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
[1332]	26/10/29	1,085	1,099	1,083	1,091	+7.0	+0.65	3,046,600	330,869,571,584
[1332]	26/10/28	1,101	1,105	1,084	1,084	-21.0	-1.90	1,430,000	328,746,663,936
[1332]	26/10/27	1,110	1,114	1,101	1,105	-10.5	-0.94	1,417,600	335,267,004,416
[1332]	26/10/26	1,105	1,123	1,099	1,116	+5.0	+0.45	1,165,100	338,451,365,888
[1332]	26/10/23	1,112	1,125	1,108	1,111	+14.5	+1.32	1,998,900	337,086,644,224
[1332]	26/10/22	1,092	1,104	1,091	1,097	0	+0.00	1,226,600	332,689,211,392
[1332]	26/10/21	1,110	1,111	1,097	1,097	-9.0	-0.81	1,525,000	332,689,211,392
[1332]	26/10/20	1,104	1,113	1,102	1,106	-2.0	-0.18	1,524,100	335,418,654,720
[1332]	26/10/19	1,120	1,123	1,108	1,108	0	+0.00	1,397,800	336,025,190,400
[1332]	26/10/16	1,098	1,109	1,096	1,108	+10.0	+0.91	1,722,800	336,025,190,400
[1332]	26/10/15	1,090	1,103	1,083	1,098	+18.0	+1.67	2,025,500	332,992,479,232
[1332]	26/10/14	1,088	1,091	1,076	1,080	-10.0	-0.92	1,947,700	327,533,592,576
[1332]	26/10/13	1,089	1,096	1,080	1,090	+5.0	+0.46	1,639,000	330,566,303,744
[1332]	26/10/09	1,090	1,094	1,078	1,085	+3.0	+0.28	2,519,700	329,049,931,776
[1332]	26/10/08	1,096	1,099	1,065	1,082	-23.5	-2.12	2,192,200	328,291,778,560
[1332]	26/10/07	1,104	1,117	1,103	1,106	+2.5	+0.23	1,328,400	335,570,305,024
[1332]	26/10/06	1,102	1,107	1,095	1,104	+3.0	+0.27	1,123,000	334,812,119,040
[1332]	26/10/05	1,100	1,108	1,092	1,101	+3.5	+0.32	1,447,200	334,053,933,056
[1332]	26/10/02	1,106	1,110	1,095	1,098	-20.0	-1.79	3,024,900	332,992,479,232
[1332]	26/10/01	1,119	1,125	1,105	1,118	-0.5	-0.04	1,848,700	339,209,551,872
[1332]	26/09/30	1,115	1,122	1,100	1,119	+2.0	+0.18	2,345,800	339,361,202,176
[1332]	26/09/29	1,135	1,140	1,114	1,117	-32.0	-2.79	2,007,900	338,754,633,728
[1332]	26/09/28	1,165	1,165	1,149	1,149	-8.5	-0.73	1,814,700	348,610,985,984
[1332]	26/09/25	1,160	1,163	1,149	1,158	+2.0	+0.17	1,820,600	351,188,779,008
[1332]	26/09/24	1,160	1,166	1,150	1,156	-6.5	-0.56	2,123,300	350,733,893,632
[1332]	26/09/18	1,185	1,190	1,161	1,163	-42.0	-3.49	3,429,000	352,705,150,976
[1332]	26/09/17	1,190	1,205	1,190	1,205	+19.0	+1.60	1,379,100	365,442,564,096
[1332]	26/09/16	1,191	1,200	1,186	1,186	-2.5	-0.21	1,311,200	359,832,027,136
[1332]	26/09/15	1,210	1,212	1,185	1,189	-14.5	-1.20	1,008,000	360,741,863,424
[1332]	26/09/14	1,180	1,207	1,175	1,204	+34.5	+2.95	1,918,800	365,290,946,560
[1332]	26/09/11	1,164	1,173	1,158	1,170	-12.0	-1.02	1,775,500	354,828,058,624
[1332]	26/09/10	1,181	1,184	1,174	1,182	-3.0	-0.25	1,518,800	358,467,305,472
