4,060	3,978	3,995	-64	-1.58	1,231,700	-
[4385]	26/04/23	4,014	4,090	3,982	4,059	-11	-0.27	1,485,000	-
[4385]	26/04/22	4,149	4,185	4,041	4,070	-38	-0.93	1,428,600	-
[4385]	26/04/21	4,017	4,108	3,985	4,108	+131	+3.29	2,171,500	-
[4385]	26/04/20	3,890	3,993	3,870	3,977	+82	+2.11	1,242,800	-
[4385]	26/04/17	3,933	4,014	3,895	3,895	-57	-1.44	1,196,300	-
[4385]	26/04/16	3,918	3,994	3,884	3,952	+125	+3.27	1,448,200	-
[4385]	26/04/15	3,686	3,869	3,673	3,827	+197	+5.43	2,028,100	-
[4385]	26/04/14	3,627	3,645	3,546	3,630	+28	+0.78	1,380,700	-
[4385]	26/04/13	3,568	3,655	3,546	3,602	-11	-0.30	1,590,400	-
[4385]	26/04/10	3,778	3,787	3,577	3,613	-185	-4.87	2,860,600	-
[4385]	26/04/09	3,850	3,906	3,773	3,798	-114	-2.91	1,832,600	-
[4385]	26/04/08	4,000	4,060	3,853	3,912	-40	-1.01	2,622,200	-
[4385]	26/04/07	4,096	4,106	3,875	3,952	+22	+0.56	2,225,600	-
[4385]	26/04/06	3,964	3,996	3,908	3,930	-33	-0.83	1,105,000	-
[4385]	26/04/03	3,958	3,983	3,920	3,963	+59	+1.51	1,437,400	-
[4385]	26/04/02	3,900	3,971	3,827	3,904	+13	+0.33	1,789,100	-
[4385]	26/04/01	3,778	3,891	3,760	3,891	+220	+5.99	2,251,600	-
[4385]	26/03/31	3,743	3,777	3,662	3,671	-33	-0.89	2,119,900	-
[4385]	26/03/30	3,676	3,712	3,623	3,704	-60	-1.59	1,842,800	-
[4385]	26/03/27	3,630	3,771	3,626	3,764	+182	+5.08	2,536,200	-
[4385]	26/03/26	3,595	3,635	3,525	3,582	-3	-0.08	1,155,900	-
[4385]	26/03/25	3,548	3,587	3,522	3,585	+47	+1.33	1,339,000	-
[4385]	26/03/24	3,444	3,546	3,441	3,538	+135	+3.97	1,765,800	-
[4385]	26/03/23	3,405	3,435	3,361	3,403	-93	-2.66	1,199,400	-
[4385]	26/03/19	3,503	3,536	3,475	3,496	-64	-1.80	1,230,000	-
[4385]	26/03/18	3,522	3,589	3,522	3,560	+60	+1.71	1,013,300	-
[4385]	26/03/17	3,461	3,532	3,458	3,500	+40	+1.16	813,900	-
[4385]	26/03/16	3,450	3,507	3,436	3,460	+11	+0.32	644,000	-
[4385]	26/03/13	3,400	3,468	3,386	3,449	+30	+0.88	1,151,100	-
[4385]	26/03/12	3,450	3,460	3,400	3,419	-90	-2.56	1,250,000	-
[4385]	26/03/11	3,595	3,604	3,493	3,509	-100	-2.77	1,654,200	-
[4385]	26/03/10	3,530	3,657	3,518	3,609	+137	+3.95	2,235,900	-
[4385]	26/03/09	3,388	3,499	3,336	3,472	-19	-0.54	2,308,000	-
[4385]	26/03/06	3,378.0	3,499.0	3,372.0	3,491.0	+118.0	+3.50	1,350,400	-
