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
[4403]	26/10/29	2,782	2,789	2,755	2,764	-23.5	-0.84	3,072,900	616,372,502,528
[4403]	26/10/28	2,851	2,852	2,778	2,788	-43.0	-1.52	841,700	621,612,105,728
[4403]	26/10/27	2,827	2,870	2,815	2,831	+22.5	+0.80	845,700	631,310,843,904
[4403]	26/10/26	2,863	2,863	2,800	2,809	-28.5	-1.00	907,000	626,405,736,448
[4403]	26/10/23	2,869	2,873	2,820	2,838	+16.5	+0.58	1,087,600	632,871,583,744
[4403]	26/10/22	2,810	2,848	2,792	2,822	-1.0	-0.04	1,218,000	629,192,720,384
[4403]	26/10/21	2,853	2,853	2,808	2,823	-25.5	-0.90	1,246,800	629,527,150,592
[4403]	26/10/20	2,865	2,867	2,817	2,849	-13.0	-0.45	1,027,300	635,212,660,736
[4403]	26/10/19	2,856	2,863	2,810	2,862	+30.0	+1.06	1,212,600	638,111,121,408
[4403]	26/10/16	2,724	2,875	2,704	2,832	+164.5	+6.17	2,405,200	631,533,797,376
[4403]	26/10/15	2,600	2,668	2,585	2,668	+43.0	+1.64	1,441,700	594,856,902,656
[4403]	26/10/14	2,600	2,638	2,594	2,625	+26.5	+1.02	770,800	585,381,117,952
[4403]	26/10/13	2,567	2,601	2,546	2,599	+37.0	+1.44	649,000	579,472,654,336
[4403]	26/10/09	2,543	2,562	2,518	2,562	+24.5	+0.97	645,400	571,334,656,000
[4403]	26/10/08	2,559	2,569	2,516	2,538	-35.0	-1.36	825,700	567,855,939,584
[4403]	26/10/07	2,574	2,591	2,561	2,573	+15.5	+0.61	689,500	575,798,771,712
[4403]	26/10/06	2,552	2,560	2,529	2,558	+20.5	+0.81	468,200	572,442,607,616
[4403]	26/10/05	2,528	2,542	2,523	2,538	+28.5	+1.14	612,700	567,967,809,536
[4403]	26/10/02	2,491	2,523	2,491	2,510	-39.0	-1.53	887,000	561,591,156,736
[4403]	26/10/01	2,535	2,563	2,525	2,549	+12.5	+0.49	956,800	570,428,948,480
[4403]	26/09/30	2,491	2,549	2,487	2,537	+53.0	+2.13	1,009,600	567,632,199,680
[4403]	26/09/29	2,505	2,532	2,484	2,484	-60.0	-2.36	844,000	555,773,919,232
[4403]	26/09/28	2,590	2,590	2,544	2,544	-33.0	-1.28	1,135,700	569,198,379,008
[4403]	26/09/25	2,575	2,599	2,571	2,577	-6.0	-0.23	918,700	576,581,861,376
[4403]	26/09/24	2,587	2,614	2,572	2,583	-4.5	-0.17	919,000	578,036,170,752
[4403]	26/09/18	2,616	2,654	2,588	2,588	-23.5	-0.90	926,100	579,154,870,272
[4403]	26/09/17	2,595	2,617	2,582	2,612	+30.5	+1.18	887,900	584,524,693,504
[4403]	26/09/16	2,602	2,609	2,582	2,582	-1.5	-0.06	541,100	577,812,430,848
[4403]	26/09/15	2,599	2,599	2,566	2,584	-12.5	-0.48	1,013,200	578,259,910,656
[4403]	26/09/14	2,597	2,604	2,581	2,597	-1.5	-0.06	551,900	581,168,529,408
[4403]	26/09/11	2,570	2,610	2,552	2,599	-21.0	-0.80	830,900	581,504,139,264
[4403]	26/09/10	2,654	2,654	2,594	2,620	-34.0	-1.28	1,104,500	586,202,742,784
