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
[2413]	26/10/29	1,851	1,868	1,824	1,844	-16.5	-0.89	3,431,500	1,227,435,540,480
[2413]	26/10/28	1,869	1,892	1,854	1,861	-28.0	-1.48	1,939,500	1,238,415,704,064
[2413]	26/10/27	1,877	1,901	1,854	1,889	-14.5	-0.76	1,910,900	1,257,381,167,104
[2413]	26/10/26	1,880	1,923	1,878	1,904	+4.0	+0.21	2,342,500	1,267,030,294,528
[2413]	26/10/23	1,960	1,963	1,900	1,900	-33.5	-1.73	3,084,200	1,264,701,145,088
[2413]	26/10/22	1,940	1,958	1,931	1,934	+15.5	+0.81	4,412,900	1,287,326,793,728
[2413]	26/10/21	1,902	1,922	1,873	1,919	+21.5	+1.13	2,961,600	1,277,344,874,496
[2413]	26/10/20	1,886	1,915	1,883	1,898	-8.5	-0.45	3,523,300	1,263,370,240,000
[2413]	26/10/19	1,901	1,929	1,871	1,907	-3.5	-0.18	3,163,100	1,269,359,443,968
[2413]	26/10/16	1,923	1,956	1,899	1,911	+11.0	+0.58	3,745,200	1,271,688,462,336
[2413]	26/10/15	1,900	1,908	1,866	1,900	-13.0	-0.68	4,172,800	1,264,368,484,352
[2413]	26/10/14	1,900	1,917	1,867	1,913	+8.5	+0.45	2,220,500	1,273,352,159,232
[2413]	26/10/13	1,896	1,918	1,864	1,905	+49.0	+2.64	3,992,500	1,267,695,747,072
[2413]	26/10/09	1,900	1,906	1,843	1,856	+5.0	+0.27	4,893,300	1,235,088,310,272
[2413]	26/10/08	1,839	1,863	1,815	1,851	+6.5	+0.35	2,864,900	1,233,684,660,224
[2413]	26/10/07	1,822	1,858	1,810	1,845	+19.5	+1.07	2,993,000	1,229,686,702,080
[2413]	26/10/06	1,803	1,828	1,787	1,826	+63.5	+3.60	2,968,000	1,217,026,719,744
[2413]	26/10/05	1,749	1,775	1,741	1,763	+10.5	+0.60	2,628,200	1,175,048,814,592
[2413]	26/10/02	1,740	1,772	1,723	1,753	-46.0	-2.56	4,577,000	1,168,052,453,376
[2413]	26/10/01	1,761	1,806	1,755	1,799	+46.0	+2.62	2,498,000	1,198,702,985,216
[2413]	26/09/30	1,745	1,770	1,728	1,753	-16.5	-0.93	2,481,100	1,168,385,638,400
[2413]	26/09/29	1,780	1,793	1,747	1,770	-10.5	-0.59	3,234,500	1,179,713,011,712
[2413]	26/09/28	1,770	1,802	1,762	1,781	+14.0	+0.79	3,847,900	1,186,709,372,928
[2413]	26/09/25	1,750	1,775	1,739	1,767	+37.5	+2.17	3,600,500	1,177,714,032,640
[2413]	26/09/24	1,742	1,773	1,724	1,730	-42.5	-2.40	3,324,300	1,153,060,306,944
[2413]	26/09/18	1,790	1,794	1,753	1,773	-24.0	-1.34	3,335,500	1,181,378,805,760
[2413]	26/09/17	1,751	1,797	1,746	1,797	+46.5	+2.66	2,616,200	1,197,703,561,216
[2413]	26/09/16	1,748	1,755	1,731	1,751	+9.0	+0.52	2,179,000	1,166,719,844,352
[2413]	26/09/15	1,775	1,776	1,720	1,742	-5.5	-0.31	2,111,400	1,161,056,092,160
[2413]	26/09/14	1,719	1,752	1,707	1,748	+58.5	+3.46	2,960,000	1,165,054,050,304
[2413]	26/09/11	1,666	1,703	1,662	1,690	-11.0	-0.65	3,721,700	1,126,074,548,224
[2413]	26/09/10	1,626	1,702	1,624	1,701	+35.0	+2.10	3,747,600	1,133,403,963,392
