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
[1928]	26/10/29	3,393	3,420	3,375	3,398	+5.0	+0.15	4,232,300	2,203,274,706,944
[1928]	26/10/28	3,478	3,482	3,393	3,393	-86.0	-2.47	2,531,800	2,200,032,772,096
[1928]	26/10/27	3,536	3,558	3,472	3,479	-100.0	-2.79	2,928,700	2,255,795,519,488
[1928]	26/10/26	3,531	3,591	3,507	3,579	+75.0	+2.14	2,950,400	2,320,635,789,312
[1928]	26/10/23	3,519	3,570	3,484	3,504	+54.0	+1.57	4,304,000	2,272,005,455,872
[1928]	26/10/22	3,436	3,460	3,430	3,450	+19.0	+0.55	2,009,500	2,236,991,668,224
[1928]	26/10/21	3,463	3,467	3,419	3,431	+8.0	+0.23	2,711,500	2,224,671,948,800
[1928]	26/10/20	3,427	3,441	3,396	3,423	-5.0	-0.15	2,099,100	2,219,484,905,472
[1928]	26/10/19	3,410	3,445	3,402	3,428	+38.0	+1.12	2,224,500	2,222,726,840,320
[1928]	26/10/16	3,398	3,427	3,369	3,390	-4.0	-0.12	2,559,500	2,198,087,532,544
[1928]	26/10/15	3,393	3,413	3,372	3,394	+19.0	+0.56	4,471,800	2,200,681,054,208
[1928]	26/10/14	3,381	3,389	3,365	3,375	+4.0	+0.12	2,171,400	2,188,361,465,856
[1928]	26/10/13	3,376	3,388	3,350	3,371	+22.0	+0.66	2,235,900	2,185,767,813,120
[1928]	26/10/09	3,363	3,373	3,338	3,349	+15.0	+0.45	2,269,400	2,171,502,985,216
[1928]	26/10/08	3,302	3,348	3,289	3,334	+15.0	+0.45	2,883,800	2,161,776,918,528
[1928]	26/10/07	3,326	3,346	3,319	3,319	-1.0	-0.03	1,882,900	2,152,050,851,840
[1928]	26/10/06	3,310	3,326	3,301	3,320	+7.0	+0.21	1,916,600	2,152,699,265,024
[1928]	26/10/05	3,319	3,324	3,301	3,313	+3.0	+0.09	1,866,600	2,148,160,372,736
[1928]	26/10/02	3,357	3,364	3,302	3,310	-60.0	-1.78	2,243,500	2,146,215,264,256
[1928]	26/10/01	3,350	3,378	3,342	3,370	+9.0	+0.27	2,261,500	2,185,119,399,936
[1928]	26/09/30	3,340	3,367	3,318	3,361	+44.0	+1.33	3,003,600	2,179,283,812,352
[1928]	26/09/29	3,356	3,378	3,317	3,317	-58.0	-1.72	2,344,200	2,150,754,025,472
[1928]	26/09/28	3,390	3,400	3,373	3,375	+6.0	+0.18	2,234,100	2,188,361,465,856
[1928]	26/09/25	3,372	3,379	3,350	3,369	+20.0	+0.60	2,306,300	2,184,470,986,752
[1928]	26/09/24	3,350	3,369	3,333	3,349	-1.0	-0.03	3,324,500	2,171,502,985,216
[1928]	26/09/18	3,406	3,412	3,350	3,350	-53.0	-1.56	3,405,200	2,172,151,398,400
[1928]	26/09/17	3,359	3,403	3,358	3,403	+57.0	+1.70	1,706,100	2,206,516,641,792
[1928]	26/09/16	3,360	3,366	3,346	3,346	+4.0	+0.12	1,809,900	2,169,557,745,664
[1928]	26/09/15	3,398	3,401	3,327	3,342	-24.0	-0.71	2,131,100	2,166,964,092,928
[1928]	26/09/14	3,389	3,412	3,353	3,366	+5.0	+0.15	2,768,300	2,182,525,878,272
[1928]	26/09/11	3,302	3,361	3,300	3,361	-11.0	-0.33	3,209,500	2,178,728,591,360