[4403]	26/09/09	2,603	2,666	2,598	2,654	+64.0	+2.47	1,000,600	593,809,965,056
[4403]	26/09/08	2,601	2,628	2,590	2,590	-32.0	-1.22	1,756,400	582,062,112,768
[4403]	26/09/07	2,626	2,648	2,617	2,622	-12.5	-0.47	744,700	589,365,968,896
[4403]	26/09/04	2,650	2,671	2,626	2,635	-35.5	-1.33	923,800	592,287,498,240
[4403]	26/09/03	2,697	2,719	2,666	2,671	-19.0	-0.71	1,235,300	600,265,588,736
[4403]	26/09/02	2,724	2,732	2,689	2,690	-61.0	-2.22	805,200	604,535,521,280
[4403]	26/09/01	2,699	2,763	2,685	2,751	+39.5	+1.46	892,300	618,356,670,464
[4403]	26/08/31	2,733	2,747	2,711	2,712	-43.0	-1.56	988,300	609,479,688,192
[4403]	26/08/28	2,780	2,796	2,731	2,755	-44.5	-1.59	923,400	619,255,627,776
[4403]	26/08/27	2,802	2,812	2,782	2,800	+15.5	+0.56	801,700	629,368,684,544
[4403]	26/08/26	2,788	2,801	2,764	2,785	+13.0	+0.47	551,000	625,885,315,072
[4403]	26/08/25	2,793	2,798	2,770	2,772	-16.5	-0.59	654,100	623,076,114,432
[4403]	26/08/24	2,782	2,808	2,767	2,789	+7.5	+0.27	675,500	626,896,601,088
[4403]	26/08/21	2,765	2,811	2,761	2,782	+22.0	+0.80	1,024,100	625,211,080,704
[4403]	26/08/20	2,746	2,767	2,738	2,760	+54.5	+2.01	775,100	620,379,308,032
[4403]	26/08/19	2,748	2,756	2,698	2,706	-42.0	-1.53	662,400	608,131,284,992
[4403]	26/08/18	2,760	2,779	2,737	2,748	-11.5	-0.42	581,500	617,682,501,632
[4403]	26/08/17	2,746	2,769	2,728	2,760	+30.5	+1.12	668,500	620,379,308,032
[4403]	26/08/14	2,752	2,779	2,728	2,730	-30.0	-1.09	750,300	613,524,897,792
[4403]	26/08/13	2,766	2,792	2,728	2,760	+9.0	+0.33	715,500	620,266,913,792
[4403]	26/08/12	2,756	2,778	2,738	2,751	+36.0	+1.33	891,400	618,244,341,760
[4403]	26/08/10	2,773	2,776	2,697	2,715	-56.5	-2.04	1,231,700	610,266,251,264
[4403]	26/08/07	2,780	2,820	2,752	2,772	+21.5	+0.78	1,051,500	623,076,114,432
[4403]	26/08/06	2,630	2,785	2,584	2,751	+84.5	+3.17	1,129,600	618,356,670,464
[4403]	26/08/05	2,762	2,787	2,510	2,667	-89.5	-3.25	1,860,100	599,479,025,664
[4403]	26/08/04	2,760	2,776	2,743	2,757	-5.0	-0.18	506,100	619,592,744,960
[4403]	26/08/03	2,760	2,767	2,697	2,762	-26.0	-0.93	770,400	620,716,425,216
[4403]	26/07/31	2,805	2,812	2,748	2,788	-14.5	-0.52	745,700	626,671,878,144
[4403]	26/07/30	2,806	2,828	2,787	2,803	-21.5	-0.76	535,000	630,042,918,912
[4403]	26/07/29	2,793	2,846	2,792	2,825	+31.5	+1.13	881,000	634,987,020,288
[4403]	26/07/28	2,824	2,828	2,778	2,794	-31.0	-1.10	646,100	627,907,887,104
[4403]	26/07/27	2,766	2,825	2,759	2,825	+76.5	+2.78	672,900	634,987,020,288
