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
[2331]	26/10/29	1,182	1,191	1,172	1,182	-8.0	-0.67	1,575,100	563,981,582,336
[2331]	26/10/28	1,214	1,220	1,190	1,190	-37.0	-3.02	1,014,400	567,798,726,656
[2331]	26/10/27	1,213	1,238	1,212	1,227	0	+0.00	1,545,300	585,453,010,944
[2331]	26/10/26	1,219	1,242	1,210	1,227	+9.0	+0.74	1,099,300	585,453,010,944
[2331]	26/10/23	1,250	1,250	1,203	1,218	-7.0	-0.57	1,353,000	592,023,781,376
[2331]	26/10/22	1,213	1,234	1,210	1,225	+13.0	+1.07	908,200	595,426,213,888
[2331]	26/10/21	1,215	1,222	1,208	1,212	-3.5	-0.29	998,600	589,350,436,864
[2331]	26/10/20	1,206	1,219	1,205	1,216	-3.0	-0.25	885,800	591,051,620,352
[2331]	26/10/19	1,230	1,244	1,215	1,219	+9.0	+0.74	1,438,100	592,509,861,888
[2331]	26/10/16	1,199	1,216	1,193	1,210	+3.5	+0.29	958,100	588,378,275,840
[2331]	26/10/15	1,180	1,211	1,172	1,207	+34.5	+2.94	967,100	586,920,099,840
[2331]	26/10/14	1,181	1,183	1,170	1,173	-8.5	-0.72	707,400	570,394,017,792
[2331]	26/10/13	1,174	1,186	1,166	1,182	+17.5	+1.50	576,900	574,768,545,792
[2331]	26/10/09	1,165	1,174	1,151	1,165	+12.0	+1.04	1,314,500	566,262,497,280
[2331]	26/10/08	1,161	1,161	1,132	1,153	+3.0	+0.26	1,237,500	560,429,727,744
[2331]	26/10/07	1,159	1,164	1,150	1,150	-8.5	-0.73	963,500	559,214,559,232
[2331]	26/10/06	1,168	1,169	1,155	1,159	+1.0	+0.09	884,000	563,346,079,744
[2331]	26/10/05	1,156	1,160	1,147	1,158	+1.5	+0.13	905,800	563,103,072,256
[2331]	26/10/02	1,158	1,177	1,150	1,157	-22.0	-1.87	876,100	562,373,984,256
[2331]	26/10/01	1,161	1,187	1,159	1,179	+11.0	+0.94	1,186,000	573,067,362,304
[2331]	26/09/30	1,170	1,180	1,153	1,168	-1.0	-0.09	1,508,700	567,720,673,280
[2331]	26/09/29	1,183	1,190	1,165	1,169	-36.0	-2.99	1,351,600	568,206,753,792
[2331]	26/09/28	1,220	1,222	1,197	1,205	-7.0	-0.58	1,636,600	585,704,931,328
[2331]	26/09/25	1,220	1,221	1,206	1,212	-3.5	-0.29	1,186,000	589,350,436,864
[2331]	26/09/24	1,216	1,229	1,212	1,216	-13.5	-1.10	1,141,100	591,294,693,376
[2331]	26/09/18	1,260	1,271	1,230	1,230	-40.0	-3.15	3,216,900	597,856,485,376
[2331]	26/09/17	1,249	1,270	1,243	1,270	+31.5	+2.54	1,121,700	617,542,057,984
[2331]	26/09/16	1,232	1,247	1,229	1,239	+14.0	+1.14	1,646,800	602,231,078,912
[2331]	26/09/15	1,255	1,259	1,218	1,225	-15.5	-1.25	1,146,300	595,669,221,376
[2331]	26/09/14	1,236	1,251	1,228	1,241	+25.0	+2.06	1,148,400	603,203,174,400
[2331]	26/09/11	1,205	1,224	1,198	1,216	+9.5	+0.79	1,215,800	591,294,693,376
[2331]	26/09/10	1,201	1,211	1,194	1,207	+14.0	+1.17	1,116,200	586,677,092,352