[2413]	26/09/09	1,698	1,712	1,666	1,666	-54.0	-3.14	3,163,200	1,110,082,977,792
[2413]	26/09/08	1,707	1,732	1,674	1,720	+17.5	+1.03	3,277,000	1,146,397,130,752
[2413]	26/09/07	1,759	1,779	1,698	1,703	-85.5	-4.78	3,735,100	1,136,967,155,712
[2413]	26/09/04	1,762	1,800	1,760	1,789	+31.5	+1.79	3,087,500	1,194,366,074,880
[2413]	26/09/03	1,792	1,792	1,736	1,758	-24.0	-1.35	3,930,600	1,173,342,126,080
[2413]	26/09/02	1,820	1,823	1,769	1,782	-47.5	-2.60	3,851,200	1,189,694,144,512
[2413]	26/09/01	1,868	1,878	1,821	1,830	-4.0	-0.22	3,129,700	1,221,397,053,440
[2413]	26/08/31	1,870	1,877	1,828	1,834	-21.0	-1.13	3,618,600	1,224,066,727,936
[2413]	26/08/28	1,782	1,870	1,780	1,855	+77.0	+4.33	4,831,500	1,238,082,781,184
[2413]	26/08/27	1,769	1,816	1,769	1,778	+26.5	+1.51	4,693,000	1,187,024,338,944
[2413]	26/08/26	1,735	1,772	1,729	1,752	+2.5	+0.14	4,293,800	1,169,671,192,576
[2413]	26/08/25	1,679	1,754	1,673	1,750	+31.0	+1.80	4,513,600	1,168,002,646,016
[2413]	26/08/24	1,695	1,737	1,692	1,719	+11.5	+0.67	2,969,000	1,147,645,984,768
[2413]	26/08/21	1,750	1,763	1,691	1,708	-42.0	-2.40	3,511,700	1,139,970,539,520
[2413]	26/08/20	1,799	1,813	1,744	1,750	+18.5	+1.07	4,160,500	1,168,336,355,328
[2413]	26/08/19	1,725	1,750	1,694	1,732	+37.5	+2.21	6,615,300	1,156,322,557,952
[2413]	26/08/18	1,712	1,773	1,675	1,695	-36.5	-2.11	6,445,000	1,131,627,675,648
[2413]	26/08/17	1,657	1,735	1,653	1,732	+35.0	+2.06	8,981,500	1,155,988,848,640
[2413]	26/08/14	1,596	1,697	1,585	1,697	+82.5	+5.11	6,308,000	1,132,962,512,896
[2413]	26/08/13	1,610	1,622	1,595	1,615	-16.0	-0.98	6,035,600	1,077,899,558,912
[2413]	26/08/12	1,698	1,725	1,628	1,631	+93.5	+6.08	14,747,600	1,088,912,162,816
[2413]	26/08/10	1,550	1,557	1,501	1,538	+8.0	+0.52	5,421,200	1,026,507,472,896
[2413]	26/08/07	1,481	1,530	1,449	1,530	-311.0	-16.89	18,134,500	1,021,167,337,472
[2413]	26/08/06	1,760	1,857	1,741	1,841	+106.0	+6.11	4,706,900	1,228,738,002,944
[2413]	26/08/05	1,730	1,767	1,713	1,735	-34.0	-1.92	3,235,700	1,157,990,449,152
[2413]	26/08/04	1,781	1,789	1,757	1,769	-7.5	-0.42	2,865,200	1,181,016,784,896
[2413]	26/08/03	1,768	1,777	1,698	1,777	-4.0	-0.22	4,582,500	1,186,022,424,576
[2413]	26/07/31	1,827	1,834	1,729	1,781	-149.5	-7.74	7,249,100	1,189,025,939,456
[2413]	26/07/30	1,998	2,003	1,917	1,931	-53.0	-2.67	4,113,800	1,288,806,596,608
[2413]	26/07/29	1,958	1,996	1,917	1,984	+64.0	+3.33	4,522,600	1,324,180,439,040
[2413]	26/07/28	1,920	1,942	1,903	1,920	+16.5	+0.87	3,523,100	1,281,798,569,984
[2413]	26/07/27	1,846	1,916	1,843	1,904	+84.5	+4.64	3,063,300	1,271,119,740,928