[4403]	26/07/24	2,738	2,753	2,727	2,749	-9.0	-0.33	434,900	617,794,895,872
[4403]	26/07/23	2,759	2,774	2,748	2,758	+15.0	+0.55	561,800	619,817,467,904
[4403]	26/07/22	2,750	2,772	2,730	2,743	+5.0	+0.18	419,200	616,446,427,136
[4403]	26/07/21	2,732	2,741	2,710	2,738	+23.5	+0.87	581,500	615,322,812,416
[4403]	26/07/17	2,753.5	2,760.0	2,681.0	2,714.5	-27.0	-0.98	542,400	-
[4403]	26/07/16	2,757.5	2,767.0	2,738.5	2,741.5	-22.0	-0.80	426,300	-
[4403]	26/07/15	2,779.5	2,779.5	2,734.0	2,763.5	+12.5	+0.45	372,200	-
[4403]	26/07/14	2,750.0	2,770.0	2,723.5	2,751.0	+31.0	+1.14	466,700	-
[4403]	26/07/13	2,780.0	2,798.5	2,707.0	2,720.0	-19.0	-0.69	591,600	-
[4403]	26/07/10	2,782.5	2,797.5	2,730.0	2,739.0	-43.5	-1.56	683,400	-
[4403]	26/07/09	2,767.5	2,810.5	2,763.0	2,782.5	+0.5	+0.02	502,400	-
[4403]	26/07/08	2,805.0	2,840.0	2,757.5	2,782.0	-44.5	-1.57	654,200	-
[4403]	26/07/07	2,892.0	2,895.0	2,821.0	2,826.5	-15.5	-0.55	1,036,200	-
[4403]	26/07/06	2,835.0	2,848.0	2,792.5	2,842.0	+26.5	+0.94	595,100	-
[4403]	26/07/03	2,745.5	2,821.5	2,740.0	2,815.5	+83.5	+3.06	914,200	-
[4403]	26/07/02	2,700.0	2,742.0	2,670.0	2,732.0	+73.0	+2.75	666,900	-
[4403]	26/07/01	2,679.0	2,679.5	2,629.0	2,659.0	+20.0	+0.76	638,800	-
[4403]	26/06/30	2,639.5	2,649.5	2,605.0	2,639.0	+12.5	+0.48	763,700	-
[4403]	26/06/29	2,588.0	2,644.0	2,585.0	2,626.5	+52.5	+2.04	1,160,400	-
[4403]	26/06/26	2,583.0	2,594.5	2,557.5	2,574.0	-8.5	-0.33	1,061,400	-
[4403]	26/06/25	2,663.0	2,663.0	2,568.5	2,582.5	-41.0	-1.56	1,002,600	-
[4403]	26/06/24	2,616.0	2,647.0	2,614.5	2,623.5	+4.0	+0.15	645,200	-
[4403]	26/06/23	2,686.0	2,687.5	2,608.0	2,619.5	-37.5	-1.41	1,217,700	-
[4403]	26/06/22	2,675.0	2,688.0	2,645.5	2,657.0	-53.0	-1.96	979,500	-
[4403]	26/06/19	2,814.5	2,830.0	2,710.0	2,710.0	-67.5	-2.43	1,765,500	-
[4403]	26/06/18	2,776.0	2,798.0	2,768.5	2,777.5	-6.5	-0.23	761,700	-
[4403]	26/06/17	2,767.5	2,825.0	2,752.5	2,784.0	+20.0	+0.72	752,700	-
[4403]	26/06/16	2,784.0	2,790.5	2,740.0	2,764.0	+30.0	+1.10	742,400	-
[4403]	26/06/15	2,719.5	2,758.0	2,714.5	2,734.0	+49.5	+1.84	801,100	-
[4403]	26/06/12	2,675.5	2,701.0	2,624.5	2,684.5	+59.0	+2.25	773,300	-
[4403]	26/06/11	2,613.0	2,646.5	2,584.0	2,625.5	+34.5	+1.33	947,600	-
[4403]	26/06/10	2,582.0	2,610.5	2,552.5	2,591.0	+37.5	+1.47	1,079,000	-
[4403]	26/06/09	2,594.0	2,608.0	2,532.0	2,553.5	-40.0	-1.54	982,800	-
[4403]	26/06/08	2,600.0	2,634.5	2,559.0	2,593.5	-50.5	-1.91	886,900	-
[4403]	26/06/05	2,660.0	2,668.5	2,612.5	2,644.0	-37.0	-1.38	837,300	-