[1332]	26/09/09	1,190	1,199	1,181	1,185	-17.5	-1.45	2,002,900	359,528,759,296
[1332]	26/09/08	1,212	1,215	1,198	1,203	-5.0	-0.41	1,733,200	364,836,028,416
[1332]	26/09/07	1,222	1,230	1,208	1,208	-20.5	-1.67	2,587,600	366,504,017,920
[1332]	26/09/04	1,277	1,278	1,229	1,229	-54.5	-4.24	2,855,800	372,872,740,864
[1332]	26/09/03	1,289	1,294	1,264	1,284	-5.0	-0.39	2,171,100	389,401,051,136
[1332]	26/09/02	1,273	1,289	1,270	1,289	+7.0	+0.55	1,705,300	390,917,390,336
[1332]	26/09/01	1,270	1,288	1,270	1,282	+7.5	+0.59	1,163,100	388,946,132,992
[1332]	26/08/31	1,271	1,281	1,265	1,275	-2.5	-0.20	1,607,700	386,823,225,344
[1332]	26/08/28	1,286	1,296	1,277	1,278	-17.0	-1.31	1,752,500	387,581,411,328
[1332]	26/08/27	1,295	1,316	1,290	1,295	-2.0	-0.15	1,314,000	392,737,030,144
[1332]	26/08/26	1,299	1,307	1,295	1,297	+1.0	+0.08	965,600	393,343,565,824
[1332]	26/08/25	1,300	1,307	1,292	1,296	+5.0	+0.39	1,019,500	393,040,297,984
[1332]	26/08/24	1,305	1,309	1,285	1,291	-13.5	-1.03	1,021,600	391,675,576,320
[1332]	26/08/21	1,295	1,305	1,288	1,305	+3.0	+0.23	895,300	395,769,741,312
[1332]	26/08/20	1,300	1,307	1,290	1,302	+17.0	+1.32	1,393,400	394,859,937,792
[1332]	26/08/19	1,309	1,313	1,275	1,285	-11.0	-0.85	1,127,000	389,704,318,976
[1332]	26/08/18	1,283	1,296	1,273	1,296	+4.0	+0.31	1,222,100	393,040,297,984
[1332]	26/08/17	1,317	1,320	1,287	1,292	-18.0	-1.37	1,227,000	391,827,226,624
[1332]	26/08/14	1,288	1,316	1,270	1,310	+46.0	+3.64	2,011,000	397,286,113,280
[1332]	26/08/13	1,263	1,269	1,248	1,264	+6.5	+0.52	1,524,000	383,487,246,336
[1332]	26/08/12	1,250	1,265	1,246	1,258	+8.0	+0.64	1,263,200	381,515,988,992
[1332]	26/08/10	1,256	1,261	1,234	1,250	+3.5	+0.28	1,536,900	379,241,431,040
[1332]	26/08/07	1,258	1,269	1,239	1,247	-15.5	-1.23	1,519,200	378,331,627,520
[1332]	26/08/06	1,227	1,276	1,208	1,263	+50.0	+4.12	3,560,000	383,032,328,192
[1332]	26/08/05	1,218	1,226	1,206	1,213	-9.5	-0.78	1,960,500	368,020,389,888
[1332]	26/08/04	1,240	1,248	1,222	1,223	-24.5	-1.96	1,188,900	371,053,101,056
[1332]	26/08/03	1,269	1,273	1,228	1,248	-13.5	-1.07	1,283,000	378,634,895,360
[1332]	26/07/31	1,265	1,289	1,259	1,262	-33.0	-2.55	2,197,600	382,729,060,352
[1332]	26/07/30	1,341	1,342	1,288	1,295	-44.5	-3.32	1,539,300	392,888,680,448
[1332]	26/07/29	1,315	1,346	1,302	1,340	+36.5	+2.80	2,286,500	406,535,897,088
[1332]	26/07/28	1,300	1,307	1,280	1,304	+12.5	+0.97	1,651,100	395,618,123,776
[1332]	26/07/27	1,274	1,295	1,271	1,292	+25.5	+2.01	1,676,400	391,978,844,160
[1332]	26/07/24	1,253	1,271	1,248	1,267	+5.5	+0.44	969,800	384,397,049,856