[2331]	26/09/09	1,194	1,206	1,190	1,193	-2.5	-0.21	1,100,300	580,115,234,816
[2331]	26/09/08	1,186	1,199	1,181	1,196	+5.5	+0.46	945,500	581,573,410,816
[2331]	26/09/07	1,216	1,217	1,188	1,191	-19.0	-1.57	824,000	578,900,066,304
[2331]	26/09/04	1,217	1,217	1,200	1,210	-2.0	-0.17	905,000	588,135,268,352
[2331]	26/09/03	1,217	1,217	1,201	1,212	-1.5	-0.12	744,700	589,350,436,864
[2331]	26/09/02	1,210	1,220	1,202	1,214	-6.0	-0.49	1,060,700	590,079,524,864
[2331]	26/09/01	1,213	1,227	1,212	1,220	+4.0	+0.33	1,063,800	592,995,876,864
[2331]	26/08/31	1,209	1,218	1,197	1,216	+14.5	+1.21	1,241,900	591,294,693,376
[2331]	26/08/28	1,186	1,209	1,185	1,202	+11.5	+0.97	2,820,300	584,489,828,352
[2331]	26/08/27	1,180	1,198	1,171	1,191	+0.5	+0.04	1,092,100	579,143,139,328
[2331]	26/08/26	1,189	1,198	1,187	1,191	-0.5	-0.04	868,900	579,143,139,328
[2331]	26/08/25	1,197	1,198	1,186	1,192	+7.5	+0.63	834,500	579,629,154,304
[2331]	26/08/24	1,186	1,188	1,175	1,185	+1.0	+0.08	989,400	575,983,714,304
[2331]	26/08/21	1,179	1,192	1,177	1,184	+9.5	+0.81	1,091,300	575,740,706,816
[2331]	26/08/20	1,174	1,182	1,161	1,175	+0.5	+0.04	1,330,400	571,366,113,280
[2331]	26/08/19	1,179	1,180	1,159	1,175	+11.5	+0.99	1,637,300	571,366,113,280
[2331]	26/08/18	1,156	1,169	1,141	1,164	+9.5	+0.82	924,100	566,019,424,256
[2331]	26/08/17	1,175	1,180	1,151	1,155	-13.0	-1.11	1,010,300	561,401,823,232
[2331]	26/08/14	1,153	1,180	1,152	1,168	+8.5	+0.73	1,599,900	567,973,576,704
[2331]	26/08/13	1,165	1,170	1,148	1,160	-10.0	-0.85	930,900	563,841,990,656
[2331]	26/08/12	1,162	1,177	1,150	1,170	+27.0	+2.36	1,444,100	568,702,730,240
[2331]	26/08/10	1,154	1,162	1,138	1,143	-7.5	-0.65	1,498,800	555,821,826,048
[2331]	26/08/07	1,139	1,160	1,133	1,151	+13.5	+1.19	1,251,000	559,710,404,608
[2331]	26/08/06	1,141	1,148	1,124	1,138	-4.0	-0.35	1,328,500	553,148,416,000
[2331]	26/08/05	1,118	1,149	1,118	1,142	+21.0	+1.87	1,848,100	555,092,738,048
[2331]	26/08/04	1,151	1,159	1,117	1,121	-24.5	-2.14	1,182,500	545,128,284,160
[2331]	26/08/03	1,188	1,189	1,137	1,146	-26.5	-2.26	1,161,300	557,280,067,584
[2331]	26/07/31	1,181	1,195	1,171	1,173	-35.0	-2.90	1,643,200	570,160,906,240
[2331]	26/07/30	1,234	1,235	1,196	1,208	-20.0	-1.63	1,652,300	587,173,396,480
[2331]	26/07/29	1,206	1,241	1,186	1,228	+31.5	+2.63	1,989,700	597,137,817,600
[2331]	26/07/28	1,180	1,205	1,176	1,197	+22.0	+1.87	1,498,900	581,826,641,920
[2331]	26/07/27	1,153	1,175	1,153	1,175	+18.0	+1.56	2,019,900	571,133,067,264