[1928]	26/09/10	3,296	3,372	3,276	3,372	+51.0	+1.54	3,636,400	2,185,859,301,376
[1928]	26/09/09	3,298	3,322	3,283	3,321	+19.0	+0.58	3,419,800	2,152,799,141,888
[1928]	26/09/08	3,328	3,331	3,298	3,302	-38.0	-1.14	2,274,500	2,140,482,568,192
[1928]	26/09/07	3,370	3,383	3,340	3,340	-39.0	-1.15	2,000,000	2,165,115,584,512
[1928]	26/09/04	3,400	3,402	3,363	3,379	-23.0	-0.68	2,691,000	2,190,396,882,944
[1928]	26/09/03	3,410	3,423	3,395	3,402	-9.0	-0.26	2,147,000	2,205,306,322,944
[1928]	26/09/02	3,445	3,448	3,405	3,411	-59.0	-1.70	2,339,400	2,211,140,599,808
[1928]	26/09/01	3,430	3,470	3,428	3,470	+24.0	+0.70	2,157,700	2,249,386,622,976
[1928]	26/08/31	3,425	3,446	3,413	3,446	+18.0	+0.53	3,128,600	2,233,828,900,864
[1928]	26/08/28	3,423	3,452	3,412	3,428	-32.0	-0.92	2,353,100	2,222,160,609,280
[1928]	26/08/27	3,448	3,475	3,436	3,460	-1.0	-0.03	1,607,400	2,242,904,326,144
[1928]	26/08/26	3,460	3,490	3,459	3,461	+1.0	+0.03	1,384,200	2,243,552,346,112
[1928]	26/08/25	3,520	3,528	3,460	3,460	-18.0	-0.52	1,833,500	2,242,904,326,144
[1928]	26/08/24	3,489	3,489	3,443	3,478	+7.0	+0.20	1,445,200	2,254,572,617,728
[1928]	26/08/21	3,439	3,475	3,437	3,471	+34.0	+0.99	2,328,700	2,250,034,905,088
[1928]	26/08/20	3,449	3,449	3,421	3,437	+63.0	+1.87	2,127,900	2,227,994,624,000
[1928]	26/08/19	3,382	3,385	3,346	3,374	-8.0	-0.24	2,121,700	2,187,155,734,528
[1928]	26/08/18	3,387	3,404	3,367	3,382	-24.0	-0.70	1,775,100	2,192,341,598,208
[1928]	26/08/17	3,450	3,456	3,406	3,406	-38.0	-1.10	1,294,100	2,207,899,451,392
[1928]	26/08/14	3,444	3,444	3,419	3,444	+18.0	+0.53	1,704,500	2,232,532,336,640
[1928]	26/08/13	3,427	3,440	3,408	3,426	+4.0	+0.12	1,825,300	2,220,864,045,056
[1928]	26/08/12	3,440	3,447	3,413	3,422	-3.0	-0.09	2,595,900	2,218,271,178,752
[1928]	26/08/10	3,427	3,435	3,387	3,425	-2.0	-0.06	2,279,500	2,220,215,762,944
[1928]	26/08/07	3,410	3,466	3,404	3,427	+12.0	+0.35	1,935,700	2,221,512,327,168
[1928]	26/08/06	3,360	3,419	3,343	3,415	+61.0	+1.82	3,300,300	2,213,733,466,112
[1928]	26/08/05	3,351	3,365	3,326	3,354	+3.0	+0.09	2,753,700	2,174,191,009,792
[1928]	26/08/04	3,375	3,377	3,336	3,351	-19.0	-0.56	2,535,200	2,172,246,294,528
[1928]	26/08/03	3,464	3,469	3,370	3,370	-118.0	-3.38	3,881,600	2,184,562,737,152
[1928]	26/07/31	3,517	3,536	3,461	3,488	-99.0	-2.76	4,541,900	2,261,054,914,560
[1928]	26/07/30	3,630	3,652	3,565	3,587	-163.0	-4.35	4,674,400	2,325,230,387,200
[1928]	26/07/29	3,696	3,767	3,676	3,750	+93.0	+2.54	4,753,600	2,430,893,293,568
[1928]	26/07/28	3,630	3,671	3,622	3,657	+18.0	+0.49	3,290,300	2,370,607,251,456