[1332]	26/07/23	1,260	1,280	1,250	1,262	-19.5	-1.52	1,679,000	382,880,710,656
[1332]	26/07/22	1,256	1,282	1,253	1,282	+16.5	+1.30	1,882,800	388,946,132,992
[1332]	26/07/21	1,279	1,283	1,255	1,266	-6.5	-0.51	1,493,100	383,942,164,480
[1332]	26/07/17	1,249.5	1,278.0	1,247.5	1,272.5	+28.5	+2.29	2,238,600	-
[1332]	26/07/16	1,241.0	1,258.0	1,233.0	1,244.0	+2.0	+0.16	1,153,200	-
[1332]	26/07/15	1,270.0	1,270.0	1,234.5	1,242.0	-16.5	-1.31	1,630,500	-
[1332]	26/07/14	1,249.0	1,274.5	1,239.0	1,258.5	+8.0	+0.64	1,452,200	-
[1332]	26/07/13	1,284.0	1,284.0	1,245.0	1,250.5	-12.0	-0.95	1,060,000	-
[1332]	26/07/10	1,274.0	1,274.0	1,246.5	1,262.5	-18.0	-1.41	1,782,500	-
[1332]	26/07/09	1,300.0	1,300.0	1,275.0	1,280.5	-24.5	-1.88	1,027,500	-
[1332]	26/07/08	1,316.0	1,322.0	1,300.5	1,305.0	+1.5	+0.12	1,162,300	-
[1332]	26/07/07	1,300.0	1,305.5	1,289.0	1,303.5	-0.5	-0.04	822,700	-
[1332]	26/07/06	1,300.0	1,317.5	1,292.5	1,304.0	+10.5	+0.81	1,082,200	-
[1332]	26/07/03	1,310.0	1,310.5	1,282.0	1,293.5	+13.5	+1.05	1,584,400	-
[1332]	26/07/02	1,270.0	1,303.5	1,261.0	1,280.0	+35.0	+2.81	1,627,000	-
[1332]	26/07/01	1,277.5	1,281.5	1,233.5	1,245.0	-39.0	-3.04	1,528,200	-
[1332]	26/06/30	1,310.0	1,319.5	1,280.5	1,284.0	-23.0	-1.76	1,285,000	-
[1332]	26/06/29	1,291.0	1,309.0	1,272.0	1,307.0	+20.0	+1.55	1,720,900	-
[1332]	26/06/26	1,277.5	1,287.5	1,266.5	1,287.0	+15.5	+1.22	979,600	-
[1332]	26/06/25	1,276.5	1,284.0	1,267.5	1,271.5	+10.5	+0.83	901,000	-
[1332]	26/06/24	1,252.0	1,274.0	1,249.0	1,261.0	-21.0	-1.64	1,284,900	-
[1332]	26/06/23	1,270.5	1,287.0	1,266.0	1,282.0	+21.5	+1.71	1,959,700	-
[1332]	26/06/22	1,242.0	1,268.5	1,235.5	1,260.5	+11.0	+0.88	1,126,000	-
[1332]	26/06/19	1,260.0	1,265.0	1,236.0	1,249.5	-8.5	-0.68	1,701,500	-
[1332]	26/06/18	1,259.0	1,269.0	1,251.5	1,258.0	-4.0	-0.32	1,024,700	-
[1332]	26/06/17	1,284.0	1,304.5	1,261.0	1,262.0	-15.5	-1.21	1,071,200	-
[1332]	26/06/16	1,281.5	1,282.0	1,260.5	1,277.5	-3.5	-0.27	1,173,500	-
[1332]	26/06/15	1,292.0	1,301.5	1,280.5	1,281.0	+0.5	+0.04	960,800	-
[1332]	26/06/12	1,299.5	1,308.0	1,271.5	1,280.5	+7.0	+0.55	1,646,700	-
[1332]	26/06/11	1,320.5	1,326.0	1,265.0	1,273.5	-11.5	-0.89	1,403,200	-
[1332]	26/06/10	1,284.5	1,292.5	1,266.0	1,285.0	+2.0	+0.16	1,194,800	-
[1332]	26/06/09	1,272.0	1,300.5	1,269.5	1,283.0	+14.0	+1.10	1,503,900	-
[1332]	26/06/08	1,266.0	1,270.0	1,249.0	1,269.0	+12.0	+0.95	1,344,600	-
[1332]	26/06/05	1,257.5	1,274.5	1,251.5	1,257.0	+5.0	+0.40	984,200	-
[1332]	26/06/04	1,260.0	1,270.0	1,247.0	1,252.0	-14.5	-1.14	879,500	-