[4385]	26/03/05	3,395.0	3,459.0	3,361.0	3,373.0	+48.0	+1.44	1,421,600	-
[4385]	26/03/04	3,377.0	3,407.0	3,300.0	3,325.0	-93.0	-2.72	2,064,400	-
[4385]	26/03/03	3,483	3,528	3,418	3,418	-127	-3.58	1,451,800	-
[4385]	26/03/02	3,537	3,564	3,477	3,545	-130	-3.54	2,432,800	-
[4385]	26/02/27	3,702	3,762	3,645	3,675	+68	+1.89	2,201,500	-
[4385]	26/02/26	3,480	3,607	3,464	3,607	+155	+4.49	2,144,600	-
[4385]	26/02/25	3,378	3,469	3,347	3,452	+52	+1.53	1,538,700	-
[4385]	26/02/24	3,515	3,542	3,373	3,400	-185	-5.16	3,064,400	-
[4385]	26/02/20	3,470	3,585	3,451	3,585	+90	+2.58	1,802,300	-
[4385]	26/02/19	3,460	3,532	3,441	3,495	+74	+2.16	1,203,100	-
[4385]	26/02/18	3,490.0	3,495.0	3,382.0	3,421.0	-57.0	-1.64	1,262,100	-
[4385]	26/02/17	3,540.0	3,543.0	3,447.0	3,478.0	-68.0	-1.92	1,480,800	-
[4385]	26/02/16	3,493.0	3,554.0	3,459.0	3,546.0	+72.0	+2.07	1,495,200	-
[4385]	26/02/13	3,609.0	3,660.0	3,437.0	3,474.0	-194.0	-5.29	2,954,800	-
[4385]	26/02/12	3,540.0	3,685.0	3,527.0	3,668.0	+101.0	+2.83	2,854,400	-
[4385]	26/02/10	3,584.0	3,645.0	3,469.0	3,567.0	+343.0	+10.64	5,721,800	-
[4385]	26/02/09	3,259.0	3,290.0	3,199.0	3,224.0	+85.0	+2.71	2,535,900	-
[4385]	26/02/06	3,100.0	3,149.0	3,063.0	3,139.0	-2.0	-0.06	1,362,100	-
[4385]	26/02/05	3,232.0	3,233.0	3,123.0	3,141.0	-48.0	-1.51	1,798,200	-
[4385]	26/02/04	3,250.0	3,260.0	3,160.0	3,189.0	-90.0	-2.74	2,521,800	-
[4385]	26/02/03	3,252.0	3,307.0	3,216.0	3,279.0	+12.0	+0.37	1,635,100	-
[4385]	26/02/02	3,327.0	3,373.0	3,267.0	3,267.0	-161.0	-4.70	2,242,400	-
[4385]	26/01/30	3,250.0	3,428.0	3,248.0	3,428.0	+147.0	+4.48	2,488,500	-
[4385]	26/01/29	3,244.0	3,300.0	3,204.0	3,281.0	-26.0	-0.79	4,618,800	-
[4385]	26/01/28	3,270.0	3,349.0	3,217.0	3,307.0	-12.0	-0.36	2,546,400	-
[4385]	26/01/27	3,260.0	3,355.0	3,226.0	3,319.0	+59.0	+1.81	2,503,600	-
[4385]	26/01/26	3,281.0	3,412.0	3,252.0	3,260.0	+220.0	+7.24	5,179,700	-
[4385]	26/01/23	3,025.0	3,118.0	3,018.0	3,040.0	+29.0	+0.96	1,607,600	-
[4385]	26/01/22	2,979.5	3,042.0	2,955.0	3,011.0	+9.0	+0.30	2,390,700	-
[4385]	26/01/21	2,981.5	3,055.0	2,966.0	3,002.0	-104.0	-3.35	2,663,600	-