[1928]	26/07/27	3,583	3,639	3,573	3,639	+103.0	+2.91	3,535,300	2,358,938,959,872
[1928]	26/07/24	3,500	3,536	3,483	3,536	+22.0	+0.63	2,158,400	2,292,170,358,784
[1928]	26/07/23	3,513	3,525	3,499	3,514	-13.0	-0.37	2,113,000	2,277,908,938,752
[1928]	26/07/22	3,548	3,548	3,498	3,527	-22.0	-0.62	2,776,800	2,286,336,081,920
[1928]	26/07/21	3,550	3,595	3,545	3,549	+3.0	+0.08	3,213,300	2,300,597,501,952
[1928]	26/07/17	3,576.0	3,599.0	3,534.0	3,546.0	-9.0	-0.25	3,344,500	-
[1928]	26/07/16	3,520.0	3,566.0	3,508.0	3,555.0	+39.0	+1.11	2,371,400	-
[1928]	26/07/15	3,541.0	3,551.0	3,516.0	3,516.0	+8.0	+0.23	2,295,200	-
[1928]	26/07/14	3,475.0	3,520.0	3,470.0	3,508.0	+36.0	+1.04	2,568,100	-
[1928]	26/07/13	3,480.0	3,489.0	3,452.0	3,472.0	+17.0	+0.49	2,207,400	-
[1928]	26/07/10	3,471.0	3,475.0	3,446.0	3,455.0	-20.0	-0.58	2,845,400	-
[1928]	26/07/09	3,435.0	3,487.0	3,432.0	3,475.0	-30.0	-0.86	2,548,800	-
[1928]	26/07/08	3,535.0	3,535.0	3,505.0	3,505.0	-15.0	-0.43	2,456,800	-
[1928]	26/07/07	3,540.0	3,540.0	3,502.0	3,520.0	-5.0	-0.14	3,089,000	-
[1928]	26/07/06	3,465.0	3,529.0	3,453.0	3,525.0	+80.0	+2.32	2,412,800	-
[1928]	26/07/03	3,450.0	3,479.0	3,440.0	3,445.0	+23.0	+0.67	2,639,300	-
[1928]	26/07/02	3,390.0	3,422.0	3,374.0	3,422.0	+59.0	+1.75	2,666,900	-
[1928]	26/07/01	3,384.0	3,387.0	3,343.0	3,363.0	-19.0	-0.56	2,824,900	-
[1928]	26/06/30	3,389.0	3,405.0	3,364.0	3,382.0	+1.0	+0.03	3,306,000	-
[1928]	26/06/29	3,349.0	3,389.0	3,345.0	3,381.0	+41.0	+1.23	4,083,800	-
[1928]	26/06/26	3,300.0	3,344.0	3,291.0	3,340.0	+60.0	+1.83	2,521,600	-
[1928]	26/06/25	3,283.0	3,294.0	3,257.0	3,280.0	+73.0	+2.28	2,342,700	-
[1928]	26/06/24	3,244.0	3,247.0	3,206.0	3,207.0	-26.0	-0.80	2,370,600	-
[1928]	26/06/23	3,221.0	3,238.0	3,202.0	3,233.0	-2.0	-0.06	2,361,300	-
[1928]	26/06/22	3,246.0	3,251.0	3,216.0	3,235.0	-36.0	-1.10	2,522,000	-
[1928]	26/06/19	3,262.0	3,292.0	3,255.0	3,271.0	-5.0	-0.15	3,346,500	-
[1928]	26/06/18	3,275.0	3,292.0	3,246.0	3,276.0	0.0	0.00	3,119,000	-
[1928]	26/06/17	3,319.0	3,330.0	3,276.0	3,276.0	-20.0	-0.61	1,857,600	-
[1928]	26/06/16	3,300.0	3,306.0	3,265.0	3,296.0	-39.0	-1.17	2,212,300	-
[1928]	26/06/15	3,314.0	3,373.0	3,306.0	3,335.0	+46.0	+1.40	2,300,700	-
[1928]	26/06/12	3,258.0	3,315.0	3,250.0	3,289.0	+32.0	+0.98	3,421,600	-
[1928]	26/06/11	3,270.0	3,307.0	3,242.0	3,257.0	-62.0	-1.87	3,224,600	-
[1928]	26/06/10	3,271.0	3,333.0	3,253.0	3,319.0	+94.0	+2.91	3,790,900	-
[1928]	26/06/09	3,264.0	3,280.0	3,217.0	3,225.0	-29.0	-0.89	3,992,500	-
[1928]	26/06/08	3,233.0	3,286.0	3,210.0	3,254.0	+51.0	+1.59	3,575,900	-
[1928]	26/06/05	3,320.0	3,320.0	3,203.0	3,203.0	-91.0	-2.76	3,710,600	-