[1332]	26/06/03	1,260.5	1,282.5	1,256.5	1,266.5	-1.0	-0.08	1,346,300	-
[1332]	26/06/02	1,297.5	1,300.0	1,264.0	1,267.5	-41.0	-3.13	1,827,500	-
[1332]	26/06/01	1,328.0	1,338.0	1,308.5	1,308.5	-17.0	-1.28	1,287,700	-
[1332]	26/05/29	1,307.5	1,349.0	1,307.5	1,325.5	+3.0	+0.23	1,492,600	-
[1332]	26/05/28	1,340.0	1,363.5	1,317.0	1,322.5	-16.0	-1.20	1,338,600	-
[1332]	26/05/27	1,357.5	1,358.0	1,334.0	1,338.5	+26.5	+2.02	1,567,600	-
[1332]	26/05/26	1,331.5	1,346.0	1,311.5	1,312.0	-19.5	-1.46	989,600	-
[1332]	26/05/25	1,320.5	1,345.5	1,314.0	1,331.5	+33.0	+2.54	1,833,000	-
[1332]	26/05/22	1,321	1,325	1,276	1,298	-37.5	-2.81	1,448,900	-
[1332]	26/05/21	1,330	1,345	1,316	1,336	+15.0	+1.14	1,499,500	-
[1332]	26/05/20	1,366	1,369	1,310	1,321	-41.0	-3.01	1,427,700	-
[1332]	26/05/19	1,333	1,368	1,325	1,362	+47.0	+3.57	2,421,800	-
[1332]	26/05/18	1,327	1,334	1,308	1,315	+0.5	+0.04	2,001,600	-
[1332]	26/05/15	1,285	1,332	1,258	1,315	+0.5	+0.04	3,603,400	-
[1332]	26/05/14	1,184	1,318	1,170	1,315	+130.5	+11.01	4,994,000	-
[1332]	26/05/13	1,178.0	1,202.0	1,170.0	1,185.5	-4.0	-0.34	1,703,000	-
[1332]	26/05/12	1,197.0	1,215.5	1,189.5	1,189.5	-14.5	-1.20	1,169,400	-
[1332]	26/05/11	1,200.0	1,222.0	1,193.0	1,204.0	0.0	0.00	1,459,700	-
[1332]	26/05/08	1,214.0	1,215.5	1,189.0	1,204.0	-9.0	-0.74	1,642,200	-
[1332]	26/05/07	1,195.0	1,220.5	1,194.0	1,213.0	+5.5	+0.46	1,612,300	-
[1332]	26/05/01	1,220.5	1,224.0	1,196.5	1,207.5	-16.0	-1.31	1,234,900	-
[1332]	26/04/30	1,226.0	1,234.5	1,201.0	1,223.5	-13.0	-1.05	2,148,800	-
[1332]	26/04/28	1,218.0	1,236.5	1,211.5	1,236.5	+22.5	+1.85	1,236,700	-
[1332]	26/04/27	1,213.5	1,228.0	1,203.5	1,214.0	-15.0	-1.22	1,279,900	-
[1332]	26/04/24	1,237.5	1,239.5	1,220.5	1,229.0	-8.5	-0.69	1,295,300	-
[1332]	26/04/23	1,230.0	1,237.5	1,222.0	1,237.5	+2.0	+0.16	1,568,000	-
[1332]	26/04/22	1,263.0	1,264.0	1,231.5	1,235.5	-41.5	-3.25	2,334,800	-
[1332]	26/04/21	1,286.0	1,294.0	1,267.5	1,277.0	-17.0	-1.31	1,668,800	-
[1332]	26/04/20	1,316.0	1,322.0	1,284.0	1,294.0	-22.0	-1.67	1,414,100	-
[1332]	26/04/17	1,332.5	1,337.0	1,316.0	1,316.0	-13.0	-0.98	1,167,300	-
[1332]	26/04/16	1,347.0	1,351.0	1,320.5	1,329.0	-24.5	-1.81	1,332,900	-
[1332]	26/04/15	1,331.0	1,355.5	1,328.0	1,353.5	+37.5	+2.85	1,191,100	-
[1332]	26/04/14	1,330.0	1,341.0	1,312.5	1,316.0	-20.0	-1.50	1,278,400	-
[1332]	26/04/13	1,333.5	1,349.0	1,326.5	1,336.0	-4.0	-0.30	1,012,600	-
[1332]	26/04/10	1,376.5	1,377.0	1,335.0	1,340.0	-37.0	-2.69	1,363,100	-
[1332]	26/04/09	1,385.0	1,395.5	1,376.0	1,377.0	-2.0	-0.15	979,600	-