[4403]	26/06/04	2,680.5	2,707.0	2,665.0	2,681.0	+0.5	+0.02	799,900	-
[4403]	26/06/03	2,706.0	2,722.0	2,675.0	2,680.5	+8.5	+0.32	691,800	-
[4403]	26/06/02	2,616.0	2,672.0	2,588.0	2,672.0	-10.0	-0.37	1,049,800	-
[4403]	26/06/01	2,762.0	2,767.0	2,645.0	2,682.0	-113.0	-4.04	957,400	-
[4403]	26/05/29	2,831.0	2,841.5	2,789.5	2,795.0	-12.0	-0.43	1,457,400	-
[4403]	26/05/28	2,818.0	2,855.5	2,784.0	2,807.0	-10.5	-0.37	739,600	-
[4403]	26/05/27	2,842.0	2,858.0	2,800.5	2,817.5	-24.5	-0.86	758,600	-
[4403]	26/05/26	2,871.5	2,900.0	2,819.5	2,842.0	-56.0	-1.93	686,200	-
[4403]	26/05/25	2,903.5	2,965.0	2,883.5	2,898.0	-13.0	-0.45	737,700	-
[4403]	26/05/22	2,790	2,919	2,790	2,911	+140.0	+5.05	1,020,300	-
[4403]	26/05/21	2,832	2,842	2,771	2,771	-10.5	-0.38	738,300	-
[4403]	26/05/20	2,838	2,843	2,761	2,782	-57.0	-2.01	615,600	-
[4403]	26/05/19	2,822	2,867	2,810	2,839	+52.5	+1.88	819,600	-
[4403]	26/05/18	2,841	2,852	2,783	2,787	-59.5	-2.09	782,600	-
[4403]	26/05/15	2,855	2,887	2,823	2,847	-45.0	-1.56	790,800	-
[4403]	26/05/14	2,944	2,999	2,892	2,892	-1.5	-0.05	1,136,100	-
[4403]	26/05/13	2,811	2,918	2,791	2,894	+77.5	+2.75	1,132,900	-
[4403]	26/05/12	2,895	2,925	2,779	2,817	+17.0	+0.61	2,171,800	-
[4403]	26/05/11	3,222	3,333	2,800	2,800	-425.0	-13.18	3,164,600	-
[4403]	26/05/08	3,240	3,288	3,198	3,225	-59.0	-1.80	952,100	-
[4403]	26/05/07	3,167	3,303	3,167	3,284	+47.0	+1.45	998,000	-
[4403]	26/05/01	3,186	3,260	3,164	3,237	+27.0	+0.84	739,400	-
[4403]	26/04/30	3,230	3,287	3,173	3,210	-48.0	-1.47	991,800	-
[4403]	26/04/28	3,215.0	3,268.0	3,200.0	3,258.0	+78.0	+2.45	508,700	-
[4403]	26/04/27	3,150.0	3,225.0	3,119.0	3,180.0	+32.0	+1.02	680,500	-
[4403]	26/04/24	3,149.0	3,162.0	3,118.0	3,148.0	+28.0	+0.90	352,300	-
[4403]	26/04/23	3,129.0	3,196.0	3,107.0	3,120.0	-6.0	-0.19	552,600	-
[4403]	26/04/22	3,182.0	3,182.0	3,115.0	3,126.0	-55.0	-1.73	479,400	-
[4403]	26/04/21	3,136.0	3,199.0	3,136.0	3,181.0	+49.0	+1.56	482,200	-
[4403]	26/04/20	3,116.0	3,143.0	3,107.0	3,132.0	+11.0	+0.35	536,400	-
[4403]	26/04/17	3,135.0	3,162.0	3,113.0	3,121.0	-29.0	-0.92	802,100	-
[4403]	26/04/16	3,150.0	3,172.0	3,130.0	3,150.0	-7.0	-0.22	567,100	-
[4403]	26/04/15	3,220.0	3,256.0	3,157.0	3,157.0	-60.0	-1.87	677,200	-
[4403]	26/04/14	3,204.0	3,229.0	3,194.0	3,217.0	+15.0	+0.47	560,800	-
[4403]	26/04/13	3,207.0	3,223.0	3,175.0	3,202.0	-39.0	-1.20	544,700	-
[4403]	26/04/10	3,254.0	3,289.0	3,220.0	3,241.0	-28.0	-0.86	599,200	-
[4403]	26/04/09	3,365.0	3,365.0	3,253.0	3,269.0	-49.0	-1.48	567,200	-