[1928]	26/06/04	3,235.0	3,326.0	3,209.0	3,294.0	+13.0	+0.40	6,776,000	-
[1928]	26/06/03	3,259.0	3,302.0	3,239.0	3,281.0	+44.0	+1.36	2,419,400	-
[1928]	26/06/02	3,259.0	3,260.0	3,181.0	3,237.0	-43.0	-1.31	2,996,400	-
[1928]	26/06/01	3,356.0	3,360.0	3,269.0	3,280.0	-73.0	-2.18	2,956,400	-
[1928]	26/05/29	3,373.0	3,391.0	3,340.0	3,353.0	-9.0	-0.27	4,731,100	-
[1928]	26/05/28	3,350.0	3,378.0	3,345.0	3,362.0	+24.0	+0.72	2,921,000	-
[1928]	26/05/27	3,328.0	3,356.0	3,321.0	3,338.0	-7.0	-0.21	1,802,700	-
[1928]	26/05/26	3,334.0	3,374.0	3,322.0	3,345.0	+1.0	+0.03	1,811,700	-
[1928]	26/05/25	3,360.0	3,382.0	3,333.0	3,344.0	+8.0	+0.24	2,197,500	-
[1928]	26/05/22	3,347	3,351	3,290	3,336	+10.0	+0.30	2,793,400	-
[1928]	26/05/21	3,380	3,399	3,326	3,326	-12.0	-0.36	3,153,800	-
[1928]	26/05/20	3,372	3,391	3,323	3,338	-64.0	-1.88	2,738,700	-
[1928]	26/05/19	3,355	3,402	3,355	3,402	+63.0	+1.89	1,862,500	-
[1928]	26/05/18	3,370	3,380	3,325	3,339	-57.0	-1.68	2,283,600	-
[1928]	26/05/15	3,416	3,437	3,393	3,396	-27.0	-0.79	3,118,700	-
[1928]	26/05/14	3,480	3,484	3,390	3,423	-77.0	-2.20	2,856,300	-
[1928]	26/05/13	3,474	3,500	3,465	3,500	+41.0	+1.19	2,294,300	-
[1928]	26/05/12	3,418	3,472	3,408	3,459	+29.0	+0.85	2,004,100	-
[1928]	26/05/11	3,371	3,430	3,370	3,430	+23.0	+0.68	2,325,000	-
[1928]	26/05/08	3,431	3,432	3,382	3,407	-24.0	-0.70	2,427,600	-
[1928]	26/05/07	3,403	3,446	3,403	3,431	+14.0	+0.41	3,127,300	-
[1928]	26/05/01	3,402	3,420	3,378	3,417	+7.0	+0.21	1,649,700	-
[1928]	26/04/30	3,428	3,428	3,371	3,410	-45.0	-1.30	2,896,400	-
[1928]	26/04/28	3,400	3,455	3,395	3,455	+65.0	+1.92	2,022,500	-
[1928]	26/04/27	3,376.0	3,403.0	3,366.0	3,390.0	+2.0	+0.06	2,237,900	-
[1928]	26/04/24	3,419.0	3,429.0	3,381.0	3,388.0	-41.0	-1.20	1,790,400	-
[1928]	26/04/23	3,450.0	3,459.0	3,407.0	3,429.0	-33.0	-0.95	1,961,500	-
[1928]	26/04/22	3,486.0	3,488.0	3,451.0	3,462.0	-22.0	-0.63	1,946,500	-
[1928]	26/04/21	3,515.0	3,518.0	3,475.0	3,484.0	-35.0	-0.99	1,605,200	-
[1928]	26/04/20	3,509.0	3,519.0	3,489.0	3,519.0	+38.0	+1.09	2,058,000	-
[1928]	26/04/17	3,497.0	3,511.0	3,481.0	3,481.0	-17.0	-0.49	1,780,000	-
[1928]	26/04/16	3,508.0	3,518.0	3,489.0	3,498.0	-17.0	-0.48	2,266,000	-
[1928]	26/04/15	3,507.0	3,544.0	3,495.0	3,515.0	+47.0	+1.36	2,966,800	-
[1928]	26/04/14	3,598.0	3,599.0	3,453.0	3,468.0	-120.0	-3.34	3,927,700	-
[1928]	26/04/13	3,627.0	3,651.0	3,585.0	3,588.0	-61.0	-1.67	2,004,700	-
[1928]	26/04/10	3,663.0	3,664.0	3,627.0	3,649.0	+14.0	+0.39	2,165,700	-
[1928]	26/04/09	3,680.0	3,696.0	3,623.0	3,635.0	+9.0	+0.25	2,809,400	-
