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
[4452]	26/10/29	3,658	3,675	3,615	3,674	+16	+0.437397	5,134,400	3,324,081,078,272
[4452]	26/10/28	3,710	3,719	3,641	3,658	-86	-2.297009	3,105,600	3,309,604,700,160
[4452]	26/10/27	3,717	3,758	3,709	3,744	-10	-0.266383	3,292,300	3,387,414,020,096
[4452]	26/10/26	3,779	3,799	3,746	3,754	-24	-0.635257	2,470,200	3,396,461,658,112
[4452]	26/10/23	3,850	3,880	3,764	3,778	+32	+0.854245	3,667,200	3,418,175,832,064
[4452]	26/10/22	3,711	3,766	3,707	3,746	+21	+0.563758	2,254,200	3,389,223,600,128
[4452]	26/10/21	3,767	3,779	3,725	3,725	-64	-1.6891	2,383,300	3,370,223,665,152
[4452]	26/10/20	3,725	3,789	3,725	3,789	+38	+1.013063	2,347,600	3,428,128,129,024
[4452]	26/10/19	3,759	3,789	3,743	3,751	+29	+0.779151	2,955,400	3,393,747,419,136
[4452]	26/10/16	3,750	3,795	3,713	3,722	+10	+0.269397	3,282,400	3,367,509,426,176
[4452]	26/10/15	3,677	3,726	3,665	3,712	+60	+1.642935	3,547,500	3,358,461,788,160
[4452]	26/10/14	3,575	3,673	3,575	3,652	+27	+0.744828	3,759,600	3,304,176,222,208
[4452]	26/10/13	3,595	3,625	3,563	3,625	+68	+1.911723	3,592,500	3,279,747,809,280
[4452]	26/10/09	3,521	3,579	3,516	3,557	+35	+0.993754	3,409,400	3,218,224,185,344
[4452]	26/10/08	3,515	3,528	3,492	3,522	+11	+0.313301	2,959,900	3,186,557,714,432
[4452]	26/10/07	3,490	3,541	3,480	3,511	+27	+0.774971	3,186,500	3,176,605,417,472
[4452]	26/10/06	3,490	3,495	3,462	3,484	+14	+0.403458	1,917,800	3,152,177,004,544
[4452]	26/10/05	3,440	3,485	3,432	3,470	+31	+0.901425	2,323,300	3,139,510,206,464
[4452]	26/10/02	3,440	3,468	3,425	3,439	-43	-1.234922	2,789,200	3,111,462,895,616
[4452]	26/10/01	3,463	3,496	3,448	3,482	-18	-0.514286	2,834,300	3,150,367,424,512
[4452]	26/09/30	3,474	3,510	3,466	3,500	+16	+0.459242	4,489,100	3,166,653,120,512
[4452]	26/09/29	3,480	3,505	3,469	3,484	-13	-0.371747	3,330,300	3,152,177,004,544
[4452]	26/09/28	3,511	3,548	3,489	3,497	-16	-0.455451	3,018,300	3,163,938,881,536
[4452]	26/09/25	3,500	3,547	3,494	3,513	+28	+0.803443	3,144,000	3,178,414,997,504
[4452]	26/09/24	3,460	3,490	3,448	3,485	+7	+0.201265	2,503,500	3,153,081,663,488
[4452]	26/09/18	3,500	3,500	3,463	3,478	-15	-0.42943	3,360,800	3,146,748,264,448
[4452]	26/09/17	3,459	3,497	3,457	3,493	+57	+1.658906	2,292,200	3,160,319,721,472
[4452]	26/09/16	3,448	3,473	3,422	3,436	-7	-0.203311	1,683,600	3,108,748,656,640
[4452]	26/09/15	3,498	3,499	3,431	3,443	-12	-0.347323	1,951,800	3,115,081,793,536
[4452]	26/09/14	3,433	3,470	3,405	3,455	+68	+2.007676	2,130,400	3,125,939,011,584
[4452]	26/09/11	3,400	3,439	3,360	3,387	-52	-1.512067	3,334,100	3,064,415,387,648