[2331]	26/07/24	1,128	1,158	1,120	1,157	+21.5	+1.89	1,072,300	562,626,822,144
[2331]	26/07/23	1,130	1,153	1,130	1,136	-11.5	-1.00	1,195,500	552,419,328,000
[2331]	26/07/22	1,133	1,148	1,125	1,148	-2.0	-0.17	1,385,700	558,009,155,584
[2331]	26/07/21	1,150	1,162	1,140	1,150	+17.5	+1.55	1,396,300	558,981,316,608
[2331]	26/07/17	1,127.0	1,142.0	1,124.5	1,132.5	+4.5	+0.40	1,238,500	-
[2331]	26/07/16	1,114.0	1,133.0	1,113.5	1,128.0	+14.0	+1.26	1,161,200	-
[2331]	26/07/15	1,112.0	1,135.0	1,104.0	1,114.0	+15.5	+1.41	1,475,200	-
[2331]	26/07/14	1,111.0	1,114.0	1,093.5	1,098.5	-4.0	-0.36	766,900	-
[2331]	26/07/13	1,103.0	1,110.5	1,095.0	1,102.5	+9.0	+0.82	1,024,600	-
[2331]	26/07/10	1,104.5	1,105.0	1,088.5	1,093.5	-19.5	-1.75	1,045,100	-
[2331]	26/07/09	1,110.0	1,117.5	1,101.0	1,113.0	-4.0	-0.36	1,007,300	-
[2331]	26/07/08	1,122.5	1,125.0	1,113.0	1,117.0	+1.5	+0.13	1,505,400	-
[2331]	26/07/07	1,093.0	1,119.5	1,092.0	1,115.5	+18.0	+1.64	1,234,800	-
[2331]	26/07/06	1,084.0	1,100.0	1,081.0	1,097.5	+15.0	+1.39	1,040,000	-
[2331]	26/07/03	1,095.0	1,098.0	1,081.0	1,082.5	+6.0	+0.56	983,700	-
[2331]	26/07/02	1,069.0	1,079.5	1,058.5	1,076.5	+24.0	+2.28	1,183,800	-
[2331]	26/07/01	1,073.0	1,073.5	1,047.0	1,052.5	-15.5	-1.45	970,600	-
[2331]	26/06/30	1,072.0	1,079.5	1,064.0	1,068.0	-6.0	-0.56	1,015,100	-
[2331]	26/06/29	1,073.0	1,090.0	1,071.5	1,074.0	+7.0	+0.66	1,200,200	-
[2331]	26/06/26	1,067.5	1,074.0	1,048.5	1,067.0	+4.5	+0.42	1,345,300	-
[2331]	26/06/25	1,075.0	1,080.0	1,061.0	1,062.5	-14.0	-1.30	1,325,800	-
[2331]	26/06/24	1,068.5	1,081.0	1,062.0	1,076.5	+7.0	+0.65	1,396,500	-
[2331]	26/06/23	1,067.0	1,069.5	1,048.5	1,069.5	+7.0	+0.66	1,479,300	-
[2331]	26/06/22	1,060.0	1,069.5	1,058.0	1,062.5	-2.0	-0.19	973,400	-
[2331]	26/06/19	1,058.0	1,064.5	1,056.0	1,064.5	-3.5	-0.33	2,063,200	-
[2331]	26/06/18	1,065.5	1,073.5	1,058.5	1,068.0	0.0	0.00	874,500	-
[2331]	26/06/17	1,076.0	1,076.0	1,060.0	1,068.0	+13.0	+1.23	1,072,300	-
[2331]	26/06/16	1,060.0	1,064.5	1,046.5	1,055.0	-18.0	-1.68	935,500	-
[2331]	26/06/15	1,070.0	1,083.5	1,067.5	1,073.0	-4.5	-0.42	1,133,500	-
[2331]	26/06/12	1,084.0	1,088.5	1,070.0	1,077.5	-10.5	-0.97	1,551,800	-
[2331]	26/06/11	1,100.0	1,106.5	1,085.0	1,088.0	+7.5	+0.69	1,140,200	-
[2331]	26/06/10	1,083.0	1,087.5	1,073.5	1,080.5	+8.0	+0.75	1,532,300	-
[2331]	26/06/09	1,072.0	1,082.0	1,059.5	1,072.5	-2.5	-0.23	1,476,500	-
[2331]	26/06/08	1,073.0	1,091.5	1,066.5	1,075.0	+1.5	+0.14	1,169,000	-
[2331]	26/06/05	1,064.5	1,076.5	1,062.5	1,073.5	+9.0	+0.85	1,406,900	-