[1928]	26/04/08	3,652.0	3,652.0	3,615.0	3,626.0	+48.0	+1.34	2,259,000	-
[1928]	26/04/07	3,589.0	3,602.0	3,562.0	3,578.0	+14.0	+0.39	1,445,500	-
[1928]	26/04/06	3,575.0	3,580.0	3,557.0	3,564.0	+4.0	+0.11	1,057,400	-
[1928]	26/04/03	3,580.0	3,622.0	3,554.0	3,560.0	-39.0	-1.08	1,345,000	-
[1928]	26/04/02	3,590.0	3,643.0	3,581.0	3,599.0	+18.0	+0.50	1,903,300	-
[1928]	26/04/01	3,590.0	3,590.0	3,537.0	3,581.0	+61.0	+1.73	1,892,200	-
[1928]	26/03/31	3,534.0	3,578.0	3,520.0	3,520.0	-9.0	-0.26	2,354,600	-
[1928]	26/03/30	3,481.0	3,529.0	3,445.0	3,529.0	-22.0	-0.62	2,616,500	-
[1928]	26/03/27	3,544.0	3,572.0	3,540.0	3,551.0	+7.0	+0.20	3,470,900	-
[1928]	26/03/26	3,533.0	3,544.0	3,505.0	3,544.0	+24.0	+0.68	1,980,100	-
[1928]	26/03/25	3,550.0	3,564.0	3,507.0	3,520.0	+26.0	+0.74	1,949,600	-
[1928]	26/03/24	3,483.0	3,509.0	3,465.0	3,494.0	+43.0	+1.25	2,235,000	-
[1928]	26/03/23	3,485.0	3,490.0	3,437.0	3,451.0	-39.0	-1.12	3,010,500	-
[1928]	26/03/19	3,555.0	3,573.0	3,490.0	3,490.0	-118.0	-3.27	4,034,300	-
[1928]	26/03/18	3,562.0	3,610.0	3,562.0	3,608.0	+62.0	+1.75	1,580,800	-
[1928]	26/03/17	3,556.0	3,582.0	3,544.0	3,546.0	+10.0	+0.28	1,158,800	-
[1928]	26/03/16	3,550.0	3,576.0	3,532.0	3,536.0	-7.0	-0.20	1,421,400	-
[1928]	26/03/13	3,501.0	3,582.0	3,501.0	3,543.0	-1.0	-0.03	2,418,600	-
[1928]	26/03/12	3,566.0	3,578.0	3,523.0	3,544.0	-66.0	-1.83	2,149,700	-
[1928]	26/03/11	3,615.0	3,645.0	3,607.0	3,610.0	+4.0	+0.11	2,132,500	-
[1928]	26/03/10	3,624.0	3,653.0	3,598.0	3,606.0	+23.0	+0.64	3,151,100	-
[1928]	26/03/09	3,460.0	3,589.0	3,451.0	3,583.0	+15.0	+0.42	4,120,300	-
[1928]	26/03/06	3,559.0	3,595.0	3,518.0	3,568.0	+3.0	+0.08	3,364,700	-
[1928]	26/03/05	3,680.0	3,685.0	3,513.0	3,565.0	-36.0	-1.00	4,308,700	-
[1928]	26/03/04	3,615.0	3,621.0	3,554.0	3,601.0	-69.0	-1.88	3,619,600	-
[1928]	26/03/03	3,750.0	3,776.0	3,655.0	3,670.0	-142.0	-3.73	2,307,800	-
[1928]	26/03/02	3,760.0	3,812.0	3,725.0	3,812.0	-14.0	-0.37	2,206,500	-
[1928]	26/02/27	3,802.0	3,826.0	3,768.0	3,826.0	+26.0	+0.68	4,652,200	-
[1928]	26/02/26	3,806.0	3,832.0	3,786.0	3,800.0	+8.0	+0.21	2,815,400	-
[1928]	26/02/25	3,785.0	3,816.0	3,769.0	3,792.0	+23.0	+0.61	2,615,000	-
[1928]	26/02/24	3,770.0	3,797.0	3,752.0	3,769.0	+16.0	+0.43	2,262,700	-
[1928]	26/02/20	3,755.0	3,760.0	3,707.0	3,753.0	-24.0	-0.64	2,221,700	-
[1928]	26/02/19	3,760.0	3,782.0	3,730.0	3,777.0	-15.0	-0.40	1,956,800	-
[1928]	26/02/18	3,733.0	3,797.0	3,733.0	3,792.0	+73.0	+1.96	2,401,300	-
[1928]	26/02/17	3,721.0	3,729.0	3,697.0	3,719.0	+27.0	+0.73	1,586,400	-