[4452]	26/09/10	3,415	3,439	3,382	3,439	+26	+0.761793	2,825,600	3,111,462,895,616
[4452]	26/09/09	3,450	3,459	3,395	3,413	-30	-0.871333	3,446,300	3,087,939,141,632
[4452]	26/09/08	3,451	3,451	3,414	3,443	-12	-0.347323	2,010,000	3,115,081,793,536
[4452]	26/09/07	3,500	3,503	3,451	3,455	-40	-1.144492	1,988,000	3,125,939,011,584
[4452]	26/09/04	3,510	3,527	3,488	3,495	-56	-1.577021	2,381,100	3,162,129,301,504
[4452]	26/09/03	3,602	3,606	3,540	3,551	-32	-0.893106	2,018,300	3,212,795,707,392
[4452]	26/09/02	3,612	3,661	3,580	3,583	-31	-0.857775	2,929,400	3,241,747,939,328
[4452]	26/09/01	3,614	3,664	3,611	3,614	-27	-0.741555	2,111,100	3,269,795,512,320
[4452]	26/08/31	3,634	3,659	3,628	3,641	+6	+0.165062	4,088,500	3,294,223,925,248
[4452]	26/08/28	3,600	3,644	3,591	3,635	+16	+0.442111	2,379,800	3,288,795,447,296
[4452]	26/08/27	3,663	3,699	3,616	3,619	+26	+0.723629	4,223,100	3,274,319,331,328
[4452]	26/08/26	3,612	3,637	3,590	3,593	-21	-0.581074	2,088,400	3,250,795,577,344
[4452]	26/08/25	3,625	3,646	3,589	3,614	+47	+1.317634	2,976,500	3,269,795,512,320
[4452]	26/08/24	3,570	3,598	3,558	3,567	+11	+0.309336	3,525,400	3,227,271,823,360
[4452]	26/08/21	3,560	3,583	3,546	3,556	+3	+0.084436	2,466,000	3,217,319,526,400
[4452]	26/08/20	3,521	3,578	3,500	3,553	+70	+2.009762	4,115,400	3,214,605,287,424
[4452]	26/08/19	3,539	3,551	3,469	3,483	-22	-0.627675	4,452,800	3,151,272,083,456
[4452]	26/08/18	3,479	3,510	3,462	3,505	+12	+0.343544	3,225,800	3,171,176,939,520
[4452]	26/08/17	3,554	3,554	3,485	3,493	-40	-1.132182	2,223,000	3,160,319,721,472
[4452]	26/08/14	3,530	3,565	3,515	3,533	-24	-0.674726	3,774,500	3,196,510,011,392
[4452]	26/08/13	3,676	3,683	3,557	3,557	-132	-3.578205	5,103,400	3,218,224,185,344
[4452]	26/08/12	3,706	3,757	3,664	3,689	-49	-1.310861	4,599,000	3,337,652,273,152
[4452]	26/08/10	3,673	3,782	3,642	3,738	+84	+2.298851	5,064,700	3,381,985,542,144
[4452]	26/08/07	3,575	3,698	3,572	3,654	+57	+1.584654	6,724,500	3,305,561,128,960
[4452]	26/08/06	3,513	3,597	3,489	3,597	+409	+12.82936	12,455,700	3,253,996,617,728
[4452]	26/08/05	3,200	3,206	3,140	3,188	-28	-0.870647	2,981,000	2,883,997,925,376
[4452]	26/08/04	3,216	3,225	3,164	3,216	+8	+0.249377	2,365,200	2,909,328,113,664
[4452]	26/08/03	3,259	3,260	3,158	3,208	-60	-1.835985	3,792,000	2,902,090,842,112
[4452]	26/07/31	3,260	3,326	3,228	3,268	-116	-3.427896	3,932,100	2,956,369,330,176
[4452]	26/07/30	3,387	3,418	3,346	3,384	-35	-1.023691	3,345,500	3,061,307,932,672
[4452]	26/07/29	3,367	3,445	3,332	3,419	+99	+2.981928	5,264,900	3,092,970,209,280