[4403]	26/04/08	3,388.0	3,400.0	3,293.0	3,318.0	+37.0	+1.13	589,600	-
[4403]	26/04/07	3,255.0	3,290.0	3,238.0	3,281.0	+48.0	+1.48	421,100	-
[4403]	26/04/06	3,234.0	3,280.0	3,232.0	3,233.0	-5.0	-0.15	491,500	-
[4403]	26/04/03	3,191.0	3,238.0	3,187.0	3,238.0	+75.0	+2.37	429,900	-
[4403]	26/04/02	3,185.0	3,190.0	3,119.0	3,163.0	-23.0	-0.72	603,200	-
[4403]	26/04/01	3,193.0	3,193.0	3,119.0	3,186.0	+85.0	+2.74	642,800	-
[4403]	26/03/31	3,150.0	3,161.0	3,087.0	3,101.0	-89.0	-2.79	659,700	-
[4403]	26/03/30	3,137.0	3,207.0	3,101.0	3,190.0	-52.0	-1.60	833,500	-
[4403]	26/03/27	3,184.0	3,272.0	3,165.0	3,242.0	+48.0	+1.50	1,117,000	-
[4403]	26/03/26	3,168.0	3,219.0	3,131.0	3,194.0	+96.0	+3.10	1,085,100	-
[4403]	26/03/25	3,097.0	3,120.0	3,074.0	3,098.0	+50.0	+1.64	743,000	-
[4403]	26/03/24	3,074.0	3,100.0	3,008.0	3,048.0	+14.0	+0.46	761,700	-
[4403]	26/03/23	3,053.0	3,066.0	2,973.5	3,034.0	+115.0	+3.94	1,562,500	-
[4403]	26/03/19	2,988.5	2,994.5	2,919.0	2,919.0	-131.0	-4.30	671,600	-
[4403]	26/03/18	2,976.0	3,050.0	2,967.0	3,050.0	+83.0	+2.80	495,500	-
[4403]	26/03/17	2,981.0	3,002.0	2,951.5	2,967.0	-7.5	-0.25	584,600	-
[4403]	26/03/16	2,894.0	2,988.0	2,891.0	2,974.5	+80.5	+2.78	798,000	-
[4403]	26/03/13	2,864.0	2,920.5	2,845.5	2,894.0	-20.0	-0.69	1,297,300	-
[4403]	26/03/12	2,900.0	2,937.0	2,890.5	2,914.0	-75.5	-2.53	806,100	-
[4403]	26/03/11	3,003.0	3,020.0	2,977.0	2,989.5	+34.0	+1.15	613,100	-
[4403]	26/03/10	2,911.5	2,986.0	2,905.0	2,955.5	+94.0	+3.28	598,300	-
[4403]	26/03/09	2,795.5	2,886.0	2,790.5	2,861.5	-134.0	-4.47	1,181,200	-
[4403]	26/03/06	2,935.0	2,997.5	2,917.0	2,995.5	+23.5	+0.79	982,200	-
[4403]	26/03/05	2,987.5	3,023.0	2,915.0	2,972.0	+84.5	+2.93	791,000	-
[4403]	26/03/04	2,895.0	2,980.5	2,840.0	2,887.5	-168.5	-5.51	973,900	-
[4403]	26/03/03	3,126.0	3,164.0	3,033.0	3,056.0	-112.0	-3.54	1,054,600	-
[4403]	26/03/02	3,071.0	3,168.0	3,046.0	3,168.0	+30.0	+0.96	754,600	-
[4403]	26/02/27	3,049.0	3,138.0	3,029.0	3,138.0	+89.0	+2.92	919,200	-
[4403]	26/02/26	3,028.0	3,076.0	3,024.0	3,049.0	+15.0	+0.49	671,700	-
[4403]	26/02/25	3,025.0	3,070.0	2,996.5	3,034.0	+7.0	+0.23	822,700	-
[4403]	26/02/24	2,972.0	3,043.0	2,970.0	3,027.0	+57.0	+1.92	1,017,000	-
[4403]	26/02/20	2,998.0	3,001.0	2,956.0	2,970.0	-59.0	-1.95	593,800	-
[4403]	26/02/19	2,992.5	3,048.0	2,975.5	3,029.0	+36.5	+1.22	823,800	-
[4403]	26/02/18	2,923.0	3,023.0	2,909.5	2,992.5	+98.0	+3.39	1,307,200	-
[4403]	26/02/17	2,924.5	2,951.5	2,874.0	2,894.5	-6.0	-0.21	1,142,500	-