[1928]	26/02/16	3,741.0	3,741.0	3,679.0	3,692.0	-50.0	-1.34	1,888,200	-
[1928]	26/02/13	3,771.0	3,780.0	3,728.0	3,742.0	-20.0	-0.53	2,832,500	-
[1928]	26/02/12	3,713.0	3,763.0	3,713.0	3,762.0	+64.0	+1.73	3,404,100	-
[1928]	26/02/10	3,618.0	3,698.0	3,609.0	3,698.0	+58.0	+1.59	3,581,600	-
[1928]	26/02/09	3,652.0	3,674.0	3,621.0	3,640.0	+17.0	+0.47	4,374,800	-
[1928]	26/02/06	3,583.0	3,623.0	3,556.0	3,623.0	+40.0	+1.12	3,793,600	-
[1928]	26/02/05	3,560.0	3,585.0	3,545.0	3,583.0	+77.0	+2.20	4,552,600	-
[1928]	26/02/04	3,454.0	3,530.0	3,450.0	3,506.0	+16.0	+0.46	4,949,400	-
[1928]	26/02/03	3,448.0	3,490.0	3,444.0	3,490.0	+43.0	+1.25	2,860,100	-
[1928]	26/02/02	3,473.0	3,482.0	3,436.0	3,447.0	+9.0	+0.26	2,876,500	-
[1928]	26/01/30	3,443.0	3,446.0	3,405.0	3,438.0	+18.0	+0.53	3,387,800	-
[1928]	26/01/29	3,372.0	3,425.0	3,358.0	3,420.0	-58.0	-1.67	6,791,100	-
[1928]	26/01/28	3,500.0	3,521.0	3,477.0	3,478.0	-50.0	-1.42	10,098,400	-
[1928]	26/01/27	3,518.0	3,528.0	3,500.0	3,528.0	+8.0	+0.23	6,760,600	-
[1928]	26/01/26	3,524.0	3,552.0	3,511.0	3,520.0	-55.0	-1.54	5,403,900	-
[1928]	26/01/23	3,606.0	3,614.0	3,570.0	3,575.0	-19.0	-0.53	3,770,900	-
[1928]	26/01/22	3,562.0	3,601.0	3,551.0	3,594.0	+34.0	+0.96	3,081,800	-
[1928]	26/01/21	3,550.0	3,565.0	3,532.0	3,560.0	-33.0	-0.92	3,695,900	-
[1928]	26/01/20	3,616.0	3,617.0	3,590.0	3,593.0	-23.0	-0.64	3,619,200	-
[1928]	26/01/19	3,628.0	3,630.0	3,593.0	3,616.0	-31.0	-0.85	3,333,800	-
[1928]	26/01/16	3,609.0	3,652.0	3,596.0	3,647.0	+16.0	+0.44	2,861,700	-
[1928]	26/01/15	3,596.0	3,640.0	3,590.0	3,631.0	+52.0	+1.45	2,917,800	-
[1928]	26/01/14	3,610.0	3,615.0	3,579.0	3,579.0	-14.0	-0.39	3,673,300	-
[1928]	26/01/13	3,560.0	3,593.0	3,537.0	3,593.0	+83.0	+2.36	3,919,600	-
[1928]	26/01/09	3,520.0	3,527.0	3,500.0	3,510.0	+30.0	+0.86	2,648,700	-
[1928]	26/01/08	3,495.0	3,505.0	3,477.0	3,480.0	-32.0	-0.91	3,771,700	-
[1928]	26/01/07	3,524.0	3,529.0	3,507.0	3,512.0	-12.0	-0.34	2,926,900	-
[1928]	26/01/06	3,503.0	3,555.0	3,502.0	3,524.0	+22.0	+0.63	3,128,100	-
[1928]	26/01/05	3,531.0	3,538.0	3,496.0	3,502.0	+4.0	+0.11	3,138,600	-
[1928]	25/12/30	3,514.0	3,535.0	3,493.0	3,498.0	-8.0	-0.23	2,411,900	-
[1928]	25/12/29	3,498.0	3,510.0	3,476.0	3,506.0	+32.0	+0.92	2,216,600	-
[1928]	25/12/26	3,497.0	3,512.0	3,474.0	3,474.0	-7.0	-0.20	1,376,700	-
[1928]	25/12/25	3,461.0	3,486.0	3,452.0	3,481.0	+49.0	+1.43	1,188,300	-
[1928]	25/12/24	3,442.0	3,446.0	3,428.0	3,432.0	+3.0	+0.09	1,394,400	-
[1928]	25/12/23	3,430.0	3,445.0	3,420.0	3,429.0	+7.0	+0.20	1,371,300	-
[1928]	25/12/22	3,428.0	3,438.0	3,412.0	3,422.0	-6.0	-0.18	1,884,900	-