[4385]	26/01/20	3,157.0	3,237.0	3,080.0	3,106.0	-60.0	-1.90	1,977,900	-
[4385]	26/01/19	3,156.0	3,178.0	3,130.0	3,166.0	-26.0	-0.81	1,303,400	-
[4385]	26/01/16	3,268.0	3,293.0	3,173.0	3,192.0	-113.0	-3.42	1,401,700	-
[4385]	26/01/15	3,195.0	3,305.0	3,190.0	3,305.0	+99.0	+3.09	1,550,400	-
[4385]	26/01/14	3,250.0	3,251.0	3,195.0	3,206.0	-34.0	-1.05	1,186,600	-
[4385]	26/01/13	3,300.0	3,301.0	3,173.0	3,240.0	-9.0	-0.28	1,946,700	-
[4385]	26/01/09	3,235.0	3,258.0	3,183.0	3,249.0	+42.0	+1.31	1,584,600	-
[4385]	26/01/08	3,218.0	3,249.0	3,189.0	3,207.0	+3.0	+0.09	1,391,700	-
[4385]	26/01/07	3,150.0	3,225.0	3,124.0	3,204.0	+33.0	+1.04	1,550,000	-
[4385]	26/01/06	3,162.0	3,179.0	3,132.0	3,171.0	+46.0	+1.47	1,345,600	-
[4385]	26/01/05	3,168.0	3,198.0	3,102.0	3,125.0	-45.0	-1.42	1,797,200	-
[4385]	25/12/30	3,234.0	3,243.0	3,170.0	3,170.0	-61.0	-1.89	1,142,700	-
[4385]	25/12/29	3,200.0	3,244.0	3,180.0	3,231.0	+21.0	+0.65	1,489,200	-
[4385]	25/12/26	3,200.0	3,260.0	3,179.0	3,210.0	+22.0	+0.69	1,943,400	-
[4385]	25/12/25	3,089.0	3,188.0	3,085.0	3,188.0	+103.0	+3.34	1,905,300	-
[4385]	25/12/24	3,070.0	3,134.0	3,059.0	3,085.0	0.0	0.00	1,905,600	-
[4385]	25/12/23	3,000.0	3,090.0	2,993.5	3,085.0	+103.0	+3.45	2,102,100	-
[4385]	25/12/22	3,020.0	3,030.0	2,970.0	2,982.0	-48.0	-1.58	1,114,700	-
[4385]	25/12/19	2,951.0	3,058.0	2,944.0	3,030.0	+84.5	+2.87	2,492,700	-
[4385]	25/12/18	2,902.5	2,960.0	2,885.5	2,945.5	+13.5	+0.46	1,363,600	-
[4385]	25/12/17	2,965.0	2,967.0	2,904.5	2,932.0	-3.0	-0.10	1,442,600	-
[4385]	25/12/16	3,015.0	3,045.0	2,921.0	2,935.0	-132.0	-4.30	2,028,300	-
[4385]	25/12/15	3,070.0	3,119.0	3,022.0	3,067.0	+87.5	+2.94	3,355,700	-
[4385]	25/12/12	2,941.5	2,983.5	2,916.5	2,979.5	+38.0	+1.29	1,802,200	-
[4385]	25/12/11	2,940.0	2,976.5	2,919.0	2,941.5	+7.5	+0.26	1,768,800	-
[4385]	25/12/10	2,949.0	2,981.0	2,915.5	2,934.0	+1.0	+0.03	2,183,700	-
[4385]	25/12/09	2,926.0	2,993.0	2,872.0	2,933.0	-11.0	-0.37	3,054,300	-
[4385]	25/12/08	2,893.0	2,956.5	2,877.5	2,944.0	+51.0	+1.76	2,443,500	-
[4385]	25/12/05	2,870.5	2,947.0	2,854.0	2,893.0	+39.5	+1.38	3,901,800	-
[4385]	25/12/04	2,803.0	2,912.0	2,797.0	2,853.5	+129.0	+4.73	4,520,700	-