[1332]	26/04/08	1,384.5	1,389.0	1,372.5	1,379.0	+18.5	+1.36	1,049,500	-
[1332]	26/04/07	1,370.0	1,378.5	1,349.0	1,360.5	-1.0	-0.07	1,152,000	-
[1332]	26/04/06	1,360.5	1,375.0	1,358.0	1,361.5	-3.5	-0.26	586,800	-
[1332]	26/04/03	1,368.0	1,368.5	1,353.0	1,365.0	+5.5	+0.40	600,300	-
[1332]	26/04/02	1,394.0	1,396.5	1,356.0	1,359.5	-40.0	-2.86	1,083,500	-
[1332]	26/04/01	1,370.0	1,399.5	1,357.0	1,399.5	+56.0	+4.17	1,130,400	-
[1332]	26/03/31	1,331.0	1,352.5	1,325.0	1,343.5	+2.0	+0.15	1,364,000	-
[1332]	26/03/30	1,306.5	1,343.0	1,297.5	1,341.5	-43.0	-3.11	1,499,300	-
[1332]	26/03/27	1,377.5	1,394.5	1,372.0	1,384.5	+3.5	+0.25	1,546,400	-
[1332]	26/03/26	1,379.0	1,381.0	1,366.0	1,381.0	+10.5	+0.77	967,300	-
[1332]	26/03/25	1,387.5	1,388.5	1,370.5	1,370.5	+11.0	+0.81	1,044,800	-
[1332]	26/03/24	1,354.5	1,362.5	1,344.0	1,359.5	+33.0	+2.49	756,600	-
[1332]	26/03/23	1,347.5	1,351.0	1,317.5	1,326.5	-45.5	-3.32	1,370,100	-
[1332]	26/03/19	1,387.0	1,394.5	1,368.5	1,372.0	-37.5	-2.66	1,387,600	-
[1332]	26/03/18	1,390.0	1,409.5	1,382.5	1,409.5	+30.5	+2.21	856,000	-
[1332]	26/03/17	1,379.5	1,399.5	1,379.0	1,379.0	-4.5	-0.33	717,100	-
[1332]	26/03/16	1,370.0	1,387.5	1,364.0	1,383.5	+29.5	+2.18	1,808,300	-
[1332]	26/03/13	1,334.0	1,358.5	1,330.0	1,354.0	+4.0	+0.30	1,554,300	-
[1332]	26/03/12	1,380.0	1,385.0	1,342.0	1,350.0	-48.5	-3.47	1,216,400	-
[1332]	26/03/11	1,420.0	1,426.5	1,394.0	1,398.5	-3.5	-0.25	959,700	-
[1332]	26/03/10	1,410.0	1,419.0	1,391.5	1,402.0	+22.0	+1.59	1,283,000	-
[1332]	26/03/09	1,362.5	1,390.0	1,349.5	1,380.0	-49.5	-3.46	2,003,900	-
[1332]	26/03/06	1,415.5	1,437.0	1,400.5	1,429.5	-16.0	-1.11	1,206,200	-
[1332]	26/03/05	1,460.5	1,477.5	1,436.0	1,445.5	+15.0	+1.05	1,326,000	-
[1332]	26/03/04	1,438.0	1,450.5	1,402.0	1,430.5	-56.0	-3.77	1,466,900	-
[1332]	26/03/03	1,535.0	1,536.5	1,480.5	1,486.5	-73.5	-4.71	1,890,800	-
[1332]	26/03/02	1,527.5	1,570.0	1,515.5	1,560.0	+11.0	+0.71	1,464,400	-
[1332]	26/02/27	1,510.0	1,553.0	1,510.0	1,549.0	+42.5	+2.82	1,355,000	-
[1332]	26/02/26	1,512.0	1,528.5	1,506.0	1,506.5	+2.0	+0.13	1,017,800	-
[1332]	26/02/25	1,505.0	1,511.0	1,489.0	1,504.5	+3.5	+0.23	870,700	-
[1332]	26/02/24	1,488.0	1,514.0	1,473.0	1,501.0	+29.5	+2.00	1,136,400	-
[1332]	26/02/20	1,504.5	1,504.5	1,465.0	1,471.5	-46.0	-3.03	1,362,500	-
[1332]	26/02/19	1,487.0	1,519.5	1,471.0	1,517.5	+17.5	+1.17	1,321,400	-
[1332]	26/02/18	1,510.0	1,526.5	1,500.0	1,500.0	-17.5	-1.15	962,600	-
[1332]	26/02/17	1,519.5	1,526.0	1,512.0	1,517.5	+4.0	+0.26	709,800	-