[4403]	26/02/16	3,106.0	3,137.0	2,900.5	2,900.5	-203.5	-6.56	1,829,200	-
[4403]	26/02/13	3,132.0	3,230.0	3,053.0	3,104.0	-98.0	-3.06	1,500,200	-
[4403]	26/02/12	3,185.0	3,240.0	3,168.0	3,202.0	+16.0	+0.50	656,000	-
[4403]	26/02/10	3,165.0	3,228.0	3,165.0	3,186.0	+41.0	+1.30	465,400	-
[4403]	26/02/09	3,191.0	3,196.0	3,113.0	3,145.0	+94.0	+3.08	527,600	-
[4403]	26/02/06	3,010.0	3,067.0	2,973.0	3,051.0	-3.0	-0.10	581,300	-
[4403]	26/02/05	3,084.0	3,107.0	3,054.0	3,054.0	+8.0	+0.26	643,600	-
[4403]	26/02/04	3,041.0	3,068.0	3,023.0	3,046.0	+11.0	+0.36	588,100	-
[4403]	26/02/03	3,006.0	3,035.0	2,976.5	3,035.0	+56.5	+1.90	511,000	-
[4403]	26/02/02	2,997.5	3,038.0	2,969.0	2,978.5	-3.0	-0.10	556,800	-
[4403]	26/01/30	2,997.5	3,011.0	2,955.0	2,981.5	+17.0	+0.57	654,000	-
[4403]	26/01/29	2,927.0	2,977.5	2,886.5	2,964.5	+23.5	+0.80	983,000	-
[4403]	26/01/28	3,000.0	3,003.0	2,933.0	2,941.0	-106.0	-3.48	970,700	-
[4403]	26/01/27	3,021.0	3,055.0	3,005.0	3,047.0	-33.0	-1.07	792,500	-
[4403]	26/01/26	3,083.0	3,129.0	3,069.0	3,080.0	-38.0	-1.22	525,000	-
[4403]	26/01/23	3,143.0	3,150.0	3,095.0	3,118.0	-16.0	-0.51	529,900	-
[4403]	26/01/22	3,100.0	3,134.0	3,081.0	3,134.0	+61.0	+1.99	523,900	-
[4403]	26/01/21	3,036.0	3,084.0	3,025.0	3,073.0	+2.0	+0.07	405,400	-
[4403]	26/01/20	3,111.0	3,124.0	3,053.0	3,071.0	-53.0	-1.70	436,000	-
[4403]	26/01/19	3,099.0	3,145.0	3,069.0	3,124.0	+10.0	+0.32	459,400	-
[4403]	26/01/16	3,080.0	3,119.0	3,065.0	3,114.0	-10.0	-0.32	625,700	-
[4403]	26/01/15	3,050.0	3,136.0	3,042.0	3,124.0	+82.0	+2.70	669,400	-
[4403]	26/01/14	3,042.0	3,069.0	3,025.0	3,042.0	-22.0	-0.72	786,400	-
[4403]	26/01/13	3,108.0	3,115.0	3,042.0	3,064.0	+15.0	+0.49	734,600	-
[4403]	26/01/09	3,077.0	3,083.0	3,021.0	3,049.0	+1.0	+0.03	498,700	-
[4403]	26/01/08	3,040.0	3,055.0	3,005.0	3,048.0	-36.0	-1.17	806,000	-
[4403]	26/01/07	3,025.0	3,095.0	3,005.0	3,084.0	+32.0	+1.05	627,300	-
[4403]	26/01/06	3,006.0	3,067.0	3,005.0	3,052.0	+52.0	+1.73	739,300	-
[4403]	26/01/05	3,052.0	3,055.0	2,989.5	3,000.0	-11.0	-0.37	717,200	-
[4403]	25/12/30	3,030.0	3,036.0	3,000.0	3,011.0	-31.0	-1.02	511,000	-
[4403]	25/12/29	3,050.0	3,066.0	3,029.0	3,042.0	+7.0	+0.23	500,300	-
[4403]	25/12/26	3,086.0	3,092.0	3,026.0	3,035.0	-4.0	-0.13	572,300	-
[4403]	25/12/25	3,175.0	3,175.0	3,013.0	3,039.0	-109.0	-3.46	1,217,600	-
[4403]	25/12/24	3,177.0	3,189.0	3,130.0	3,148.0	-22.0	-0.69	485,600	-
[4403]	25/12/23	3,182.0	3,190.0	3,145.0	3,170.0	-15.0	-0.47	609,400	-
[4403]	25/12/22	3,228.0	3,237.0	3,185.0	3,185.0	-41.0	-1.27	406,900	-
