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
[2432]	26/10/29	2,561	2,563	2,521	2,532	-28.5	-1.11	1,177,500	234,288,775,168
[2432]	26/10/28	2,560	2,581	2,551	2,561	-19.0	-0.74	747,600	236,925,386,752
[2432]	26/10/27	2,551	2,590	2,544	2,580	+1.5	+0.06	828,600	238,729,379,840
[2432]	26/10/26	2,555	2,584	2,551	2,579	+29.5	+1.16	992,300	238,636,875,776
[2432]	26/10/23	2,574	2,596	2,529	2,550	-4.0	-0.16	1,052,600	235,907,743,744
[2432]	26/10/22	2,548	2,572	2,543	2,554	+7.5	+0.29	742,100	236,324,044,800
[2432]	26/10/21	2,559	2,562	2,520	2,547	+7.0	+0.28	811,800	235,630,198,784
[2432]	26/10/20	2,537	2,560	2,532	2,540	+3.0	+0.12	718,900	234,982,621,184
[2432]	26/10/19	2,562	2,584	2,530	2,537	-41.0	-1.59	702,100	234,705,076,224
[2432]	26/10/16	2,549	2,604	2,545	2,578	+43.0	+1.70	1,126,100	238,498,103,296
[2432]	26/10/15	2,527	2,562	2,505	2,535	+8.0	+0.32	1,067,800	234,520,051,712
[2432]	26/10/14	2,544	2,544	2,503	2,527	-20.0	-0.79	776,600	233,779,953,664
[2432]	26/10/13	2,515	2,547	2,505	2,547	+40.0	+1.60	1,025,900	235,630,198,784
[2432]	26/10/09	2,498	2,514	2,486	2,507	+26.0	+1.05	970,800	231,929,692,160
[2432]	26/10/08	2,514	2,517	2,453	2,481	-13.5	-0.54	791,400	229,570,609,152
[2432]	26/10/07	2,481	2,517	2,475	2,495	+5.0	+0.20	910,400	230,819,528,704
[2432]	26/10/06	2,510	2,515	2,475	2,490	-2.0	-0.08	866,400	230,353,977,344
[2432]	26/10/05	2,512	2,525	2,492	2,492	-40.0	-1.58	847,000	230,539,001,856
[2432]	26/10/02	2,556	2,556	2,504	2,532	-24.0	-0.94	968,900	234,239,475,712
[2432]	26/10/01	2,525	2,562	2,501	2,556	+42.5	+1.69	859,900	236,506,005,504
[2432]	26/09/30	2,511	2,518	2,465	2,514	-8.0	-0.32	1,199,700	232,574,255,104
[2432]	26/09/29	2,543	2,543	2,491	2,522	-21.5	-0.85	2,061,100	233,360,605,184
[2432]	26/09/28	2,552	2,552	2,517	2,544	-0.5	-0.02	984,800	235,395,874,816
[2432]	26/09/25	2,532	2,556	2,532	2,545	-2.5	-0.10	635,200	235,488,378,880
[2432]	26/09/24	2,554	2,569	2,534	2,548	+3.5	+0.14	969,500	235,765,907,456
[2432]	26/09/18	2,563	2,570	2,516	2,545	-32.5	-1.26	1,454,000	235,488,378,880
[2432]	26/09/17	2,552	2,598	2,541	2,578	+43.0	+1.70	956,500	238,495,006,720
[2432]	26/09/16	2,545	2,564	2,525	2,535	-23.0	-0.90	719,400	234,517,004,288
[2432]	26/09/15	2,577	2,581	2,548	2,558	+6.5	+0.25	838,500	236,691,030,016
[2432]	26/09/14	2,521	2,566	2,500	2,552	+56.0	+2.24	1,173,100	236,089,704,448
[2432]	26/09/11	2,477	2,502	2,466	2,496	-13.0	-0.52	1,055,900	230,909,050,880