[4452]	26/07/28	3,299	3,334	3,285	3,320	+36	+1.096224	3,164,200	3,003,410,808,832
[4452]	26/07/27	3,234	3,295	3,231	3,284	+61	+1.892647	1,979,800	2,970,843,611,136
[4452]	26/07/24	3,208	3,223	3,193	3,223	-1	-0.031017	2,591,400	2,915,660,464,128
[4452]	26/07/23	3,205	3,230	3,197	3,224	-6	-0.185759	2,041,900	2,916,565,123,072
[4452]	26/07/22	3,220	3,259	3,206	3,230	-40	-1.223242	3,113,000	2,921,993,076,736
[4452]	26/07/21	3,324	3,335	3,261	3,270	-38	-1.14873	2,684,800	2,958,178,648,064
[4452]	26/07/17	3,336.0	3,353.0	3,288.0	3,308.0	+23	+0.700152	3,116,300	-
[4452]	26/07/16	3,300.0	3,318.0	3,269.0	3,285.0	+2	+0.06092	2,382,100	-
[4452]	26/07/15	3,310.0	3,327.0	3,255.0	3,283.0	+4	+0.121988	2,769,400	-
[4452]	26/07/14	3,234.0	3,309.0	3,227.0	3,279.0	+56	+1.737512	2,473,800	-
[4452]	26/07/13	3,236.0	3,239.0	3,211.0	3,223.0	+4	+0.124262	2,345,900	-
[4452]	26/07/10	3,300.0	3,301.0	3,190.0	3,219.0	-61	-1.859756	3,269,700	-
[4452]	26/07/09	3,303.0	3,311.0	3,265.0	3,280.0	-57	-1.708121	3,455,500	-
[4452]	26/07/08	3,326.0	3,360.0	3,305.0	3,337.0	+36	+1.090579	3,867,600	-
[4452]	26/07/07	3,300.0	3,313.0	3,271.0	3,301.0	-26	-0.781485	3,036,900	-
[4452]	26/07/06	3,292.0	3,327.0	3,270.0	3,327.0	+38	+1.155366	2,371,300	-
[4452]	26/07/03	3,336.0	3,359.0	3,283.0	3,289.0	+22	+0.673401	2,940,600	-
[4452]	26/07/02	3,213.0	3,297.0	3,204.0	3,267.0	+84	+2.63902	3,475,200	-
[4452]	26/07/01	3,209.0	3,224.0	3,165.0	3,183.0	-40	-1.24108	3,258,100	-
[4452]	26/06/30	3,236.0	3,262.0	3,208.0	3,223.0	-27	-0.830769	4,773,800	-
[4452]	26/06/29	3,285.0	3,324.0	3,235.0	3,250.0	-22	-0.672372	4,610,100	-
[4452]	26/06/26	3,212.0	3,292.0	3,195.0	3,272.0	+151.5	+4.854991	6,992,800	-
[4452]	26/06/25	3,076.0	3,149.0	3,047.5	3,120.5	+81.5	+2.681803	3,249,000	-
[4452]	26/06/24	3,037.5	3,063.0	3,011.0	3,039.0	-8	-0.262553	2,594,400	-
[4452]	26/06/23	3,036.5	3,059.0	3,011.0	3,047.0	+12.5	+0.411929	2,833,600	-
[4452]	26/06/22	3,049.5	3,068.0	3,024.0	3,034.5	-66	-2.128689	3,034,800	-
[4452]	26/06/19	3,080.5	3,108.5	3,060.0	3,100.5	+24	+0.780107	4,036,800	-
[4452]	26/06/18	3,038.5	3,076.5	3,027.5	3,076.5	-12	-0.388538	2,344,000	-
[4452]	26/06/17	3,059.5	3,094.0	3,050.5	3,088.5	+45	+1.478561	2,397,200	-
[4452]	26/06/16	3,026.5	3,043.5	3,010.5	3,043.5	+16	+0.528489	2,464,200	-
[4452]	26/06/15	3,050.5	3,063.5	3,027.5	3,027.5	+5.5	+0.181999	3,410,600	-
[4452]	26/06/12	3,033.5	3,041.5	2,997.5	3,022.0	-13	-0.428336	4,189,400	-
[4452]	26/06/11	3,048.5	3,062.5	3,023.0	3,035.0	+10.5	+0.347165	3,062,800	-
[4452]	26/06/10	2,993.5	3,024.5	2,970.0	3,024.5	+59	+1.989546	3,115,800	-