[2413]	26/07/24	1,803	1,834	1,802	1,820	+8.0	+0.44	2,693,000	1,214,721,949,696
[2413]	26/07/23	1,803	1,846	1,798	1,812	-27.0	-1.47	2,581,500	1,209,382,469,632
[2413]	26/07/22	1,850	1,864	1,816	1,839	-68.0	-3.57	4,152,400	1,227,403,034,624
[2413]	26/07/21	1,900	1,936	1,899	1,907	-11.5	-0.60	3,413,800	1,273,121,996,800
[2413]	26/07/17	1,858.0	1,942.0	1,858.0	1,919.0	-7.5	-0.39	4,685,200	-
[2413]	26/07/16	1,898.0	1,944.5	1,895.0	1,926.5	+28.5	+1.50	3,139,500	-
[2413]	26/07/15	1,914.0	1,951.5	1,886.0	1,898.0	-47.0	-2.42	3,244,300	-
[2413]	26/07/14	1,895.5	1,970.0	1,882.5	1,945.0	+70.5	+3.76	4,898,600	-
[2413]	26/07/13	1,866.5	1,893.0	1,849.0	1,874.5	+4.5	+0.24	2,401,200	-
[2413]	26/07/10	1,889.5	1,897.5	1,856.0	1,870.0	-5.0	-0.27	2,498,100	-
[2413]	26/07/09	1,888.0	1,913.0	1,862.0	1,875.0	-43.0	-2.24	2,863,100	-
[2413]	26/07/08	1,950.0	1,964.0	1,903.5	1,918.0	-6.5	-0.34	3,318,700	-
[2413]	26/07/07	1,899.0	1,939.5	1,892.5	1,924.5	+22.0	+1.16	3,702,500	-
[2413]	26/07/06	1,869.0	1,909.0	1,860.0	1,902.5	+42.0	+2.26	2,595,300	-
[2413]	26/07/03	1,890.0	1,911.0	1,852.5	1,860.5	+7.5	+0.40	2,814,700	-
[2413]	26/07/02	1,825.0	1,883.0	1,804.0	1,853.0	+76.5	+4.31	4,247,300	-
[2413]	26/07/01	1,791.5	1,809.5	1,767.0	1,776.5	-38.5	-2.12	2,982,900	-
[2413]	26/06/30	1,822.0	1,835.0	1,773.5	1,815.0	-15.0	-0.82	3,845,300	-
[2413]	26/06/29	1,797.0	1,852.0	1,790.0	1,830.0	+63.5	+3.59	4,737,800	-
[2413]	26/06/26	1,755.0	1,771.5	1,700.5	1,766.5	+22.5	+1.29	3,951,200	-
[2413]	26/06/25	1,744.0	1,752.5	1,706.0	1,744.0	+34.0	+1.99	3,881,100	-
[2413]	26/06/24	1,710.5	1,727.0	1,690.0	1,710.0	0.0	0.00	3,521,700	-
[2413]	26/06/23	1,700.0	1,733.0	1,692.0	1,710.0	+4.0	+0.23	4,933,800	-
[2413]	26/06/22	1,640.0	1,720.0	1,634.5	1,706.0	+68.5	+4.18	5,031,600	-
[2413]	26/06/19	1,639.0	1,641.5	1,615.5	1,637.5	+4.0	+0.24	8,370,800	-
[2413]	26/06/18	1,593.5	1,633.5	1,590.5	1,633.5	+28.5	+1.78	4,029,300	-
[2413]	26/06/17	1,578.0	1,613.5	1,578.0	1,605.0	+18.5	+1.17	3,077,500	-
[2413]	26/06/16	1,572.0	1,593.5	1,558.5	1,586.5	-15.5	-0.97	4,335,800	-
[2413]	26/06/15	1,587.5	1,630.5	1,585.0	1,602.0	-8.0	-0.50	3,281,100	-
[2413]	26/06/12	1,608.5	1,621.5	1,590.0	1,610.0	-4.5	-0.28	4,622,400	-
[2413]	26/06/11	1,640.0	1,648.0	1,608.0	1,614.5	-36.5	-2.21	4,464,100	-
[2413]	26/06/10	1,620.0	1,666.5	1,614.0	1,651.0	+23.0	+1.41	5,135,900	-
[2413]	26/06/09	1,620.0	1,654.0	1,607.5	1,628.0	+16.5	+1.02	4,540,400	-
[2413]	26/06/08	1,649.0	1,649.5	1,606.5	1,611.5	+21.5	+1.35	6,711,700	-
[2413]	26/06/05	1,595.5	1,617.0	1,574.0	1,590.0	+45.0	+2.91	4,814,200	-