[2331]	26/06/04	1,064.0	1,073.0	1,061.0	1,064.5	-10.0	-0.93	1,526,500	-
[2331]	26/06/03	1,061.0	1,076.0	1,052.0	1,074.5	+6.0	+0.56	2,152,500	-
[2331]	26/06/02	1,071.5	1,077.5	1,059.0	1,068.5	-9.5	-0.88	1,691,900	-
[2331]	26/06/01	1,118.5	1,118.5	1,075.0	1,078.0	-48.0	-4.26	2,383,200	-
[2331]	26/05/29	1,150.0	1,157.0	1,126.0	1,126.0	-33.5	-2.89	2,248,000	-
[2331]	26/05/28	1,161.5	1,170.5	1,147.5	1,159.5	-7.5	-0.64	1,511,000	-
[2331]	26/05/27	1,153.0	1,170.0	1,145.0	1,167.0	+16.0	+1.39	1,576,500	-
[2331]	26/05/26	1,155.5	1,171.0	1,144.5	1,151.0	-9.0	-0.78	1,217,100	-
[2331]	26/05/25	1,163.5	1,168.0	1,143.0	1,160.0	+13.0	+1.13	1,594,200	-
[2331]	26/05/22	1,140	1,152	1,129	1,147	-3.0	-0.26	1,465,600	-
[2331]	26/05/21	1,167	1,169	1,149	1,150	-26.0	-2.21	1,425,500	-
[2331]	26/05/20	1,165	1,207	1,161	1,176	+27.0	+2.35	2,267,700	-
[2331]	26/05/19	1,125	1,150	1,123	1,149	+35.5	+3.19	1,858,000	-
[2331]	26/05/18	1,100	1,115	1,100	1,114	+20.5	+1.87	1,574,400	-
[2331]	26/05/15	1,102	1,111	1,085	1,094	-14.0	-1.26	2,236,400	-
[2331]	26/05/14	1,133	1,141	1,103	1,108	-24.5	-2.16	2,629,700	-
[2331]	26/05/13	1,150	1,151	1,121	1,133	+7.0	+0.62	3,098,700	-
[2331]	26/05/12	1,150	1,159	1,126	1,126	-24.0	-2.09	2,013,200	-
[2331]	26/05/11	1,167	1,173	1,148	1,150	-26.0	-2.21	1,638,800	-
[2331]	26/05/08	1,179	1,188	1,165	1,176	-7.0	-0.59	1,441,200	-
[2331]	26/05/07	1,170	1,190	1,165	1,183	+5.0	+0.42	1,422,300	-
[2331]	26/05/01	1,175	1,184	1,168	1,178	-8.5	-0.72	963,100	-
[2331]	26/04/30	1,193	1,203	1,178	1,187	-17.5	-1.45	1,028,200	-
[2331]	26/04/28	1,209	1,210	1,197	1,205	+6.5	+0.54	1,004,100	-
[2331]	26/04/27	1,205.0	1,211.5	1,197.5	1,198.5	-13.5	-1.11	884,000	-
[2331]	26/04/24	1,217.5	1,222.5	1,209.0	1,212.0	-4.5	-0.37	702,900	-
[2331]	26/04/23	1,207.5	1,223.5	1,206.5	1,216.5	-7.0	-0.57	827,400	-
[2331]	26/04/22	1,237.0	1,240.5	1,215.5	1,223.5	-13.5	-1.09	816,300	-
[2331]	26/04/21	1,244.5	1,259.0	1,235.5	1,237.0	+5.0	+0.41	1,062,600	-
[2331]	26/04/20	1,243.0	1,250.0	1,212.0	1,232.0	-10.0	-0.81	945,800	-
[2331]	26/04/17	1,230.0	1,251.5	1,222.5	1,242.0	+15.5	+1.26	880,000	-
[2331]	26/04/16	1,232.0	1,233.5	1,220.0	1,226.5	+3.5	+0.29	821,400	-
[2331]	26/04/15	1,242.0	1,251.0	1,223.0	1,223.0	-16.0	-1.29	898,000	-
[2331]	26/04/14	1,254.5	1,259.0	1,234.5	1,239.0	-7.5	-0.60	747,300	-
[2331]	26/04/13	1,240.0	1,253.5	1,240.0	1,246.5	-5.0	-0.40	601,200	-
[2331]	26/04/10	1,273.0	1,283.0	1,250.5	1,251.5	-34.0	-2.64	1,123,300	-
[2331]	26/04/09	1,300.5	1,307.0	1,284.5	1,285.5	-9.5	-0.73	962,600	-