[4403]	25/12/19	3,237.0	3,244.0	3,210.0	3,226.0	+40.0	+1.26	1,049,100	-
[4403]	25/12/18	3,234.0	3,269.0	3,186.0	3,186.0	-48.0	-1.48	512,900	-
[4403]	25/12/17	3,239.0	3,261.0	3,217.0	3,234.0	-2.0	-0.06	664,700	-
[4403]	25/12/16	3,334.0	3,336.0	3,236.0	3,236.0	-98.0	-2.94	578,000	-
[4403]	25/12/15	3,350.0	3,374.0	3,306.0	3,334.0	+50.0	+1.52	625,800	-
[4403]	25/12/12	3,275.0	3,290.0	3,252.0	3,284.0	+50.0	+1.55	588,000	-
[4403]	25/12/11	3,314.0	3,317.0	3,234.0	3,234.0	-46.0	-1.40	434,200	-
[4403]	25/12/10	3,290.0	3,295.0	3,243.0	3,280.0	-10.0	-0.30	677,700	-
[4403]	25/12/09	3,219.0	3,300.0	3,210.0	3,290.0	+71.0	+2.21	716,000	-
[4403]	25/12/08	3,180.0	3,232.0	3,164.0	3,219.0	+66.0	+2.09	709,500	-
[4403]	25/12/05	3,185.0	3,192.0	3,138.0	3,153.0	-53.0	-1.65	668,400	-
[4403]	25/12/04	3,216.0	3,246.0	3,195.0	3,206.0	-16.0	-0.50	613,200	-
[4403]	25/12/03	3,232.0	3,266.0	3,187.0	3,222.0	-7.0	-0.22	811,100	-
[4403]	25/12/02	3,260.0	3,278.0	3,192.0	3,229.0	-26.0	-0.80	874,300	-
[4403]	25/12/01	3,233.0	3,321.0	3,206.0	3,255.0	+86.0	+2.71	1,234,500	-
[4403]	25/11/28	3,135.0	3,170.0	3,131.0	3,169.0	+38.0	+1.21	876,500	-
[4403]	25/11/27	3,080.0	3,135.0	3,075.0	3,131.0	+57.0	+1.85	837,600	-
[4403]	25/11/26	3,000.0	3,084.0	2,995.5	3,074.0	+107.5	+3.62	968,400	-
[4403]	25/11/25	2,997.0	3,005.0	2,955.0	2,966.5	-15.5	-0.52	821,200	-
[4403]	25/11/21	2,864.5	2,992.0	2,848.5	2,982.0	+67.5	+2.32	1,276,500	-
[4403]	25/11/20	2,935.5	2,976.0	2,899.5	2,914.5	+29.0	+1.01	1,030,600	-
[4403]	25/11/19	2,720.5	2,911.0	2,701.0	2,885.5	+165.5	+6.08	1,449,500	-
[4403]	25/11/18	2,761.0	2,812.5	2,719.5	2,720.0	-41.0	-1.48	655,800	-
[4403]	25/11/17	2,755.5	2,782.5	2,730.5	2,761.0	-4.0	-0.14	547,400	-
[4403]	25/11/14	2,748.5	2,777.5	2,731.0	2,765.0	-15.5	-0.56	431,100	-
[4403]	25/11/13	2,777.0	2,791.5	2,750.0	2,780.5	+29.0	+1.05	596,900	-
[4403]	25/11/12	2,756.0	2,798.0	2,715.5	2,751.5	-39.5	-1.42	895,200	-
[4403]	25/11/11	2,780.0	2,812.5	2,758.0	2,791.0	-48.0	-1.69	673,600	-
[4403]	25/11/10	2,928.0	2,953.0	2,827.5	2,839.0	-92.5	-3.16	986,000	-
[4403]	25/11/07	2,753.5	2,945.0	2,726.5	2,931.5	+160.0	+5.77	1,737,100	-
[4403]	25/11/06	2,710.0	2,880.0	2,687.5	2,771.5	+66.5	+2.46	1,709,500	-
[4403]	25/11/05	2,763.0	2,768.5	2,670.5	2,705.0	-64.5	-2.33	608,600	-
[4403]	25/11/04	2,740.5	2,797.0	2,730.0	2,769.5	+22.5	+0.82	537,300	-
[4403]	25/10/31	2,755.0	2,766.0	2,715.5	2,747.0	+9.5	+0.35	457,500	-
[4403]	25/10/30	2,750.0	2,757.5	2,711.5	2,737.5	+8.5	+0.31	597,500	-