[2413]	26/06/04	1,501.0	1,552.5	1,500.0	1,545.0	+6.5	+0.42	4,568,900	-
[2413]	26/06/03	1,500.0	1,561.0	1,474.0	1,538.5	-14.5	-0.93	6,869,300	-
[2413]	26/06/02	1,550.0	1,558.0	1,511.0	1,553.0	+78.5	+5.32	9,118,600	-
[2413]	26/06/01	1,429.5	1,488.5	1,418.0	1,474.5	+50.5	+3.55	5,170,800	-
[2413]	26/05/29	1,399.0	1,424.5	1,390.0	1,424.0	+52.0	+3.79	31,177,800	-
[2413]	26/05/28	1,436.0	1,438.0	1,365.5	1,372.0	-41.0	-2.90	5,223,000	-
[2413]	26/05/27	1,380.0	1,418.0	1,375.0	1,413.0	+12.5	+0.89	4,731,500	-
[2413]	26/05/26	1,417.5	1,423.0	1,387.5	1,400.5	-17.0	-1.20	3,702,100	-
[2413]	26/05/25	1,390.0	1,417.5	1,367.0	1,417.5	0.0	0.00	4,586,000	-
[2413]	26/05/22	1,405.0	1,427.5	1,397.5	1,417.5	+10.5	+0.75	4,170,200	-
[2413]	26/05/21	1,401.0	1,431.5	1,398.5	1,407.0	-3.5	-0.25	3,918,400	-
[2413]	26/05/20	1,443.0	1,445.0	1,396.5	1,410.5	-11.0	-0.77	4,679,700	-
[2413]	26/05/19	1,385.5	1,430.0	1,374.0	1,421.5	+66.0	+4.87	5,890,500	-
[2413]	26/05/18	1,366.5	1,376.0	1,337.0	1,355.5	+0.5	+0.04	5,761,900	-
[2413]	26/05/15	1,310.0	1,355.0	1,299.0	1,355.0	+41.5	+3.16	7,485,100	-
[2413]	26/05/14	1,327.0	1,338.0	1,301.5	1,313.5	-27.5	-2.05	10,584,800	-
[2413]	26/05/13	1,336.0	1,354.5	1,322.5	1,341.0	+6.0	+0.45	9,083,900	-
[2413]	26/05/12	1,310.0	1,353.0	1,297.0	1,335.0	-15.5	-1.15	7,197,700	-
[2413]	26/05/11	1,359.5	1,379.0	1,326.0	1,350.5	-8.5	-0.63	8,871,400	-
[2413]	26/05/08	1,415.0	1,427.0	1,352.5	1,359.0	-55.5	-3.92	10,121,700	-
[2413]	26/05/07	1,347.0	1,442.0	1,341.5	1,414.5	-82.0	-5.48	15,852,000	-
[2413]	26/05/01	1,475.5	1,504.0	1,461.0	1,496.5	-7.5	-0.50	4,680,400	-
[2413]	26/04/30	1,511.0	1,511.0	1,479.0	1,504.0	-16.0	-1.05	4,372,500	-
[2413]	26/04/28	1,531.5	1,540.0	1,510.5	1,520.0	+5.0	+0.33	2,772,400	-
[2413]	26/04/27	1,490.0	1,537.5	1,488.0	1,515.0	+14.5	+0.97	3,697,400	-
[2413]	26/04/24	1,477.5	1,501.0	1,470.5	1,500.5	+21.5	+1.45	3,028,800	-
[2413]	26/04/23	1,500.0	1,510.0	1,468.5	1,479.0	-46.0	-3.02	4,803,200	-
[2413]	26/04/22	1,520.0	1,527.0	1,503.0	1,525.0	+4.5	+0.30	3,477,800	-
[2413]	26/04/21	1,566.0	1,572.0	1,520.5	1,520.5	-65.0	-4.10	4,839,800	-
[2413]	26/04/20	1,585.0	1,591.5	1,551.0	1,585.5	+7.0	+0.44	4,354,700	-
[2413]	26/04/17	1,590.0	1,602.0	1,567.0	1,578.5	-0.5	-0.03	4,474,900	-
[2413]	26/04/16	1,634.0	1,658.5	1,579.0	1,579.0	-7.5	-0.47	4,893,600	-
[2413]	26/04/15	1,582.0	1,605.5	1,571.5	1,586.5	-8.5	-0.53	4,539,600	-
[2413]	26/04/14	1,601.5	1,631.5	1,588.5	1,595.0	+31.0	+1.98	3,191,400	-
[2413]	26/04/13	1,569.0	1,589.0	1,551.5	1,564.0	-35.0	-2.19	2,417,100	-
[2413]	26/04/10	1,633.5	1,645.0	1,580.0	1,599.0	-46.0	-2.80	3,733,200	-