[2331]	26/04/08	1,334.5	1,335.0	1,292.5	1,295.0	-9.5	-0.73	1,261,500	-
[2331]	26/04/07	1,295.5	1,311.0	1,290.5	1,304.5	+11.5	+0.89	842,800	-
[2331]	26/04/06	1,279.5	1,301.5	1,275.5	1,293.0	+13.5	+1.06	877,800	-
[2331]	26/04/03	1,265.0	1,280.0	1,261.0	1,279.5	+26.5	+2.11	842,300	-
[2331]	26/04/02	1,283.0	1,289.5	1,253.0	1,253.0	-22.5	-1.76	1,001,600	-
[2331]	26/04/01	1,269.5	1,277.0	1,254.0	1,275.5	+25.5	+2.04	979,700	-
[2331]	26/03/31	1,231.5	1,259.0	1,227.0	1,250.0	+17.5	+1.42	1,452,600	-
[2331]	26/03/30	1,208.5	1,242.0	1,203.0	1,232.5	-15.0	-1.20	1,098,600	-
[2331]	26/03/27	1,250.5	1,252.0	1,239.5	1,247.5	+5.0	+0.40	1,577,300	-
[2331]	26/03/26	1,244.0	1,245.0	1,228.0	1,242.5	+12.0	+0.98	882,700	-
[2331]	26/03/25	1,234.5	1,247.0	1,230.5	1,230.5	+5.5	+0.45	879,900	-
[2331]	26/03/24	1,219.0	1,235.0	1,217.0	1,225.0	+20.5	+1.70	1,090,600	-
[2331]	26/03/23	1,205.0	1,211.5	1,193.5	1,204.5	-23.5	-1.91	1,205,800	-
[2331]	26/03/19	1,247.0	1,256.0	1,226.0	1,228.0	-21.0	-1.68	1,251,200	-
[2331]	26/03/18	1,230.5	1,249.0	1,228.5	1,249.0	+15.0	+1.22	649,900	-
[2331]	26/03/17	1,230.0	1,241.5	1,227.0	1,234.0	+14.0	+1.15	882,400	-
[2331]	26/03/16	1,230.0	1,232.0	1,214.0	1,220.0	-8.0	-0.65	983,100	-
[2331]	26/03/13	1,219.5	1,237.0	1,214.0	1,228.0	+12.5	+1.03	1,232,000	-
[2331]	26/03/12	1,214.5	1,233.0	1,204.0	1,215.5	-19.5	-1.58	1,535,100	-
[2331]	26/03/11	1,239.0	1,251.0	1,235.0	1,235.0	+0.5	+0.04	1,345,600	-
[2331]	26/03/10	1,245.0	1,250.0	1,230.0	1,234.5	+4.5	+0.37	1,382,100	-
[2331]	26/03/09	1,200.0	1,233.5	1,184.5	1,230.0	-7.5	-0.61	1,474,000	-
[2331]	26/03/06	1,229.0	1,244.5	1,224.0	1,237.5	-4.5	-0.36	1,133,500	-
[2331]	26/03/05	1,265.0	1,268.0	1,241.0	1,242.0	-1.0	-0.08	926,000	-
[2331]	26/03/04	1,245.0	1,252.5	1,227.5	1,243.0	-16.0	-1.27	1,471,900	-
[2331]	26/03/03	1,291.0	1,294.0	1,250.0	1,259.0	-25.5	-1.99	1,332,500	-
[2331]	26/03/02	1,276.0	1,292.5	1,266.0	1,284.5	+3.5	+0.27	1,205,600	-
[2331]	26/02/27	1,259.5	1,281.0	1,256.0	1,281.0	+43.5	+3.52	1,979,500	-
[2331]	26/02/26	1,238.0	1,241.5	1,225.5	1,237.5	+25.5	+2.10	1,616,600	-
[2331]	26/02/25	1,200.0	1,221.0	1,192.5	1,212.0	+21.5	+1.81	1,408,000	-
[2331]	26/02/24	1,188.0	1,197.5	1,172.0	1,190.5	+7.5	+0.63	1,060,000	-
[2331]	26/02/20	1,175.0	1,187.5	1,172.5	1,183.0	+3.5	+0.30	854,900	-
[2331]	26/02/19	1,162.0	1,179.5	1,148.0	1,179.5	+16.0	+1.38	1,072,100	-
[2331]	26/02/18	1,143.0	1,165.5	1,141.5	1,163.5	+26.0	+2.29	879,800	-
[2331]	26/02/17	1,146.5	1,148.0	1,135.0	1,137.5	-17.5	-1.52	674,100	-