[4452]	26/06/09	2,983.0	2,996.0	2,960.0	2,965.5	-32	-1.067556	2,566,000	-
[4452]	26/06/08	3,000.0	3,010.5	2,965.0	2,997.5	+37	+1.249789	2,835,000	-
[4452]	26/06/05	2,948.5	2,975.0	2,938.0	2,960.5	+37	+1.265606	1,936,200	-
[4452]	26/06/04	2,959.5	2,976.0	2,922.0	2,923.5	-76.5	-2.55	4,174,600	-
[4452]	26/06/03	2,965.5	3,007.0	2,960.0	3,000.0	+6.5	+0.217137	2,703,400	-
[4452]	26/06/02	2,994.5	3,013.5	2,973.5	2,993.5	-25.5	-0.844651	4,306,800	-
[4452]	26/06/01	2,975.0	3,029.0	2,960.0	3,019.0	-38.5	-1.259199	4,154,600	-
[4452]	26/05/29	3,019.0	3,086.0	3,015.0	3,057.5	+18	+0.592203	9,119,200	-
[4452]	26/05/28	3,000.5	3,057.0	3,000.0	3,039.5	+40	+1.333556	4,102,200	-
[4452]	26/05/27	3,003.5	3,027.5	2,987.0	2,999.5	+29	+0.976267	3,526,800	-
[4452]	26/05/26	2,992.5	3,004.0	2,968.0	2,970.5	-29.5	-0.983333	2,505,400	-
[4452]	26/05/25	3,007.5	3,030.5	2,988.5	3,000.0	+2	+0.066711	2,624,800	-
[4452]	26/05/22	2,996	3,017	2,976.5	2,998	+31	+1.044826	3,294,200	-
[4452]	26/05/21	2,962.5	2,988.5	2,959.5	2,967	+7.5	+0.253421	2,145,400	-
[4452]	26/05/20	3,024.5	3,024.5	2,947	2,959.5	-66	-2.181458	3,058,800	-
[4452]	26/05/19	2,994.5	3,034.5	2,976	3,025.5	+67.5	+2.281947	3,518,000	-
[4452]	26/05/18	2,958.5	2,967	2,927.5	2,958	+16.5	+0.560938	3,085,600	-
[4452]	26/05/15	2,880	2,953	2,880	2,941.5	-5	-0.169693	3,228,400	-
[4452]	26/05/14	2,950	2,952.5	2,900	2,946.5	+34	+1.167382	3,763,800	-
[4452]	26/05/13	2,999.5	3,031	2,912.5	2,912.5	+8	+0.275435	4,295,200	-
[4452]	26/05/12	2,905	2,922	2,880	2,904.5	-31	-1.056038	3,362,000	-
[4452]	26/05/11	2,952.5	2,973	2,932	2,935.5	-38	-1.277955	2,879,600	-
[4452]	26/05/08	3,006.5	3,018.5	2,950.5	2,973.5	-22	-0.734435	3,532,000	-
[4452]	26/05/07	2,939.5	3,005.5	2,922.5	2,995.5	+64.5	+2.200614	4,487,000	-
[4452]	26/05/01	2,932.5	2,941	2,914	2,931	+14	+0.479945	2,377,000	-
[4452]	26/04/30	2,965	2,986	2,896	2,917	-81.5	-2.718026	5,750,000	-
[4452]	26/04/28	3,001	3,010	2,986	2,998.5	+22	+0.739123	2,957,000	-
[4452]	26/04/27	2,967	3,000.5	2,953	2,976.5	+26	+0.881207	4,007,400	-
[4452]	26/04/24	2,990	3,001.5	2,941	2,950.5	-47.5	-1.58439	3,800,600	-
[4452]	26/04/23	3,013	3,013.5	2,988.5	2,998	-7	-0.232945	2,900,400	-
[4452]	26/04/22	3,000.5	3,010.5	2,987.5	3,005	0	0	2,582,600	-
[4452]	26/04/21	3,017.5	3,021	2,992.5	3,005	-22.5	-0.743187	2,743,000	-
[4452]	26/04/20	3,039.5	3,056.5	3,027.5	3,027.5	+23.5	+0.78229	2,385,600	-
[4452]	26/04/17	3,048.5	3,053.5	3,004	3,004	-50.5	-1.653298	2,631,800	-
[4452]	26/04/16	3,011	3,062.5	3,011	3,054.5	+13	+0.427421	3,026,200	-
[4452]	26/04/15	3,000	3,044	3,000	3,041.5	+41.5	+1.383333	3,022,400	-