[2413]	26/04/09	1,660.0	1,682.5	1,642.5	1,645.0	-35.5	-2.11	2,809,600	-
[2413]	26/04/08	1,700.0	1,716.5	1,680.5	1,680.5	+32.5	+1.97	3,514,400	-
[2413]	26/04/07	1,649.0	1,680.0	1,642.0	1,648.0	+12.0	+0.73	1,705,800	-
[2413]	26/04/06	1,647.5	1,658.5	1,632.5	1,636.0	+11.5	+0.71	1,972,600	-
[2413]	26/04/03	1,643.0	1,659.0	1,623.0	1,624.5	-17.0	-1.04	2,493,300	-
[2413]	26/04/02	1,640.5	1,682.0	1,633.0	1,641.5	-27.5	-1.65	3,819,200	-
[2413]	26/04/01	1,631.0	1,669.0	1,624.5	1,669.0	+63.5	+3.96	2,675,000	-
[2413]	26/03/31	1,592.0	1,637.5	1,587.5	1,605.5	+29.0	+1.84	4,105,900	-
[2413]	26/03/30	1,564.0	1,590.0	1,550.5	1,576.5	-48.5	-2.98	4,156,000	-
[2413]	26/03/27	1,603.0	1,628.0	1,595.5	1,625.0	+37.0	+2.33	3,225,800	-
[2413]	26/03/26	1,592.5	1,604.0	1,574.5	1,588.0	-3.5	-0.22	2,423,100	-
[2413]	26/03/25	1,563.5	1,596.5	1,563.0	1,591.5	-2.5	-0.16	2,428,900	-
[2413]	26/03/24	1,578.5	1,597.5	1,571.5	1,594.0	+27.0	+1.72	2,575,600	-
[2413]	26/03/23	1,586.5	1,595.0	1,551.0	1,567.0	-41.0	-2.55	3,861,600	-
[2413]	26/03/19	1,634.5	1,658.5	1,608.0	1,608.0	-42.5	-2.57	3,360,000	-
[2413]	26/03/18	1,651.0	1,658.5	1,633.0	1,650.5	-16.5	-0.99	2,450,000	-
[2413]	26/03/17	1,694.5	1,714.0	1,658.5	1,667.0	+11.5	+0.69	3,201,500	-
[2413]	26/03/16	1,655.0	1,684.5	1,644.0	1,655.5	-9.0	-0.54	3,159,200	-
[2413]	26/03/13	1,618.5	1,693.5	1,618.0	1,664.5	+27.5	+1.68	6,463,600	-
[2413]	26/03/12	1,626.5	1,664.5	1,614.0	1,637.0	+16.5	+1.02	5,793,900	-
[2413]	26/03/11	1,644.5	1,672.5	1,620.5	1,620.5	-32.5	-1.97	4,085,200	-
[2413]	26/03/10	1,638.0	1,653.0	1,609.5	1,653.0	+10.0	+0.61	3,479,800	-
[2413]	26/03/09	1,588.5	1,654.0	1,585.0	1,643.0	-2.5	-0.15	5,829,100	-
[2413]	26/03/06	1,608.5	1,669.5	1,601.5	1,645.5	+31.5	+1.95	4,118,200	-
[2413]	26/03/05	1,645.0	1,684.5	1,606.5	1,614.0	-1.0	-0.06	4,683,400	-
[2413]	26/03/04	1,639.0	1,664.5	1,615.0	1,615.0	-24.0	-1.46	6,471,000	-
[2413]	26/03/03	1,683.0	1,693.0	1,628.5	1,639.0	-28.5	-1.71	4,726,400	-
[2413]	26/03/02	1,696.5	1,703.5	1,655.0	1,667.5	-50.5	-2.94	4,290,600	-
[2413]	26/02/27	1,690.0	1,742.0	1,683.0	1,718.0	+89.5	+5.50	10,142,300	-
[2413]	26/02/26	1,577.0	1,642.0	1,575.0	1,628.5	+98.5	+6.44	7,415,800	-
[2413]	26/02/25	1,514.5	1,551.5	1,511.0	1,530.0	+35.0	+2.34	6,236,000	-
[2413]	26/02/24	1,558.0	1,576.5	1,495.0	1,495.0	-103.0	-6.45	6,123,000	-
[2413]	26/02/20	1,600.0	1,627.5	1,590.0	1,598.0	-4.0	-0.25	4,280,200	-
[2413]	26/02/19	1,617.5	1,622.0	1,586.0	1,602.0	+12.0	+0.75	5,407,400	-
[2413]	26/02/18	1,596.0	1,611.0	1,582.0	1,590.0	0.0	0.00	4,290,400	-
[2413]	26/02/17	1,619.0	1,624.0	1,584.0	1,590.0	-48.0	-2.93	4,420,200	-