[2331]	26/02/16	1,154.0	1,159.0	1,134.5	1,155.0	+4.0	+0.35	838,200	-
[2331]	26/02/13	1,158.5	1,172.5	1,151.0	1,151.0	-15.0	-1.29	1,126,100	-
[2331]	26/02/12	1,166.0	1,173.0	1,163.0	1,166.0	+0.5	+0.04	998,300	-
[2331]	26/02/10	1,175.0	1,193.0	1,165.5	1,165.5	-9.0	-0.77	1,775,400	-
[2331]	26/02/09	1,189.0	1,195.0	1,174.5	1,174.5	-3.0	-0.25	1,084,600	-
[2331]	26/02/06	1,176.5	1,193.0	1,167.5	1,177.5	+13.5	+1.16	1,234,700	-
[2331]	26/02/05	1,161.5	1,171.5	1,153.0	1,164.0	+19.5	+1.70	1,758,200	-
[2331]	26/02/04	1,133.0	1,158.5	1,122.5	1,144.5	-74.0	-6.07	3,394,300	-
[2331]	26/02/03	1,207.0	1,218.5	1,200.5	1,218.5	+12.0	+0.99	1,381,100	-
[2331]	26/02/02	1,209.0	1,219.0	1,201.5	1,206.5	+9.0	+0.75	786,100	-
[2331]	26/01/30	1,208.5	1,210.5	1,190.0	1,197.5	0.0	0.00	803,500	-
[2331]	26/01/29	1,206.5	1,208.5	1,180.5	1,197.5	-18.5	-1.52	744,000	-
[2331]	26/01/28	1,224.0	1,231.0	1,213.0	1,216.0	-15.0	-1.22	602,200	-
[2331]	26/01/27	1,234.0	1,245.5	1,230.0	1,231.0	-6.5	-0.53	674,400	-
[2331]	26/01/26	1,232.0	1,249.5	1,232.0	1,237.5	-3.0	-0.24	597,500	-
[2331]	26/01/23	1,235.5	1,249.0	1,234.0	1,240.5	+9.5	+0.77	745,800	-
[2331]	26/01/22	1,232.0	1,237.5	1,224.0	1,231.0	+2.0	+0.16	448,700	-
[2331]	26/01/21	1,242.0	1,249.0	1,228.5	1,229.0	-18.5	-1.48	550,500	-
[2331]	26/01/20	1,224.0	1,257.0	1,222.0	1,247.5	+8.5	+0.69	804,000	-
[2331]	26/01/19	1,247.0	1,249.0	1,235.0	1,239.0	-3.0	-0.24	758,100	-
[2331]	26/01/16	1,240.0	1,244.0	1,230.0	1,242.0	-2.5	-0.20	802,500	-
[2331]	26/01/15	1,250.5	1,253.5	1,243.5	1,244.5	-7.5	-0.60	661,100	-
[2331]	26/01/14	1,246.5	1,256.5	1,245.5	1,252.0	+1.0	+0.08	596,500	-
[2331]	26/01/13	1,265.0	1,265.0	1,244.5	1,251.0	+5.0	+0.40	924,100	-
[2331]	26/01/09	1,261.5	1,265.0	1,242.5	1,246.0	-12.0	-0.95	720,300	-
[2331]	26/01/08	1,257.5	1,264.0	1,246.5	1,258.0	+7.0	+0.56	641,800	-
[2331]	26/01/07	1,240.0	1,253.0	1,230.0	1,251.0	+3.0	+0.24	727,500	-
[2331]	26/01/06	1,249.5	1,249.5	1,232.0	1,248.0	+11.5	+0.93	856,500	-
[2331]	26/01/05	1,233.0	1,244.0	1,230.0	1,236.5	+5.0	+0.41	784,500	-
[2331]	25/12/30	1,252.5	1,253.0	1,231.5	1,231.5	-16.0	-1.28	562,100	-
[2331]	25/12/29	1,253.0	1,254.0	1,236.5	1,247.5	-3.0	-0.24	658,700	-
[2331]	25/12/26	1,252.5	1,258.5	1,246.5	1,250.5	+0.5	+0.04	597,600	-
[2331]	25/12/25	1,249.0	1,251.0	1,241.0	1,250.0	+6.0	+0.48	449,000	-
[2331]	25/12/24	1,250.5	1,258.5	1,239.5	1,244.0	-15.5	-1.23	558,700	-
[2331]	25/12/23	1,245.0	1,261.5	1,242.5	1,259.5	+17.5	+1.41	536,400	-
[2331]	25/12/22	1,256.5	1,257.5	1,239.0	1,242.0	-10.0	-0.80	567,400	-