[2432]	26/09/10	2,471	2,513	2,454	2,509	+20.5	+0.82	871,300	232,157,954,048
[2432]	26/09/09	2,580	2,581	2,489	2,489	-121.0	-4.64	1,261,800	230,261,473,280
[2432]	26/09/08	2,537	2,626	2,531	2,610	+47.5	+1.85	1,307,700	241,501,634,560
[2432]	26/09/07	2,591	2,592	2,541	2,563	-57.0	-2.18	941,700	237,107,331,072
[2432]	26/09/04	2,608	2,629	2,598	2,620	+36.0	+1.39	1,301,900	242,371,067,904
[2432]	26/09/03	2,598	2,615	2,571	2,584	-23.5	-0.90	900,800	239,087,026,176
[2432]	26/09/02	2,552	2,621	2,546	2,608	+2.5	+0.10	1,376,500	241,307,222,016
[2432]	26/09/01	2,571	2,621	2,567	2,606	+35.5	+1.38	1,244,000	241,122,213,888
[2432]	26/08/31	2,535	2,571	2,503	2,571	+21.5	+0.84	1,554,600	240,797,777,920
[2432]	26/08/28	2,560	2,565	2,523	2,550	+22.0	+0.87	1,168,500	238,784,495,616
[2432]	26/08/27	2,547	2,565	2,525	2,528	-19.0	-0.75	1,236,000	236,724,387,840
[2432]	26/08/26	2,538	2,589	2,530	2,547	+22.0	+0.87	1,056,600	238,503,559,168
[2432]	26/08/25	2,526	2,536	2,507	2,525	+5.0	+0.20	732,000	236,443,467,776
[2432]	26/08/24	2,519	2,555	2,510	2,520	+24.0	+0.96	1,096,600	235,975,262,208
[2432]	26/08/21	2,486	2,508	2,480	2,496	-6.5	-0.26	784,900	233,774,694,400
[2432]	26/08/20	2,471	2,503	2,461	2,503	+66.0	+2.71	1,011,800	234,383,360,000
[2432]	26/08/19	2,475	2,476	2,410	2,437	-31.5	-1.28	989,000	228,249,878,528
[2432]	26/08/18	2,476	2,494	2,453	2,469	-40.5	-1.61	1,236,300	231,246,397,440
[2432]	26/08/17	2,555	2,557	2,494	2,510	-26.0	-1.03	921,400	235,038,851,072
[2432]	26/08/14	2,492	2,550	2,467	2,536	+69.0	+2.80	1,590,800	237,473,513,472
[2432]	26/08/13	2,462	2,475	2,440	2,467	-45.0	-1.79	1,209,500	231,012,286,464
[2432]	26/08/12	2,470	2,512	2,451	2,512	+56.0	+2.28	1,053,500	235,226,136,576
[2432]	26/08/10	2,458	2,458	2,402	2,456	-5.5	-0.22	1,029,500	230,029,049,856
[2432]	26/08/07	2,408	2,462	2,397	2,462	+45.0	+1.86	1,440,300	230,544,080,896
[2432]	26/08/06	2,452	2,471	2,396	2,417	-43.5	-1.77	2,065,700	226,377,056,256
[2432]	26/08/05	2,478	2,479	2,440	2,461	-14.5	-0.59	1,043,100	230,497,255,424
[2432]	26/08/04	2,476	2,496	2,462	2,476	-37.0	-1.47	742,400	231,855,063,040
[2432]	26/08/03	2,450	2,526	2,447	2,513	+42.0	+1.70	1,109,000	235,319,771,136
[2432]	26/07/31	2,460	2,494	2,437	2,471	-35.5	-1.42	998,400	231,433,666,560
[2432]	26/07/30	2,522	2,537	2,481	2,507	-36.5	-1.43	706,900	234,804,740,096
[2432]	26/07/29	2,490	2,544	2,466	2,544	+75.5	+3.06	1,196,800	238,269,464,576