[2413]	26/02/16	1,652.5	1,664.0	1,619.0	1,638.0	+13.5	+0.83	4,904,200	-
[2413]	26/02/13	1,673.0	1,694.5	1,624.0	1,624.5	-88.5	-5.17	9,078,100	-
[2413]	26/02/12	1,739.5	1,748.5	1,704.5	1,713.0	-42.0	-2.39	7,582,300	-
[2413]	26/02/10	1,728.0	1,764.0	1,714.0	1,755.0	0.0	0.00	6,555,600	-
[2413]	26/02/09	1,798.0	1,809.0	1,716.0	1,755.0	+15.5	+0.89	10,277,200	-
[2413]	26/02/06	1,760.0	1,760.5	1,666.0	1,739.5	-20.5	-1.16	13,401,600	-
[2413]	26/02/05	1,700.0	1,804.0	1,605.0	1,760.0	-128.5	-6.80	21,580,200	-
[2413]	26/02/04	1,938.0	1,996.5	1,873.0	1,888.5	-57.0	-2.93	9,923,400	-
[2413]	26/02/03	1,882.0	1,948.0	1,872.5	1,945.5	+63.5	+3.37	4,790,700	-
[2413]	26/02/02	1,938.0	1,939.5	1,860.5	1,882.0	-28.5	-1.49	4,747,700	-
[2413]	26/01/30	1,890.0	1,927.0	1,887.5	1,910.5	+10.5	+0.55	3,615,500	-
[2413]	26/01/29	1,900.0	1,913.0	1,875.5	1,900.0	-53.0	-2.71	3,657,800	-
[2413]	26/01/28	1,990.0	2,002.0	1,953.0	1,953.0	-2.0	-0.10	3,679,500	-
[2413]	26/01/27	1,975.0	1,987.0	1,955.0	1,955.0	-30.5	-1.54	2,923,300	-
[2413]	26/01/26	2,000.5	2,005.0	1,957.0	1,985.5	-20.5	-1.02	3,222,000	-
[2413]	26/01/23	2,002.5	2,024.0	1,978.0	2,006.0	+35.0	+1.78	3,000,100	-
[2413]	26/01/22	2,009.0	2,022.0	1,962.0	1,971.0	-54.5	-2.69	5,407,300	-
[2413]	26/01/21	2,008.0	2,026.5	1,972.5	2,025.5	-32.5	-1.58	3,808,400	-
[2413]	26/01/20	2,071.0	2,101.5	2,058.0	2,058.0	-19.0	-0.91	2,910,700	-
[2413]	26/01/19	2,085.0	2,093.0	2,065.5	2,077.0	-8.0	-0.38	2,200,500	-
[2413]	26/01/16	2,100.0	2,109.5	2,037.0	2,085.0	-43.5	-2.04	4,127,700	-
[2413]	26/01/15	2,091.0	2,153.0	2,085.0	2,128.5	+30.5	+1.45	2,867,900	-
[2413]	26/01/14	2,138.0	2,147.0	2,095.0	2,098.0	-43.0	-2.01	3,171,400	-
[2413]	26/01/13	2,172.0	2,177.5	2,124.0	2,141.0	-16.0	-0.74	3,479,600	-
[2413]	26/01/09	2,139.0	2,157.0	2,112.5	2,157.0	+10.0	+0.47	2,970,500	-
[2413]	26/01/08	2,114.5	2,147.5	2,100.5	2,147.0	+43.0	+2.04	3,672,500	-
[2413]	26/01/07	2,078.5	2,104.0	2,066.0	2,104.0	+18.5	+0.89	2,778,300	-
[2413]	26/01/06	2,089.0	2,125.0	2,068.5	2,085.5	+13.0	+0.63	3,449,300	-
[2413]	26/01/05	2,095.0	2,097.0	2,035.0	2,072.5	-41.5	-1.96	3,981,900	-
[2413]	25/12/30	2,105.5	2,128.0	2,097.0	2,114.0	+13.0	+0.62	2,925,300	-
[2413]	25/12/29	2,092.0	2,123.0	2,081.5	2,101.0	+11.0	+0.53	2,221,600	-
[2413]	25/12/26	2,090.0	2,097.5	2,072.0	2,090.0	0.0	0.00	2,080,000	-
[2413]	25/12/25	2,081.0	2,102.0	2,066.0	2,090.0	+14.0	+0.67	1,679,400	-
[2413]	25/12/24	2,082.5	2,107.0	2,057.0	2,076.0	+2.0	+0.10	3,221,100	-
[2413]	25/12/23	2,071.0	2,099.5	2,053.0	2,074.0	+9.0	+0.44	2,685,200	-
[2413]	25/12/22	2,149.5	2,150.0	2,050.5	2,065.0	-67.0	-3.14	5,199,900	-