[1332]	26/02/16	1,545.5	1,548.0	1,513.5	1,513.5	-24.5	-1.59	1,201,100	-
[1332]	26/02/13	1,548.0	1,551.5	1,522.5	1,538.0	-5.5	-0.36	1,731,800	-
[1332]	26/02/12	1,520.0	1,561.5	1,505.5	1,543.5	+45.0	+3.00	1,886,800	-
[1332]	26/02/10	1,484.5	1,512.5	1,475.0	1,498.5	-9.5	-0.63	2,141,600	-
[1332]	26/02/09	1,439.5	1,525.0	1,435.0	1,508.0	+83.0	+5.82	3,423,600	-
[1332]	26/02/06	1,350.0	1,503.5	1,326.5	1,425.0	+58.0	+4.24	5,002,400	-
[1332]	26/02/05	1,381.0	1,382.0	1,351.5	1,367.0	+14.5	+1.07	1,410,700	-
[1332]	26/02/04	1,326.0	1,367.5	1,321.5	1,352.5	+27.0	+2.04	1,517,700	-
[1332]	26/02/03	1,309.5	1,326.0	1,299.0	1,325.5	+25.5	+1.96	1,273,000	-
[1332]	26/02/02	1,319.5	1,329.0	1,298.5	1,300.0	+5.0	+0.39	1,782,700	-
[1332]	26/01/30	1,276.0	1,298.5	1,273.0	1,295.0	+19.0	+1.49	1,504,500	-
[1332]	26/01/29	1,260.0	1,278.0	1,250.0	1,276.0	+6.0	+0.47	1,356,700	-
[1332]	26/01/28	1,294.0	1,298.5	1,268.5	1,270.0	-33.5	-2.57	1,750,600	-
[1332]	26/01/27	1,259.0	1,305.5	1,258.5	1,303.5	+55.5	+4.45	3,850,300	-
[1332]	26/01/26	1,230.0	1,254.0	1,224.0	1,248.0	+18.0	+1.46	2,310,500	-
[1332]	26/01/23	1,211.0	1,230.0	1,211.0	1,230.0	+13.0	+1.07	1,284,000	-
[1332]	26/01/22	1,217.5	1,224.5	1,203.5	1,217.0	-11.0	-0.90	1,601,600	-
[1332]	26/01/21	1,225.0	1,242.0	1,217.5	1,228.0	-3.0	-0.24	2,044,000	-
[1332]	26/01/20	1,200.0	1,234.0	1,199.0	1,231.0	+47.0	+3.97	2,308,300	-
[1332]	26/01/19	1,161.0	1,194.5	1,161.0	1,184.0	+27.0	+2.33	1,633,600	-
[1332]	26/01/16	1,145.0	1,159.0	1,141.5	1,157.0	+2.0	+0.17	1,214,900	-
[1332]	26/01/15	1,161.0	1,167.0	1,155.0	1,155.0	+3.0	+0.26	1,096,600	-
[1332]	26/01/14	1,142.0	1,154.0	1,140.5	1,152.0	+10.5	+0.92	1,204,000	-
[1332]	26/01/13	1,141.0	1,152.0	1,134.5	1,141.5	+16.0	+1.42	1,633,500	-
[1332]	26/01/09	1,141.0	1,145.0	1,125.0	1,125.5	-15.0	-1.32	1,444,500	-
[1332]	26/01/08	1,141.0	1,146.5	1,133.5	1,140.5	0.0	0.00	1,042,800	-
[1332]	26/01/07	1,145.0	1,150.5	1,138.0	1,140.5	-18.5	-1.60	1,654,500	-
[1332]	26/01/06	1,140.0	1,161.0	1,140.0	1,159.0	+19.0	+1.67	1,097,300	-
[1332]	26/01/05	1,150.5	1,153.5	1,140.0	1,140.0	-4.0	-0.35	1,416,700	-
[1332]	25/12/30	1,155.0	1,158.5	1,144.0	1,144.0	-9.0	-0.78	979,400	-
[1332]	25/12/29	1,161.0	1,162.5	1,145.0	1,153.0	-6.5	-0.56	1,067,900	-
[1332]	25/12/26	1,165.0	1,169.0	1,155.5	1,159.5	-4.0	-0.34	703,700	-
[1332]	25/12/25	1,178.0	1,178.0	1,160.0	1,163.5	-12.5	-1.06	892,600	-
[1332]	25/12/24	1,170.0	1,182.0	1,170.0	1,176.0	+6.0	+0.51	847,500	-
[1332]	25/12/23	1,160.0	1,175.0	1,159.5	1,170.0	+9.0	+0.78	854,700	-
[1332]	25/12/22	1,179.5	1,184.0	1,156.5	1,161.0	-17.5	-1.48	1,967,900	-