[2432]	26/07/28	2,478	2,491	2,431	2,469	+18.0	+0.73	866,100	231,199,571,968
[2432]	26/07/27	2,399	2,458	2,392	2,451	+65.5	+2.75	995,700	229,560,860,672
[2432]	26/07/24	2,400	2,400	2,373	2,386	-23.5	-0.98	727,200	223,474,188,288
[2432]	26/07/23	2,414	2,425	2,405	2,410	-19.0	-0.78	703,600	225,674,756,096
[2432]	26/07/22	2,408	2,438	2,394	2,429	-1.5	-0.06	845,600	227,500,752,896
[2432]	26/07/21	2,415	2,440	2,409	2,431	+16.0	+0.66	766,300	227,641,212,928
[2432]	26/07/17	2,410.0	2,436.0	2,396.0	2,415.0	+5.0	+0.21	955,200	-
[2432]	26/07/16	2,455.0	2,472.0	2,395.0	2,410.0	-42.0	-1.71	1,106,500	-
[2432]	26/07/15	2,486.0	2,487.0	2,448.5	2,452.0	-34.0	-1.37	1,076,100	-
[2432]	26/07/14	2,474.5	2,499.5	2,470.5	2,486.0	+13.5	+0.55	851,300	-
[2432]	26/07/13	2,514.5	2,530.0	2,469.5	2,472.5	-44.5	-1.77	977,600	-
[2432]	26/07/10	2,557.0	2,557.0	2,511.5	2,517.0	-33.5	-1.31	1,205,600	-
[2432]	26/07/09	2,555.0	2,562.0	2,528.0	2,550.5	-10.5	-0.41	1,315,000	-
[2432]	26/07/08	2,661.0	2,671.5	2,544.5	2,561.0	-99.0	-3.72	2,052,100	-
[2432]	26/07/07	2,663.0	2,697.0	2,591.0	2,660.0	-3.0	-0.11	2,083,500	-
[2432]	26/07/06	2,664.0	2,680.5	2,601.5	2,663.0	-1.0	-0.04	1,905,000	-
[2432]	26/07/03	2,675.5	2,699.5	2,631.5	2,664.0	-0.5	-0.02	1,547,200	-
[2432]	26/07/02	2,555.5	2,667.0	2,554.5	2,664.5	+137.0	+5.42	2,190,000	-
[2432]	26/07/01	2,450.0	2,527.5	2,447.5	2,527.5	+77.0	+3.14	1,263,000	-
[2432]	26/06/30	2,450.0	2,477.0	2,433.5	2,450.5	+0.5	+0.02	907,300	-
[2432]	26/06/29	2,449.0	2,461.0	2,406.0	2,450.0	+44.5	+1.85	1,306,600	-
[2432]	26/06/26	2,344.0	2,406.0	2,334.0	2,405.5	+47.5	+2.01	1,141,900	-
[2432]	26/06/25	2,352.0	2,385.5	2,340.5	2,358.0	+13.5	+0.58	885,200	-
[2432]	26/06/24	2,398.0	2,406.0	2,328.5	2,344.5	-58.5	-2.43	1,473,300	-
[2432]	26/06/23	2,449.5	2,454.5	2,377.0	2,403.0	-35.5	-1.46	1,457,200	-
[2432]	26/06/22	2,354.0	2,448.0	2,350.0	2,438.5	+84.5	+3.59	1,652,200	-
[2432]	26/06/19	2,430.0	2,440.5	2,336.5	2,354.0	-150.0	-5.99	4,331,200	-
[2432]	26/06/18	2,610.0	2,610.5	2,493.5	2,504.0	-143.5	-5.42	3,401,200	-
[2432]	26/06/17	2,632.5	2,702.0	2,627.5	2,647.5	+28.0	+1.07	1,217,700	-
[2432]	26/06/16	2,680.0	2,688.0	2,598.0	2,619.5	-60.5	-2.26	1,433,900	-
[2432]	26/06/15	2,670.5	2,695.0	2,658.0	2,680.0	+9.5	+0.36	1,011,000	-
[2432]	26/06/12	2,657.0	2,685.0	2,638.5	2,670.5	+34.5	+1.31	1,264,700	-
[2432]	26/06/11	2,635.0	2,655.5	2,593.0	2,636.0	-25.0	-0.94	1,006,900	-