[1928]	25/12/19	3,439.0	3,451.0	3,427.0	3,428.0	-14.0	-0.41	2,979,800	-
[1928]	25/12/18	3,411.0	3,459.0	3,400.0	3,442.0	+30.0	+0.88	2,564,700	-
[1928]	25/12/17	3,424.0	3,436.0	3,408.0	3,412.0	-30.0	-0.87	1,707,500	-
[1928]	25/12/16	3,485.0	3,485.0	3,442.0	3,442.0	-45.0	-1.29	1,635,700	-
[1928]	25/12/15	3,460.0	3,488.0	3,448.0	3,487.0	+27.0	+0.78	2,113,000	-
[1928]	25/12/12	3,399.0	3,470.0	3,396.0	3,460.0	+43.0	+1.26	2,169,400	-
[1928]	25/12/11	3,460.0	3,464.0	3,414.0	3,417.0	-12.0	-0.35	1,461,500	-
[1928]	25/12/10	3,404.0	3,430.0	3,403.0	3,429.0	+14.0	+0.41	1,562,200	-
[1928]	25/12/09	3,415.0	3,423.0	3,390.0	3,415.0	+7.0	+0.21	1,525,700	-
[1928]	25/12/08	3,350.0	3,418.0	3,334.0	3,408.0	+75.0	+2.25	1,974,800	-
[1928]	25/12/05	3,364.0	3,392.0	3,333.0	3,333.0	-76.0	-2.23	2,949,900	-
[1928]	25/12/04	3,366.0	3,431.0	3,353.0	3,409.0	+20.0	+0.59	3,201,600	-
[1928]	25/12/03	3,407.0	3,420.0	3,388.0	3,389.0	-41.0	-1.20	1,532,400	-
[1928]	25/12/02	3,419.0	3,434.0	3,393.0	3,430.0	+21.0	+0.62	1,678,000	-
[1928]	25/12/01	3,480.0	3,492.0	3,401.0	3,409.0	-88.0	-2.52	2,605,900	-
[1928]	25/11/28	3,467.0	3,497.0	3,462.0	3,497.0	+17.0	+0.49	1,435,100	-
[1928]	25/11/27	3,480.0	3,486.0	3,463.0	3,480.0	+20.0	+0.58	1,232,800	-
[1928]	25/11/26	3,435.0	3,483.0	3,421.0	3,460.0	+67.0	+1.97	2,537,300	-
[1928]	25/11/25	3,381.0	3,405.0	3,353.0	3,393.0	+17.0	+0.50	1,968,100	-
[1928]	25/11/21	3,297.0	3,388.0	3,294.0	3,376.0	+76.0	+2.30	3,587,700	-
[1928]	25/11/20	3,318.0	3,341.0	3,300.0	3,300.0	-12.0	-0.36	1,675,300	-
[1928]	25/11/19	3,311.0	3,314.0	3,284.0	3,312.0	+23.0	+0.70	1,829,800	-
[1928]	25/11/18	3,313.0	3,330.0	3,286.0	3,289.0	-51.0	-1.53	2,417,300	-
[1928]	25/11/17	3,360.0	3,368.0	3,337.0	3,340.0	-47.0	-1.39	1,660,700	-
[1928]	25/11/14	3,363.0	3,388.0	3,336.0	3,387.0	+34.0	+1.01	1,993,900	-
[1928]	25/11/13	3,402.0	3,408.0	3,335.0	3,353.0	-40.0	-1.18	2,289,200	-
[1928]	25/11/12	3,380.0	3,406.0	3,375.0	3,393.0	+18.0	+0.53	1,292,300	-
[1928]	25/11/11	3,364.0	3,377.0	3,340.0	3,375.0	+8.0	+0.24	1,057,200	-
[1928]	25/11/10	3,376.0	3,376.0	3,342.0	3,367.0	+32.0	+0.96	1,199,500	-
[1928]	25/11/07	3,306.0	3,335.0	3,295.0	3,335.0	+28.0	+0.85	1,366,500	-
[1928]	25/11/06	3,288.0	3,320.0	3,283.0	3,307.0	+26.0	+0.79	1,590,800	-
[1928]	25/11/05	3,289.0	3,305.0	3,242.0	3,281.0	+18.0	+0.55	2,542,600	-
[1928]	25/11/04	3,281.0	3,291.0	3,252.0	3,263.0	-48.0	-1.45	2,541,600	-
[1928]	25/10/31	3,334.0	3,344.0	3,307.0	3,311.0	-19.0	-0.57	1,593,100	-
[1928]	25/10/30	3,303.0	3,330.0	3,273.0	3,330.0	+2.0	+0.06	2,033,000	-