[4452]	26/04/14	3,025	3,035	3,000	3,000	-35	-1.153213	2,326,400	-
[4452]	26/04/13	3,019.5	3,043	3,003	3,035	-15	-0.491803	2,566,400	-
[4452]	26/04/10	3,067.5	3,077.5	3,029.5	3,050	-24	-0.780742	2,758,800	-
[4452]	26/04/09	3,125	3,126.5	3,074	3,074	-30	-0.966495	3,036,000	-
[4452]	26/04/08	3,054	3,118	3,051.5	3,104	+64	+2.105263	4,715,400	-
[4452]	26/04/07	3,049	3,058	3,029	3,040	+12	+0.396301	2,202,000	-
[4452]	26/04/06	3,075.5	3,081.5	3,028	3,028	-42	-1.368078	2,187,600	-
[4452]	26/04/03	3,055.5	3,094	3,050	3,070	-21	-0.679392	2,086,800	-
[4452]	26/04/02	3,149.5	3,159.5	3,086	3,091	-45	-1.434949	2,908,200	-
[4452]	26/04/01	3,105.5	3,136	3,076	3,136	+47	+1.521528	3,536,600	-
[4452]	26/03/31	3,047	3,104	3,031	3,089	+73.5	+2.437407	4,871,000	-
[4452]	26/03/30	3,031.5	3,038.5	2,970	3,015.5	-58	-1.887099	4,890,400	-
[4452]	26/03/27	3,036	3,080.5	3,033	3,073.5	+58.5	+1.940299	5,104,200	-
[4452]	26/03/26	3,038	3,044	3,006	3,015	-14.5	-0.478627	3,803,000	-
[4452]	26/03/25	3,052	3,055.5	3,010	3,029.5	+18.5	+0.614414	2,694,800	-
[4452]	26/03/24	3,014.5	3,030.5	3,000.5	3,011	+8.5	+0.283097	3,066,200	-
[4452]	26/03/23	2,975	3,024.5	2,965.5	3,002.5	-6	-0.199435	4,855,000	-
[4452]	26/03/19	3,081.5	3,095.5	3,008.5	3,008.5	-131.5	-4.187898	6,481,800	-
[4452]	26/03/18	3,121.5	3,150	3,113.5	3,140	-7.5	-0.238284	2,450,000	-
[4452]	26/03/17	3,105	3,155.5	3,095	3,147.5	+64.5	+2.092118	2,791,800	-
[4452]	26/03/16	3,122.5	3,123	3,078	3,083	0	0	2,492,800	-
[4452]	26/03/13	3,076	3,107.5	3,069	3,083	+4	+0.129912	3,234,800	-
[4452]	26/03/12	3,085.5	3,106	3,056	3,079	-76.5	-2.424338	3,759,600	-
[4452]	26/03/11	3,184.5	3,188	3,146	3,155.5	+8.5	+0.270099	2,428,800	-
[4452]	26/03/10	3,161	3,161.5	3,118	3,147	+31.5	+1.011074	3,288,600	-
[4452]	26/03/09	3,100	3,161	3,090	3,115.5	-31.5	-1.000953	4,165,600	-
[4452]	26/03/06	3,119	3,162.5	3,105	3,147	+35	+1.124679	2,633,200	-
[4452]	26/03/05	3,194.5	3,221.5	3,105	3,112	-61.5	-1.937923	4,346,600	-
[4452]	26/03/04	3,134.5	3,198.5	3,087.5	3,173.5	-28	-0.87459	4,625,400	-
[4452]	26/03/03	3,272	3,301	3,190.5	3,201.5	-170.5	-5.056346	3,850,800	-
[4452]	26/03/02	3,336	3,372	3,311.5	3,372	+35	+1.048846	3,235,800	-
[4452]	26/02/27	3,330	3,337	3,298.5	3,337	+28.5	+0.861418	5,672,400	-
[4452]	26/02/26	3,310	3,321	3,288.5	3,308.5	-16	-0.481275	2,870,800	-
[4452]	26/02/25	3,325	3,340.5	3,296	3,324.5	+6.5	+0.195901	3,364,000	-
[4452]	26/02/24	3,324	3,360.5	3,298.5	3,318	+56	+1.716738	3,253,800	-
[4452]	26/02/20	3,292.5	3,292.5	3,260.5	3,262	-40.5	-1.226344	2,456,200	-