[1332]	25/12/19	1,208.0	1,209.0	1,176.5	1,178.5	-21.5	-1.79	2,635,000	-
[1332]	25/12/18	1,184.0	1,203.5	1,175.5	1,200.0	+41.0	+3.54	1,909,700	-
[1332]	25/12/17	1,189.0	1,191.5	1,147.5	1,159.0	-70.5	-5.73	3,196,700	-
[1332]	25/12/16	1,235.0	1,237.5	1,222.0	1,229.5	+2.0	+0.16	1,226,800	-
[1332]	25/12/15	1,211.5	1,235.0	1,206.5	1,227.5	+25.5	+2.12	1,280,500	-
[1332]	25/12/12	1,221.0	1,222.0	1,191.5	1,202.0	-8.0	-0.66	1,413,200	-
[1332]	25/12/11	1,215.0	1,215.0	1,196.5	1,210.0	+4.5	+0.37	1,072,300	-
[1332]	25/12/10	1,196.0	1,216.0	1,191.5	1,205.5	+15.0	+1.26	1,015,000	-
[1332]	25/12/09	1,210.0	1,212.0	1,185.0	1,190.5	-19.5	-1.61	1,258,400	-
[1332]	25/12/08	1,200.0	1,212.0	1,197.5	1,210.0	+13.5	+1.13	628,700	-
[1332]	25/12/05	1,200.0	1,204.5	1,189.0	1,196.5	-2.5	-0.21	1,065,000	-
[1332]	25/12/04	1,208.5	1,214.0	1,193.0	1,199.0	-17.5	-1.44	1,379,000	-
[1332]	25/12/03	1,210.0	1,220.5	1,207.0	1,216.5	+3.5	+0.29	1,179,800	-
[1332]	25/12/02	1,215.0	1,221.0	1,206.0	1,213.0	+6.0	+0.50	758,100	-
[1332]	25/12/01	1,235.5	1,237.5	1,205.0	1,207.0	-28.5	-2.31	1,025,200	-
[1332]	25/11/28	1,236.0	1,244.0	1,229.0	1,235.5	-0.5	-0.04	1,286,100	-
[1332]	25/11/27	1,256.0	1,256.0	1,227.0	1,236.0	-20.5	-1.63	1,377,700	-
[1332]	25/11/26	1,228.5	1,258.0	1,225.0	1,256.5	+26.0	+2.11	1,410,000	-
[1332]	25/11/25	1,233.0	1,238.0	1,214.0	1,230.5	+7.5	+0.61	1,439,000	-
[1332]	25/11/21	1,212.0	1,232.0	1,207.5	1,223.0	+10.0	+0.82	2,017,300	-
[1332]	25/11/20	1,196.0	1,235.5	1,189.0	1,213.0	+31.0	+2.62	2,071,300	-
[1332]	25/11/19	1,189.5	1,214.0	1,160.0	1,182.0	-15.5	-1.29	4,986,500	-
[1332]	25/11/18	1,200.0	1,214.0	1,189.0	1,197.5	-6.5	-0.54	1,482,900	-
[1332]	25/11/17	1,181.5	1,211.0	1,181.0	1,204.0	+26.5	+2.25	1,908,700	-
[1332]	25/11/14	1,167.5	1,177.5	1,153.0	1,177.5	+12.0	+1.03	1,599,300	-
[1332]	25/11/13	1,165.0	1,178.0	1,163.0	1,165.5	+11.5	+1.00	1,260,700	-
[1332]	25/11/12	1,149.0	1,164.5	1,141.5	1,154.0	+7.0	+0.61	2,006,300	-
[1332]	25/11/11	1,110.0	1,148.0	1,104.0	1,147.0	+31.5	+2.82	1,628,000	-
[1332]	25/11/10	1,140.0	1,142.0	1,113.0	1,115.5	-21.0	-1.85	1,027,800	-
[1332]	25/11/07	1,118.5	1,136.5	1,110.5	1,136.5	+12.0	+1.07	2,558,500	-
[1332]	25/11/06	1,064.0	1,138.5	1,048.0	1,124.5	+58.0	+5.44	4,279,400	-
[1332]	25/11/05	1,072.0	1,077.0	1,053.0	1,066.5	-1.0	-0.09	1,505,100	-
[1332]	25/11/04	1,065.5	1,083.5	1,065.0	1,067.5	-4.5	-0.42	1,284,300	-
[1332]	25/10/31	1,080.0	1,084.0	1,066.0	1,072.0	+2.5	+0.23	1,061,100	-
[1332]	25/10/30	1,050.0	1,069.5	1,045.5	1,069.5	+15.0	+1.42	2,673,000	-