[2331]	25/12/19	1,251.0	1,264.0	1,244.5	1,252.0	-8.0	-0.63	1,190,700	-
[2331]	25/12/18	1,253.0	1,264.0	1,252.0	1,260.0	+14.5	+1.16	849,300	-
[2331]	25/12/17	1,247.0	1,250.0	1,236.0	1,245.5	-1.0	-0.08	803,700	-
[2331]	25/12/16	1,243.5	1,253.0	1,238.0	1,246.5	+12.0	+0.97	973,200	-
[2331]	25/12/15	1,243.5	1,249.5	1,230.0	1,234.5	+7.5	+0.61	786,000	-
[2331]	25/12/12	1,220.5	1,232.0	1,220.5	1,227.0	+8.5	+0.70	1,243,100	-
[2331]	25/12/11	1,241.0	1,245.0	1,213.0	1,218.5	+1.5	+0.12	785,900	-
[2331]	25/12/10	1,218.5	1,224.0	1,213.0	1,217.0	-1.5	-0.12	808,000	-
[2331]	25/12/09	1,216.0	1,218.5	1,198.0	1,218.5	+3.5	+0.29	607,000	-
[2331]	25/12/08	1,199.0	1,218.5	1,195.5	1,215.0	+19.5	+1.63	745,400	-
[2331]	25/12/05	1,209.0	1,214.0	1,187.0	1,195.5	-21.5	-1.77	752,200	-
[2331]	25/12/04	1,228.0	1,235.5	1,215.5	1,217.0	-13.0	-1.06	975,200	-
[2331]	25/12/03	1,231.5	1,239.5	1,226.0	1,230.0	-12.5	-1.01	1,076,600	-
[2331]	25/12/02	1,214.5	1,242.5	1,210.5	1,242.5	+38.5	+3.20	1,260,600	-
[2331]	25/12/01	1,246.0	1,255.0	1,204.0	1,204.0	-20.0	-1.63	1,157,000	-
[2331]	25/11/28	1,225.0	1,230.0	1,220.5	1,224.0	+2.0	+0.16	664,300	-
[2331]	25/11/27	1,225.0	1,231.0	1,215.5	1,222.0	-4.5	-0.37	737,300	-
[2331]	25/11/26	1,218.0	1,229.0	1,212.0	1,226.5	+8.5	+0.70	1,153,200	-
[2331]	25/11/25	1,213.0	1,223.5	1,210.5	1,218.0	+0.5	+0.04	937,000	-
[2331]	25/11/21	1,207.5	1,223.5	1,205.0	1,217.5	+21.0	+1.76	1,516,500	-
[2331]	25/11/20	1,180.0	1,199.5	1,178.0	1,196.5	+22.5	+1.92	830,300	-
[2331]	25/11/19	1,172.0	1,180.0	1,166.0	1,174.0	+14.5	+1.25	899,000	-
[2331]	25/11/18	1,183.0	1,186.5	1,158.5	1,159.5	-26.0	-2.19	794,400	-
[2331]	25/11/17	1,176.0	1,186.0	1,171.5	1,185.5	+10.0	+0.85	921,300	-
[2331]	25/11/14	1,168.0	1,182.0	1,164.0	1,175.5	+7.0	+0.60	738,300	-
[2331]	25/11/13	1,171.5	1,178.0	1,168.0	1,168.5	-3.0	-0.26	988,700	-
[2331]	25/11/12	1,163.0	1,183.5	1,161.0	1,171.5	+8.5	+0.73	1,514,000	-
[2331]	25/11/11	1,172.0	1,186.0	1,163.0	1,163.0	-5.0	-0.43	1,697,100	-
[2331]	25/11/10	1,156.5	1,181.0	1,152.0	1,168.0	+33.5	+2.95	2,168,000	-
[2331]	25/11/07	1,115.5	1,140.0	1,112.0	1,134.5	+31.5	+2.86	2,335,100	-
[2331]	25/11/06	1,157.0	1,157.5	1,096.5	1,103.0	+36.0	+3.37	4,008,000	-
[2331]	25/11/05	1,050.5	1,067.0	1,047.0	1,067.0	+9.5	+0.90	1,591,100	-
[2331]	25/11/04	1,047.0	1,068.5	1,045.0	1,057.5	+4.0	+0.38	961,700	-
[2331]	25/10/31	1,061.0	1,063.5	1,050.5	1,053.5	-2.0	-0.19	823,000	-
[2331]	25/10/30	1,048.5	1,059.5	1,046.5	1,055.5	+7.0	+0.67	916,200	-