[4452]	26/02/19	3,272.5	3,315.5	3,267	3,302.5	+10.5	+0.318955	2,158,000	-
[4452]	26/02/18	3,285	3,306	3,276	3,292	+10	+0.304692	2,640,400	-
[4452]	26/02/17	3,302	3,317.5	3,263	3,282	-18.5	-0.560521	2,620,000	-
[4452]	26/02/16	3,395	3,396	3,300.5	3,300.5	-79.5	-2.352071	3,118,800	-
[4452]	26/02/13	3,371	3,388	3,334.5	3,380	+34.5	+1.031236	4,515,400	-
[4452]	26/02/12	3,315	3,345.5	3,278	3,345.5	+73.5	+2.246333	4,357,400	-
[4452]	26/02/10	3,275	3,312.5	3,243	3,272	+3.5	+0.107083	3,308,200	-
[4452]	26/02/09	3,275	3,306	3,237.5	3,268.5	+4	+0.12253	4,911,400	-
[4452]	26/02/06	3,162	3,276.5	3,148	3,264.5	-0.5	-0.015314	5,741,600	-
[4452]	26/02/05	3,207.5	3,265	3,197	3,265	+94	+2.964365	4,598,800	-
[4452]	26/02/04	3,143.5	3,180	3,121	3,171	+16.5	+0.523062	3,320,600	-
[4452]	26/02/03	3,119	3,160	3,116.5	3,154.5	+1	+0.031711	3,144,600	-
[4452]	26/02/02	3,144	3,159	3,102.5	3,153.5	+60.5	+1.95603	3,814,200	-
[4452]	26/01/30	3,051.5	3,093	3,046	3,093	+41	+1.343381	3,014,400	-
[4452]	26/01/29	3,026	3,052	3,008	3,052	+7.5	+0.246346	5,421,200	-
[4452]	26/01/28	3,064.5	3,074	3,042.5	3,044.5	-45	-1.456546	2,711,400	-
[4452]	26/01/27	3,084.5	3,104	3,070.5	3,089.5	-10	-0.322633	3,134,600	-
[4452]	26/01/26	3,075.5	3,103.5	3,065	3,099.5	+27.5	+0.895182	2,904,400	-
[4452]	26/01/23	3,095	3,102.5	3,065.5	3,072	+1	+0.032563	2,476,400	-
[4452]	26/01/22	3,087.5	3,108	3,071	3,071	-21.5	-0.69523	2,945,200	-
[4452]	26/01/21	3,132	3,132	3,085	3,092.5	-51.5	-1.638041	2,994,600	-
[4452]	26/01/20	3,101.5	3,147	3,088.5	3,144	+57	+1.846453	3,169,600	-
[4452]	26/01/19	3,093	3,105.5	3,085.5	3,087	-16.5	-0.531658	2,756,000	-
[4452]	26/01/16	3,117.5	3,127.5	3,087.5	3,103.5	-30	-0.957396	3,533,800	-
[4452]	26/01/15	3,121	3,141.5	3,117.5	3,133.5	+9	+0.288046	4,011,800	-
[4452]	26/01/14	3,140	3,155.5	3,124	3,124.5	-3	-0.095923	3,370,400	-
[4452]	26/01/13	3,117.5	3,144	3,117.5	3,127.5	-7	-0.223321	3,802,200	-
[4452]	26/01/09	3,137.5	3,148.5	3,121	3,134.5	+6.5	+0.207801	3,115,000	-
[4452]	26/01/08	3,119	3,133.5	3,110	3,128	+0.5	+0.015987	2,930,200	-
[4452]	26/01/07	3,123.5	3,130	3,106	3,127.5	-11.5	-0.366359	2,735,800	-
[4452]	26/01/06	3,131	3,147.5	3,126.5	3,139	+11.5	+0.367706	3,262,800	-
[4452]	26/01/05	3,130.5	3,140	3,110.5	3,127.5	-3	-0.095831	3,026,600	-
[4452]	25/12/30	3,136.5	3,137	3,120	3,130.5	+8	+0.256205	2,551,400	-
[4452]	25/12/29	3,135.5	3,137	3,113	3,122.5	-49	-1.54501	2,406,400	-
[4452]	25/12/26	3,176	3,184	3,167	3,171.5	0	0	1,652,600	-
[4452]	25/12/25	3,174.5	3,174.5	3,151	3,171.5	+21.5	+0.68254	870,000	-
[4452]	25/12/24	3,181.5	3,184.5	3,147	3,150	-22	-0.693569	1,932,200	-