[1928]	25/10/29	3,375.0	3,383.0	3,315.0	3,328.0	-48.0	-1.42	1,855,100	-
[1928]	25/10/28	3,426.0	3,429.0	3,376.0	3,376.0	-63.0	-1.83	1,471,000	-
[1928]	25/10/27	3,452.0	3,464.0	3,419.0	3,439.0	+12.0	+0.35	2,158,700	-
[1928]	25/10/24	3,400.0	3,429.0	3,379.0	3,427.0	+9.0	+0.26	1,659,000	-
[1928]	25/10/23	3,397.0	3,422.0	3,388.0	3,418.0	+26.0	+0.77	2,128,000	-
[1928]	25/10/22	3,341.0	3,398.0	3,340.0	3,392.0	+60.0	+1.80	2,016,200	-
[1928]	25/10/21	3,320.0	3,334.0	3,315.0	3,332.0	+30.0	+0.91	1,854,500	-
[1928]	25/10/20	3,336.0	3,336.0	3,282.0	3,302.0	+64.0	+1.98	2,072,600	-
[1928]	25/10/17	3,245.0	3,260.0	3,233.0	3,238.0	-19.0	-0.58	1,464,400	-
[1928]	25/10/16	3,255.0	3,273.0	3,247.0	3,257.0	+35.0	+1.09	2,553,500	-
[1928]	25/10/15	3,234.0	3,238.0	3,216.0	3,222.0	+14.0	+0.44	1,757,700	-
[1928]	25/10/14	3,172.0	3,225.0	3,158.0	3,208.0	-22.0	-0.68	2,668,600	-
[1928]	25/10/10	3,280.0	3,286.0	3,230.0	3,230.0	-85.0	-2.56	2,412,500	-
[1928]	25/10/09	3,292.0	3,315.0	3,289.0	3,315.0	+19.0	+0.58	1,445,700	-
[1928]	25/10/08	3,333.0	3,349.0	3,296.0	3,296.0	-35.0	-1.05	2,112,500	-
[1928]	25/10/07	3,333.0	3,350.0	3,323.0	3,331.0	-23.0	-0.69	1,988,100	-
[1928]	25/10/06	3,380.0	3,380.0	3,338.0	3,354.0	+90.0	+2.76	2,124,100	-
[1928]	25/10/03	3,255.0	3,293.0	3,255.0	3,264.0	-3.0	-0.09	1,498,400	-
[1928]	25/10/02	3,284.0	3,289.0	3,258.0	3,267.0	-22.0	-0.67	1,501,700	-
[1928]	25/10/01	3,345.0	3,354.0	3,281.0	3,289.0	-78.0	-2.32	1,971,500	-
[1928]	25/09/30	3,375.0	3,379.0	3,345.0	3,367.0	-8.0	-0.24	1,647,600	-
[1928]	25/09/29	3,420.0	3,429.0	3,375.0	3,375.0	-63.0	-1.83	1,878,800	-
[1928]	25/09/26	3,389.0	3,444.0	3,384.0	3,438.0	+63.0	+1.87	2,639,200	-
[1928]	25/09/25	3,403.0	3,443.0	3,373.0	3,375.0	+42.0	+1.26	2,525,300	-
[1928]	25/09/24	3,358.0	3,371.0	3,331.0	3,333.0	-22.0	-0.66	2,359,000	-
[1928]	25/09/22	3,393.0	3,400.0	3,355.0	3,355.0	-51.0	-1.50	2,296,600	-
[1928]	25/09/19	3,439.0	3,455.0	3,390.0	3,406.0	-33.0	-0.96	3,172,800	-
[1928]	25/09/18	3,475.0	3,475.0	3,438.0	3,439.0	-22.0	-0.64	1,958,900	-
[1928]	25/09/17	3,450.0	3,472.0	3,417.0	3,461.0	+4.0	+0.12	2,094,000	-
[1928]	25/09/16	3,445.0	3,472.0	3,436.0	3,457.0	-10.0	-0.29	2,168,000	-
[1928]	25/09/12	3,466.0	3,468.0	3,427.0	3,467.0	+35.0	+1.02	2,573,300	-
[1928]	25/09/11	3,418.0	3,443.0	3,414.0	3,432.0	-5.0	-0.15	2,160,000	-
[1928]	25/09/10	3,430.0	3,462.0	3,414.0	3,437.0	-37.0	-1.07	2,622,300	-
[1928]	25/09/09	3,454.0	3,494.0	3,426.0	3,474.0	+11.0	+0.32	2,756,500	-
[1928]	25/09/08	3,475.0	3,495.0	3,454.0	3,463.0	+33.0	+0.96	2,647,900	-
[1928]	25/09/05	3,444.0	3,460.0	3,368.0	3,430.0	+80.0	+2.39	3,534,500	-