[2331]	25/10/29	1,062.0	1,066.5	1,046.0	1,048.5	-16.0	-1.50	785,600	-
[2331]	25/10/28	1,079.0	1,080.0	1,062.0	1,064.5	-26.5	-2.43	1,148,200	-
[2331]	25/10/27	1,076.5	1,094.5	1,075.0	1,091.0	+16.0	+1.49	899,800	-
[2331]	25/10/24	1,077.0	1,079.0	1,069.0	1,075.0	0.0	0.00	725,400	-
[2331]	25/10/23	1,071.5	1,075.0	1,066.5	1,075.0	+4.0	+0.37	850,800	-
[2331]	25/10/22	1,070.0	1,074.5	1,065.5	1,071.0	+4.0	+0.37	911,800	-
[2331]	25/10/21	1,063.0	1,070.5	1,062.0	1,067.0	+2.5	+0.23	713,800	-
[2331]	25/10/20	1,083.5	1,083.5	1,064.5	1,064.5	-0.5	-0.05	519,000	-
[2331]	25/10/17	1,076.5	1,076.5	1,065.0	1,065.0	-6.0	-0.56	476,200	-
[2331]	25/10/16	1,071.0	1,077.0	1,064.0	1,071.0	-3.0	-0.28	612,100	-
[2331]	25/10/15	1,081.5	1,086.5	1,068.5	1,074.0	+1.0	+0.09	866,400	-
[2331]	25/10/14	1,058.0	1,073.0	1,054.0	1,073.0	-8.0	-0.74	832,500	-
[2331]	25/10/10	1,084.5	1,092.0	1,077.5	1,081.0	-12.5	-1.14	813,300	-
[2331]	25/10/09	1,085.5	1,093.5	1,078.0	1,093.5	+2.0	+0.18	778,300	-
[2331]	25/10/08	1,096.0	1,106.0	1,086.5	1,091.5	-5.0	-0.46	763,100	-
[2331]	25/10/07	1,099.5	1,104.5	1,090.5	1,096.5	-9.0	-0.81	1,110,200	-
[2331]	25/10/06	1,105.0	1,114.0	1,096.5	1,105.5	+14.0	+1.28	1,036,200	-
[2331]	25/10/03	1,085.0	1,091.5	1,082.0	1,091.5	+6.5	+0.60	732,500	-
[2331]	25/10/02	1,094.5	1,098.5	1,083.0	1,085.0	-19.0	-1.72	990,700	-
[2331]	25/10/01	1,108.5	1,115.5	1,091.5	1,104.0	-12.0	-1.08	944,200	-
[2331]	25/09/30	1,122.5	1,125.5	1,110.0	1,116.0	-6.5	-0.58	794,100	-
[2331]	25/09/29	1,126.0	1,135.0	1,112.5	1,122.5	-13.0	-1.14	824,700	-
[2331]	25/09/26	1,131.0	1,144.5	1,130.0	1,135.5	-1.5	-0.13	1,221,600	-
[2331]	25/09/25	1,140.0	1,143.0	1,131.0	1,137.0	+3.0	+0.26	696,300	-
[2331]	25/09/24	1,143.5	1,147.5	1,134.0	1,134.0	-12.5	-1.09	694,000	-
[2331]	25/09/22	1,137.5	1,151.0	1,137.5	1,146.5	+9.0	+0.79	606,500	-
[2331]	25/09/19	1,160.0	1,164.5	1,137.5	1,137.5	-26.5	-2.28	2,720,600	-
[2331]	25/09/18	1,168.5	1,175.0	1,151.0	1,164.0	0.0	0.00	742,800	-
[2331]	25/09/17	1,184.0	1,184.0	1,164.0	1,164.0	-23.0	-1.94	666,500	-
[2331]	25/09/16	1,178.5	1,192.0	1,176.5	1,187.0	+8.5	+0.72	773,300	-
[2331]	25/09/12	1,186.5	1,186.5	1,175.0	1,178.5	-1.0	-0.08	939,000	-
[2331]	25/09/11	1,170.0	1,179.5	1,163.0	1,179.5	+15.0	+1.29	574,300	-
[2331]	25/09/10	1,168.0	1,171.0	1,162.0	1,164.5	-7.0	-0.60	578,600	-
[2331]	25/09/09	1,174.0	1,176.0	1,168.5	1,171.5	+1.0	+0.09	892,300	-
[2331]	25/09/08	1,163.5	1,176.0	1,156.5	1,170.5	+5.0	+0.43	820,100	-
[2331]	25/09/05	1,163.5	1,165.5	1,155.5	1,165.5	+2.0	+0.17	1,144,100	-