[4452]	25/12/23	3,136.5	3,174.5	3,135	3,172	+28	+0.890585	2,290,000	-
[4452]	25/12/22	3,152.5	3,153	3,124	3,144	-6.5	-0.206316	2,471,800	-
[4452]	25/12/19	3,177	3,183	3,150.5	3,150.5	-21.5	-0.677806	4,370,800	-
[4452]	25/12/18	3,132.5	3,172	3,126	3,172	+39.5	+1.260974	3,627,600	-
[4452]	25/12/17	3,140.5	3,149.5	3,126	3,132.5	-12.5	-0.397456	2,562,400	-
[4452]	25/12/16	3,133.5	3,170	3,124.5	3,145	+15.5	+0.495287	3,340,600	-
[4452]	25/12/15	3,165	3,165	3,117	3,129.5	-34	-1.074759	4,558,200	-
[4452]	25/12/12	3,150.5	3,179.5	3,146	3,163.5	+25	+0.796559	3,568,600	-
[4452]	25/12/11	3,159	3,166.5	3,119.5	3,138.5	-30.5	-0.962449	2,461,000	-
[4452]	25/12/10	3,124.5	3,179	3,120	3,169	+55.5	+1.78256	3,775,000	-
[4452]	25/12/09	3,130	3,130	3,101.5	3,113.5	-1.5	-0.048154	2,669,400	-
[4452]	25/12/08	3,103.5	3,130.5	3,096.5	3,115	+4.5	+0.144671	3,019,800	-
[4452]	25/12/05	3,094	3,119.5	3,087.5	3,110.5	+0.5	+0.016077	3,275,200	-
[4452]	25/12/04	3,105	3,121	3,095.5	3,110	-1	-0.032144	2,881,600	-
[4452]	25/12/03	3,106	3,132	3,102	3,111	0	0	3,677,800	-
[4452]	25/12/02	3,115	3,157	3,103	3,111	-22	-0.702202	3,381,600	-
[4452]	25/12/01	3,141.5	3,158.5	3,116.5	3,133	-24	-0.760215	2,852,800	-
[4452]	25/11/28	3,165.5	3,179.5	3,156	3,157	-11.5	-0.362948	2,980,000	-
[4452]	25/11/27	3,203.5	3,219.5	3,168.5	3,168.5	-43	-1.338938	2,294,200	-
[4452]	25/11/26	3,191	3,225	3,179.5	3,211.5	+20	+0.626665	2,807,400	-
[4452]	25/11/25	3,254.5	3,265	3,190	3,191.5	-103	-3.126423	3,980,400	-
[4452]	25/11/21	3,285.5	3,327.5	3,283.5	3,294.5	+57.5	+1.776336	8,068,600	-
[4452]	25/11/20	3,250	3,281	3,230.5	3,237	0	0	2,158,000	-
[4452]	25/11/19	3,262.5	3,279.5	3,237	3,237	-43.5	-1.326017	2,231,800	-
[4452]	25/11/18	3,250	3,282.5	3,233.5	3,280.5	+30.5	+0.938462	3,113,200	-
[4452]	25/11/17	3,307.5	3,319	3,250	3,250	-80.5	-2.417054	2,532,200	-
[4452]	25/11/14	3,319.5	3,330.5	3,283	3,330.5	+56.5	+1.725718	2,567,600	-
[4452]	25/11/13	3,300.5	3,306.5	3,274	3,274	-30.5	-0.922984	2,483,000	-
[4452]	25/11/12	3,324	3,336.5	3,293	3,304.5	-0.5	-0.015129	2,765,800	-
[4452]	25/11/11	3,308	3,324.5	3,293.5	3,305	+2.5	+0.0757	2,393,800	-
[4452]	25/11/10	3,279.5	3,302.5	3,259	3,302.5	+39.5	+1.210542	2,794,200	-
[4452]	25/11/07	3,236	3,300.5	3,220.5	3,263	-18	-0.548613	3,746,000	-
[4452]	25/11/06	3,254.5	3,297.5	3,254	3,281	+11.5	+0.351736	3,449,400	-
[4452]	25/11/05	3,307.5	3,319	3,251.5	3,269.5	+4	+0.122493	3,928,000	-
[4452]	25/11/04	3,250	3,282	3,238	3,265.5	+5.5	+0.168712	2,914,000	-
[4452]	25/10/31	3,243.5	3,260	3,236	3,260	+13.5	+0.415832	2,055,000	-