[4403]	25/10/29	2,755.0	2,769.5	2,729.0	2,729.0	-25.5	-0.93	581,000	-
[4403]	25/10/28	2,795.0	2,799.5	2,749.5	2,754.5	-68.0	-2.41	445,000	-
[4403]	25/10/27	2,839.0	2,862.0	2,822.5	2,822.5	+7.5	+0.27	661,600	-
[4403]	25/10/24	2,797.0	2,819.5	2,785.0	2,815.0	+58.0	+2.10	787,400	-
[4403]	25/10/23	2,759.0	2,782.5	2,737.5	2,757.0	+41.0	+1.51	877,200	-
[4403]	25/10/22	2,738.5	2,738.5	2,695.0	2,716.0	+10.0	+0.37	643,600	-
[4403]	25/10/21	2,695.0	2,719.0	2,689.0	2,706.0	+22.5	+0.84	747,200	-
[4403]	25/10/20	2,673.5	2,693.5	2,648.0	2,683.5	+59.5	+2.27	571,700	-
[4403]	25/10/17	2,634.0	2,647.0	2,612.0	2,624.0	+3.0	+0.11	420,300	-
[4403]	25/10/16	2,621.0	2,637.5	2,606.0	2,621.0	+16.0	+0.61	405,900	-
[4403]	25/10/15	2,579.0	2,612.0	2,566.5	2,605.0	+45.0	+1.76	359,300	-
[4403]	25/10/14	2,520.0	2,582.5	2,512.5	2,560.0	-30.5	-1.18	515,800	-
[4403]	25/10/10	2,606.5	2,621.5	2,572.5	2,590.5	-35.0	-1.33	353,800	-
[4403]	25/10/09	2,612.0	2,640.5	2,610.0	2,625.5	+11.5	+0.44	364,200	-
[4403]	25/10/08	2,635.0	2,654.0	2,607.5	2,614.0	-12.5	-0.48	265,900	-
[4403]	25/10/07	2,627.0	2,659.5	2,610.0	2,626.5	-4.5	-0.17	466,700	-
[4403]	25/10/06	2,632.0	2,641.5	2,577.5	2,631.0	+87.0	+3.42	635,100	-
[4403]	25/10/03	2,521.5	2,558.5	2,520.0	2,544.0	+8.5	+0.34	413,700	-
[4403]	25/10/02	2,559.5	2,569.5	2,522.0	2,535.5	-14.5	-0.57	382,200	-
[4403]	25/10/01	2,556.0	2,570.5	2,532.0	2,550.0	-37.0	-1.43	643,200	-
[4403]	25/09/30	2,640.0	2,651.5	2,582.0	2,587.0	-59.5	-2.25	506,200	-
[4403]	25/09/29	2,670.0	2,683.0	2,639.5	2,646.5	-63.5	-2.34	422,500	-
[4403]	25/09/26	2,691.0	2,720.0	2,684.5	2,710.0	+32.0	+1.19	644,700	-
[4403]	25/09/25	2,656.0	2,685.0	2,649.5	2,678.0	+45.0	+1.71	640,500	-
[4403]	25/09/24	2,660.0	2,661.5	2,615.0	2,633.0	-46.5	-1.74	515,200	-
[4403]	25/09/22	2,672.0	2,699.5	2,672.0	2,679.5	+2.5	+0.09	383,000	-
[4403]	25/09/19	2,683.5	2,711.5	2,669.0	2,677.0	-6.0	-0.22	906,000	-
[4403]	25/09/18	2,685.0	2,704.0	2,656.0	2,683.0	+12.0	+0.45	528,500	-
[4403]	25/09/17	2,669.5	2,687.0	2,650.0	2,671.0	-16.0	-0.60	583,100	-
[4403]	25/09/16	2,726.0	2,734.5	2,684.0	2,687.0	-39.0	-1.43	608,700	-
[4403]	25/09/12	2,764.0	2,765.0	2,718.0	2,726.0	+1.0	+0.04	616,300	-
[4403]	25/09/11	2,723.5	2,736.0	2,710.5	2,725.0	+8.5	+0.31	366,900	-
[4403]	25/09/10	2,702.5	2,734.0	2,700.0	2,716.5	+2.0	+0.07	359,300	-
[4403]	25/09/09	2,725.5	2,733.0	2,694.5	2,714.5	+11.0	+0.41	348,000	-
[4403]	25/09/08	2,708.0	2,723.5	2,689.0	2,703.5	+30.5	+1.14	456,000	-
[4403]	25/09/05	2,665.0	2,691.0	2,658.5	2,673.0	+8.5	+0.32	383,500	-