[4385]	25/12/03	2,725.0	2,775.5	2,697.0	2,724.5	+24.0	+0.89	3,333,800	-
[4385]	25/12/02	2,649.0	2,712.0	2,633.5	2,700.5	+94.5	+3.63	2,788,700	-
[4385]	25/12/01	2,640.0	2,667.5	2,592.0	2,606.0	-49.0	-1.85	1,731,000	-
[4385]	25/11/28	2,652.0	2,664.5	2,640.0	2,655.0	+3.0	+0.11	1,172,900	-
[4385]	25/11/27	2,644.0	2,672.0	2,633.5	2,652.0	+4.0	+0.15	1,456,400	-
[4385]	25/11/26	2,584.5	2,662.5	2,572.5	2,648.0	+113.5	+4.48	3,388,100	-
[4385]	25/11/25	2,508.0	2,554.5	2,501.0	2,534.5	+19.5	+0.78	2,573,200	-
[4385]	25/11/21	2,480.0	2,550.0	2,466.0	2,515.0	+24.5	+0.98	2,314,100	-
[4385]	25/11/20	2,552.0	2,557.5	2,446.0	2,490.5	-71.5	-2.79	3,790,300	-
[4385]	25/11/19	2,591.0	2,606.5	2,541.0	2,562.0	-35.0	-1.35	2,305,400	-
[4385]	25/11/18	2,604.5	2,621.5	2,567.5	2,597.0	-33.0	-1.25	1,965,400	-
[4385]	25/11/17	2,590.0	2,633.5	2,580.0	2,630.0	-2.5	-0.09	1,977,000	-
[4385]	25/11/14	2,622.0	2,651.5	2,584.0	2,632.5	+9.0	+0.34	2,409,100	-
[4385]	25/11/13	2,601.0	2,623.5	2,567.5	2,623.5	-2.0	-0.08	2,590,700	-
[4385]	25/11/12	2,682.0	2,694.5	2,608.0	2,625.5	-39.5	-1.48	3,186,200	-
[4385]	25/11/11	2,629.0	2,666.0	2,557.0	2,665.0	+37.0	+1.41	6,626,200	-
[4385]	25/11/10	2,500.0	2,629.0	2,463.0	2,628.0	+404.0	+18.17	13,952,500	-
[4385]	25/11/07	2,203.0	2,258.0	2,202.0	2,224.0	-6.5	-0.29	2,553,600	-
[4385]	25/11/06	2,246.5	2,270.5	2,230.5	2,230.5	-31.5	-1.39	2,026,300	-
[4385]	25/11/05	2,248.0	2,272.0	2,212.5	2,262.0	+2.5	+0.11	2,268,500	-
[4385]	25/11/04	2,247.0	2,294.5	2,223.5	2,259.5	-22.0	-0.96	1,920,800	-
[4385]	25/10/31	2,302.5	2,342.5	2,276.0	2,281.5	-6.0	-0.26	1,699,400	-
[4385]	25/10/30	2,251.5	2,298.5	2,240.0	2,287.5	+23.0	+1.02	1,896,200	-
[4385]	25/10/29	2,282.5	2,299.0	2,242.5	2,264.5	-36.0	-1.56	1,814,400	-
[4385]	25/10/28	2,335.5	2,341.5	2,280.5	2,300.5	-48.0	-2.04	1,772,700	-
[4385]	25/10/27	2,344.0	2,397.0	2,335.5	2,348.5	-4.5	-0.19	1,920,300	-
[4385]	25/10/24	2,392.5	2,393.0	2,342.0	2,353.0	-39.5	-1.65	1,630,800	-
[4385]	25/10/23	2,381.0	2,398.5	2,369.5	2,392.5	0.0	0.00	1,712,400	-
[4385]	25/10/22	2,359.5	2,396.0	2,347.5	2,392.5	+33.0	+1.40	2,293,700	-