[4452]	25/10/30	3,208	3,251.5	3,201	3,246.5	+31	+0.96408	2,865,400	-
[4452]	25/10/29	3,259	3,266.5	3,208.5	3,215.5	-43.5	-1.334765	3,311,800	-
[4452]	25/10/28	3,244.5	3,266	3,240.5	3,259	-7.5	-0.229604	2,409,000	-
[4452]	25/10/27	3,259	3,280	3,250.5	3,266.5	+24.5	+0.755706	2,417,600	-
[4452]	25/10/24	3,225	3,247.5	3,223	3,242	+4	+0.123533	1,745,400	-
[4452]	25/10/23	3,257.5	3,268	3,223	3,238	+9	+0.278724	2,023,200	-
[4452]	25/10/22	3,214.5	3,239	3,213	3,229	+15	+0.466708	2,558,200	-
[4452]	25/10/21	3,199	3,226	3,196	3,214	+28.5	+0.894679	2,976,400	-
[4452]	25/10/20	3,179	3,186	3,161	3,185.5	+37	+1.175163	2,889,200	-
[4452]	25/10/17	3,120.5	3,152.5	3,112.5	3,148.5	+43.5	+1.400966	2,665,800	-
[4452]	25/10/16	3,099.5	3,117	3,091.5	3,105	0	0	2,642,400	-
[4452]	25/10/15	3,114.5	3,121.5	3,096.5	3,105	-9.5	-0.305025	2,611,400	-
[4452]	25/10/14	3,068.5	3,114.5	3,053	3,114.5	+4	+0.128597	4,349,400	-
[4452]	25/10/10	3,127.5	3,132	3,092.5	3,110.5	-28.5	-0.907932	4,569,400	-
[4452]	25/10/09	3,154	3,159	3,118	3,139	-26.5	-0.837151	3,452,800	-
[4452]	25/10/08	3,183.5	3,198.5	3,151	3,165.5	+7	+0.221624	3,296,200	-
[4452]	25/10/07	3,151	3,158.5	3,139	3,158.5	-11.5	-0.362776	4,346,200	-
[4452]	25/10/06	3,193	3,209	3,142.5	3,170	+15.5	+0.491362	4,974,800	-
[4452]	25/10/03	3,164	3,180	3,153.5	3,154.5	-15.5	-0.488959	3,246,800	-
[4452]	25/10/02	3,215	3,222	3,160	3,170	-50	-1.552795	3,642,600	-
[4452]	25/10/01	3,223	3,236	3,217	3,220	-5.5	-0.170516	2,488,600	-
[4452]	25/09/30	3,214	3,247.5	3,207.5	3,225.5	+17	+0.529843	2,705,800	-
[4452]	25/09/29	3,255.5	3,263.5	3,203	3,208.5	-50.5	-1.549555	2,983,200	-
[4452]	25/09/26	3,243.5	3,261.5	3,235.5	3,259	+1	+0.030694	3,862,800	-
[4452]	25/09/25	3,281	3,297	3,258	3,258	-16.5	-0.503894	2,896,800	-
[4452]	25/09/24	3,267.5	3,282.5	3,244.5	3,274.5	+1.5	+0.04583	2,985,600	-
[4452]	25/09/22	3,315	3,317.5	3,263.5	3,273	-59	-1.770708	5,487,600	-
[4452]	25/09/19	3,369	3,376	3,327	3,332	-46	-1.361753	5,234,800	-
[4452]	25/09/18	3,360	3,382.5	3,336	3,378	+18	+0.535714	2,358,200	-
[4452]	25/09/17	3,375	3,379	3,357	3,360	-21.5	-0.635813	2,531,400	-
[4452]	25/09/16	3,374.5	3,407.5	3,352.5	3,381.5	+8.5	+0.252001	1,990,400	-
[4452]	25/09/12	3,398	3,398	3,359.5	3,373	+3	+0.089021	3,096,000	-
[4452]	25/09/11	3,373.5	3,391.5	3,352	3,370	-1.5	-0.044491	2,229,600	-
[4452]	25/09/10	3,420.5	3,430	3,366	3,371.5	-58.5	-1.705539	3,364,800	-
[4452]	25/09/09	3,450	3,456.5	3,427	3,430	-14	-0.406504	1,543,800	-
[4452]	25/09/08	3,475	3,503.5	3,441	3,444	-23.5	-0.677722	2,430,200	-
[4452]	25/09/05	3,481	3,482.5	3,456.5	3,467.5	-9.5	-0.273224	1,606,800	-