[2413]	25/12/19	2,138.5	2,156.0	2,084.0	2,132.0	+43.5	+2.08	6,913,300	-
[2413]	25/12/18	2,039.5	2,088.5	2,036.0	2,088.5	+50.5	+2.48	4,466,800	-
[2413]	25/12/17	2,000.0	2,038.0	1,965.0	2,038.0	+2.5	+0.12	4,848,000	-
[2413]	25/12/16	2,100.0	2,100.5	2,022.0	2,035.5	-50.5	-2.42	3,856,200	-
[2413]	25/12/15	2,073.0	2,113.0	2,066.0	2,086.0	+14.0	+0.68	4,018,200	-
[2413]	25/12/12	2,078.5	2,090.0	2,050.0	2,072.0	-7.0	-0.34	4,526,500	-
[2413]	25/12/11	2,135.5	2,137.5	2,043.5	2,079.0	-65.0	-3.03	5,535,600	-
[2413]	25/12/10	2,191.0	2,193.5	2,124.0	2,144.0	-45.5	-2.08	3,968,300	-
[2413]	25/12/09	2,218.0	2,223.5	2,170.0	2,189.5	-22.5	-1.02	3,011,100	-
[2413]	25/12/08	2,230.5	2,272.5	2,205.0	2,212.0	-17.0	-0.76	2,945,400	-
[2413]	25/12/05	2,312.0	2,312.0	2,229.0	2,229.0	-73.5	-3.19	4,031,400	-
[2413]	25/12/04	2,351.0	2,407.0	2,302.5	2,302.5	-97.0	-4.04	4,006,200	-
[2413]	25/12/03	2,405.0	2,440.0	2,391.5	2,399.5	-20.5	-0.85	1,932,300	-
[2413]	25/12/02	2,473.0	2,475.5	2,388.0	2,420.0	-33.5	-1.37	3,143,100	-
[2413]	25/12/01	2,560.0	2,573.5	2,450.0	2,453.5	-123.5	-4.79	3,608,600	-
[2413]	25/11/28	2,583.0	2,617.5	2,560.5	2,577.0	-36.5	-1.40	2,457,900	-
[2413]	25/11/27	2,628.5	2,655.5	2,587.5	2,613.5	-37.0	-1.40	2,879,800	-
[2413]	25/11/26	2,620.5	2,673.5	2,612.0	2,650.5	+68.0	+2.63	2,704,400	-
[2413]	25/11/25	2,634.0	2,649.0	2,562.5	2,582.5	-52.5	-1.99	3,661,900	-
[2413]	25/11/21	2,479.5	2,649.5	2,460.0	2,635.0	+170.0	+6.90	7,263,200	-
[2413]	25/11/20	2,520.0	2,553.0	2,465.0	2,465.0	-50.5	-2.01	3,205,500	-
[2413]	25/11/19	2,520.0	2,548.5	2,478.0	2,515.5	-31.0	-1.22	3,417,000	-
[2413]	25/11/18	2,629.0	2,639.0	2,510.5	2,546.5	-127.5	-4.77	5,313,500	-
[2413]	25/11/17	2,733.0	2,746.0	2,630.5	2,674.0	-63.5	-2.32	5,148,500	-
[2413]	25/11/14	2,665.5	2,737.5	2,582.0	2,737.5	+108.0	+4.11	12,619,700	-
[2413]	25/11/13	2,550.0	2,629.5	2,532.0	2,629.5	+500.0	+23.48	8,607,800	-
[2413]	25/11/12	2,144.0	2,163.5	2,094.0	2,129.5	+44.0	+2.11	3,911,900	-
[2413]	25/11/11	2,077.0	2,107.0	2,068.5	2,085.5	-35.5	-1.67	2,570,600	-
[2413]	25/11/10	2,111.0	2,130.0	2,091.5	2,121.0	+16.5	+0.78	2,201,900	-
[2413]	25/11/07	2,091.5	2,121.0	2,086.0	2,104.5	+11.0	+0.53	2,009,100	-
[2413]	25/11/06	2,186.0	2,199.5	2,093.5	2,093.5	-105.0	-4.78	3,584,000	-
[2413]	25/11/05	2,217.5	2,224.0	2,161.5	2,198.5	+26.5	+1.22	3,249,900	-
[2413]	25/11/04	2,159.0	2,204.0	2,152.0	2,172.0	+2.5	+0.12	2,725,800	-
[2413]	25/10/31	2,160.0	2,179.5	2,132.5	2,169.5	+29.5	+1.38	2,154,900	-
[2413]	25/10/30	2,125.5	2,159.0	2,122.5	2,140.0	+17.5	+0.82	2,587,600	-