[4385]	25/10/21	2,329.5	2,372.0	2,325.5	2,359.5	+47.5	+2.05	2,395,300	-
[4385]	25/10/20	2,302.0	2,323.0	2,290.0	2,312.0	+46.0	+2.03	2,222,400	-
[4385]	25/10/17	2,255.0	2,291.5	2,235.0	2,266.0	-57.5	-2.47	3,195,600	-
[4385]	25/10/16	2,360.5	2,383.0	2,305.5	2,323.5	-56.5	-2.37	4,752,000	-
[4385]	25/10/15	2,201.0	2,381.5	2,200.0	2,380.0	+295.5	+14.18	12,922,000	-
[4385]	25/10/14	2,140.0	2,140.0	2,069.0	2,084.5	-99.5	-4.56	3,887,800	-
[4385]	25/10/10	2,192.5	2,196.5	2,150.0	2,184.0	-18.5	-0.84	2,574,700	-
[4385]	25/10/09	2,205.5	2,229.0	2,166.0	2,202.5	-15.5	-0.70	2,634,700	-
[4385]	25/10/08	2,196.0	2,219.0	2,175.0	2,218.0	+8.5	+0.38	2,810,000	-
[4385]	25/10/07	2,205.0	2,223.0	2,190.0	2,209.5	0.0	0.00	2,347,300	-
[4385]	25/10/06	2,222.5	2,225.0	2,183.0	2,209.5	+17.5	+0.80	2,119,700	-
[4385]	25/10/03	2,147.0	2,215.0	2,147.0	2,192.0	+45.0	+2.10	2,276,100	-
[4385]	25/10/02	2,196.0	2,214.0	2,147.0	2,147.0	-37.0	-1.69	2,595,700	-
[4385]	25/10/01	2,232.0	2,255.5	2,171.0	2,184.0	-92.0	-4.04	3,622,100	-
[4385]	25/09/30	2,266.0	2,318.0	2,259.0	2,276.0	+8.5	+0.37	3,611,400	-
[4385]	25/09/29	2,300.0	2,307.0	2,266.0	2,267.5	-10.5	-0.46	2,109,300	-
[4385]	25/09/26	2,259.0	2,280.0	2,250.5	2,278.0	+18.0	+0.80	2,534,100	-
[4385]	25/09/25	2,224.0	2,263.5	2,215.0	2,260.0	+54.5	+2.47	2,738,700	-
[4385]	25/09/24	2,280.0	2,282.5	2,197.5	2,205.5	-72.5	-3.18	3,201,300	-
[4385]	25/09/22	2,275.0	2,290.5	2,237.0	2,278.0	+9.5	+0.42	2,511,200	-
[4385]	25/09/19	2,300.0	2,306.5	2,251.0	2,268.5	-38.5	-1.67	2,745,500	-
[4385]	25/09/18	2,311.0	2,338.0	2,298.5	2,307.0	-9.5	-0.41	2,505,700	-
[4385]	25/09/17	2,260.0	2,335.5	2,245.0	2,316.5	+50.5	+2.23	3,379,300	-
[4385]	25/09/16	2,265.0	2,278.5	2,217.0	2,266.0	-33.0	-1.44	3,264,500	-
[4385]	25/09/12	2,288.0	2,303.0	2,262.0	2,299.0	+37.5	+1.66	3,162,500	-
[4385]	25/09/11	2,310.0	2,312.5	2,250.0	2,261.5	-68.0	-2.92	3,478,100	-
[4385]	25/09/10	2,382.0	2,384.0	2,321.5	2,329.5	-63.0	-2.63	3,358,700	-
[4385]	25/09/09	2,339.0	2,397.5	2,333.5	2,392.5	+65.5	+2.81	3,875,900	-
[4385]	25/09/08	2,356.0	2,376.0	2,314.5	2,327.0	-24.0	-1.02	3,320,300	-
[4385]	25/09/05	2,399.0	2,407.0	2,328.5	2,351.0	-49.0	-2.04	4,155,200	-