[1332]	25/10/29	1,066.0	1,069.0	1,054.5	1,054.5	-12.0	-1.13	806,500	-
[1332]	25/10/28	1,092.0	1,092.0	1,065.0	1,066.5	-25.5	-2.34	810,400	-
[1332]	25/10/27	1,082.5	1,097.5	1,080.5	1,092.0	+11.5	+1.06	956,000	-
[1332]	25/10/24	1,080.0	1,085.0	1,073.0	1,080.5	-6.5	-0.60	812,300	-
[1332]	25/10/23	1,075.0	1,092.0	1,069.5	1,087.0	+19.5	+1.83	1,384,700	-
[1332]	25/10/22	1,051.0	1,070.5	1,050.0	1,067.5	+15.5	+1.47	1,113,100	-
[1332]	25/10/21	1,057.0	1,059.5	1,049.0	1,052.0	-5.0	-0.47	876,500	-
[1332]	25/10/20	1,067.5	1,068.5	1,052.5	1,057.0	+4.0	+0.38	708,200	-
[1332]	25/10/17	1,047.0	1,057.5	1,047.0	1,053.0	+3.5	+0.33	679,000	-
[1332]	25/10/16	1,046.5	1,054.0	1,043.5	1,049.5	-0.5	-0.05	523,100	-
[1332]	25/10/15	1,039.0	1,050.0	1,035.5	1,050.0	+21.0	+2.04	890,800	-
[1332]	25/10/14	1,025.0	1,044.5	1,020.0	1,029.0	-17.0	-1.63	1,225,300	-
[1332]	25/10/10	1,072.0	1,075.0	1,046.0	1,046.0	-24.5	-2.29	1,591,100	-
[1332]	25/10/09	1,080.0	1,085.5	1,070.5	1,070.5	-15.0	-1.38	1,042,000	-
[1332]	25/10/08	1,068.5	1,091.0	1,065.0	1,085.5	+24.0	+2.26	1,838,000	-
[1332]	25/10/07	1,045.0	1,061.5	1,042.5	1,061.5	+12.5	+1.19	1,000,400	-
[1332]	25/10/06	1,068.0	1,068.5	1,044.5	1,049.0	+5.5	+0.53	1,392,500	-
[1332]	25/10/03	1,020.5	1,048.5	1,020.0	1,043.5	+16.5	+1.61	1,270,600	-
[1332]	25/10/02	1,033.0	1,038.0	1,020.5	1,027.0	-8.0	-0.77	720,400	-
[1332]	25/10/01	1,037.0	1,043.5	1,027.5	1,035.0	-7.5	-0.72	972,800	-
[1332]	25/09/30	1,047.0	1,048.0	1,037.5	1,042.5	-12.5	-1.18	943,400	-
[1332]	25/09/29	1,070.0	1,076.0	1,048.0	1,055.0	-23.0	-2.13	830,100	-
[1332]	25/09/26	1,074.0	1,084.0	1,068.5	1,078.0	+10.5	+0.98	1,366,200	-
[1332]	25/09/25	1,061.0	1,070.0	1,056.5	1,067.5	+12.0	+1.14	1,194,200	-
[1332]	25/09/24	1,056.0	1,059.0	1,045.0	1,055.5	+8.0	+0.76	972,800	-
[1332]	25/09/22	1,047.0	1,061.5	1,044.5	1,047.5	+3.0	+0.29	1,168,900	-
[1332]	25/09/19	1,066.0	1,073.0	1,044.5	1,044.5	-26.5	-2.47	3,072,900	-
[1332]	25/09/18	1,085.0	1,085.5	1,071.0	1,071.0	-8.0	-0.74	663,200	-
[1332]	25/09/17	1,087.0	1,091.0	1,077.5	1,079.0	-8.0	-0.74	761,200	-
[1332]	25/09/16	1,073.5	1,090.5	1,071.5	1,087.0	+7.0	+0.65	769,000	-
[1332]	25/09/12	1,081.0	1,081.0	1,072.0	1,080.0	+5.0	+0.47	1,157,900	-
[1332]	25/09/11	1,074.0	1,081.0	1,066.5	1,075.0	+3.5	+0.33	753,200	-
[1332]	25/09/10	1,078.0	1,078.0	1,060.5	1,071.5	+4.0	+0.37	1,215,300	-
[1332]	25/09/09	1,078.5	1,083.5	1,067.0	1,067.5	-11.5	-1.07	1,059,400	-
[1332]	25/09/08	1,074.0	1,079.0	1,062.5	1,079.0	+13.5	+1.27	1,364,100	-
[1332]	25/09/05	1,056.0	1,068.0	1,050.0	1,065.5	+10.0	+0.95	1,120,600	-