[2413]	25/10/29	2,140.0	2,145.5	2,104.0	2,122.5	-45.0	-2.08	2,076,100	-
[2413]	25/10/28	2,200.0	2,200.0	2,151.0	2,167.5	-37.0	-1.68	1,963,600	-
[2413]	25/10/27	2,192.0	2,242.5	2,174.0	2,204.5	+6.0	+0.27	2,539,100	-
[2413]	25/10/24	2,199.0	2,207.0	2,173.5	2,198.5	-11.0	-0.50	1,852,400	-
[2413]	25/10/23	2,230.0	2,242.5	2,179.0	2,209.5	-44.0	-1.95	2,010,500	-
[2413]	25/10/22	2,240.0	2,269.5	2,240.0	2,253.5	+15.5	+0.69	2,469,600	-
[2413]	25/10/21	2,199.0	2,261.0	2,185.5	2,238.0	+53.0	+2.43	2,232,900	-
[2413]	25/10/20	2,180.0	2,199.0	2,161.0	2,185.0	+45.0	+2.10	1,805,300	-
[2413]	25/10/17	2,175.5	2,178.0	2,132.5	2,140.0	-43.0	-1.97	2,133,000	-
[2413]	25/10/16	2,230.0	2,238.0	2,153.0	2,183.0	-27.0	-1.22	3,075,000	-
[2413]	25/10/15	2,257.0	2,271.0	2,190.0	2,210.0	-50.0	-2.21	2,805,600	-
[2413]	25/10/14	2,265.0	2,278.0	2,222.0	2,260.0	-33.5	-1.46	3,781,000	-
[2413]	25/10/10	2,292.0	2,317.5	2,261.5	2,293.5	-24.0	-1.04	3,757,000	-
[2413]	25/10/09	2,323.0	2,372.5	2,315.0	2,317.5	+2.5	+0.11	2,725,000	-
[2413]	25/10/08	2,333.5	2,347.5	2,304.0	2,315.0	-35.5	-1.51	2,948,100	-
[2413]	25/10/07	2,368.0	2,375.5	2,335.0	2,350.5	-8.5	-0.36	2,437,900	-
[2413]	25/10/06	2,360.0	2,366.0	2,323.0	2,359.0	+99.0	+4.38	3,231,100	-
[2413]	25/10/03	2,209.0	2,293.0	2,209.0	2,260.0	+60.0	+2.73	2,959,000	-
[2413]	25/10/02	2,217.5	2,242.0	2,151.0	2,200.0	-67.5	-2.98	4,707,200	-
[2413]	25/10/01	2,340.0	2,367.0	2,267.5	2,267.5	-118.5	-4.97	3,963,900	-
[2413]	25/09/30	2,387.0	2,475.0	2,373.0	2,386.0	+14.0	+0.59	5,501,500	-
[2413]	25/09/29	2,323.0	2,387.0	2,308.0	2,372.0	+159.5	+7.21	5,754,500	-
[2413]	25/09/26	2,338.0	2,351.0	2,212.5	2,212.5	-158.5	-6.68	5,160,700	-
[2413]	25/09/25	2,360.0	2,404.0	2,347.5	2,371.0	+38.5	+1.65	3,007,900	-
[2413]	25/09/24	2,412.5	2,414.0	2,320.0	2,332.5	0.0	0.00	3,621,000	-
[2413]	25/09/22	2,340.0	2,358.0	2,321.5	2,332.5	+18.0	+0.78	1,921,200	-
[2413]	25/09/19	2,326.5	2,355.0	2,296.0	2,314.5	-16.5	-0.71	3,150,700	-
[2413]	25/09/18	2,345.0	2,345.5	2,306.0	2,331.0	-25.5	-1.08	2,058,600	-
[2413]	25/09/17	2,318.0	2,379.5	2,316.0	2,356.5	+38.5	+1.66	2,266,400	-
[2413]	25/09/16	2,388.0	2,398.0	2,314.5	2,318.0	-52.0	-2.19	2,318,600	-
[2413]	25/09/12	2,399.5	2,400.0	2,340.5	2,370.0	+8.5	+0.36	3,364,300	-
[2413]	25/09/11	2,298.5	2,361.5	2,298.0	2,361.5	+62.5	+2.72	2,753,600	-
[2413]	25/09/10	2,360.0	2,363.5	2,291.5	2,299.0	-58.5	-2.48	3,313,400	-
[2413]	25/09/09	2,425.0	2,430.0	2,357.5	2,357.5	-58.5	-2.42	3,255,800	-
[2413]	25/09/08	2,384.0	2,424.0	2,370.0	2,416.0	+73.5	+3.14	3,683,000	-
[2413]	25/09/05	2,354.0	2,363.0	2,311.5	2,342.5	+22.5	+0.97	3,046,600	-