[2432]	26/06/10	2,689.5	2,698.5	2,643.0	2,661.0	-24.5	-0.91	1,378,100	-
[2432]	26/06/09	2,696.0	2,712.5	2,657.0	2,685.5	+5.5	+0.21	905,100	-
[2432]	26/06/08	2,641.0	2,701.0	2,640.0	2,680.0	+13.5	+0.51	1,353,500	-
[2432]	26/06/05	2,669.0	2,704.0	2,654.0	2,666.5	+34.5	+1.31	1,013,800	-
[2432]	26/06/04	2,680.0	2,696.0	2,630.5	2,632.0	-64.5	-2.39	975,900	-
[2432]	26/06/03	2,708.5	2,718.5	2,671.0	2,696.5	-14.5	-0.53	1,056,800	-
[2432]	26/06/02	2,771.5	2,780.5	2,674.5	2,711.0	-26.0	-0.95	1,346,400	-
[2432]	26/06/01	2,675.0	2,746.0	2,673.0	2,737.0	+74.0	+2.78	1,683,800	-
[2432]	26/05/29	2,668.5	2,703.0	2,645.0	2,663.0	-5.5	-0.21	2,188,000	-
[2432]	26/05/28	2,670.0	2,677.5	2,642.0	2,668.5	-5.0	-0.19	1,141,700	-
[2432]	26/05/27	2,674.0	2,705.0	2,662.5	2,673.5	-0.5	-0.02	1,153,200	-
[2432]	26/05/26	2,731.5	2,739.0	2,665.5	2,674.0	-73.0	-2.66	1,168,700	-
[2432]	26/05/25	2,750.0	2,750.0	2,690.5	2,747.0	-10.5	-0.38	996,200	-
[2432]	26/05/22	2,735	2,776	2,715	2,757	+17.5	+0.64	1,062,500	-
[2432]	26/05/21	2,760	2,760	2,721	2,740	-19.5	-0.71	908,200	-
[2432]	26/05/20	2,764	2,784	2,724	2,760	+3.5	+0.13	1,479,500	-
[2432]	26/05/19	2,738	2,765	2,695	2,757	+37.5	+1.38	1,524,800	-
[2432]	26/05/18	2,685	2,728	2,651	2,720	+5.0	+0.18	1,680,300	-
[2432]	26/05/15	2,660	2,754	2,605	2,715	+85.5	+3.25	3,409,600	-
[2432]	26/05/14	2,558	2,651	2,521	2,630	+71.0	+2.77	3,210,800	-
[2432]	26/05/13	2,630.0	2,661.5	2,555.0	2,559.0	-102.0	-3.83	3,541,300	-
[2432]	26/05/12	2,630.0	2,679.0	2,618.0	2,661.0	-1.5	-0.06	1,437,000	-
[2432]	26/05/11	2,663.5	2,698.5	2,643.5	2,662.5	-13.0	-0.49	1,617,700	-
[2432]	26/05/08	2,575.5	2,722.0	2,554.5	2,675.5	+144.5	+5.71	5,070,500	-
[2432]	26/05/07	2,565.0	2,595.5	2,503.0	2,531.0	-56.0	-2.16	1,811,200	-
[2432]	26/05/01	2,538.5	2,597.0	2,536.0	2,587.0	+49.0	+1.93	1,145,000	-
[2432]	26/04/30	2,571.0	2,598.0	2,537.5	2,538.0	-61.5	-2.37	1,234,400	-
[2432]	26/04/28	2,566.0	2,599.5	2,551.0	2,599.5	+41.5	+1.62	1,177,900	-
[2432]	26/04/27	2,559.5	2,581.0	2,534.0	2,558.0	-12.5	-0.49	1,323,000	-
[2432]	26/04/24	2,595.0	2,606.0	2,546.0	2,570.5	-55.0	-2.09	1,792,300	-
[2432]	26/04/23	2,650.0	2,650.5	2,603.0	2,625.5	-35.5	-1.33	1,233,500	-
[2432]	26/04/22	2,702.0	2,718.5	2,660.5	2,661.0	-41.0	-1.52	950,000	-
[2432]	26/04/21	2,744.5	2,752.0	2,700.0	2,702.0	-39.0	-1.42	1,053,300	-
[2432]	26/04/20	2,764.0	2,779.5	2,724.5	2,741.0	-2.0	-0.07	1,147,900	-
[2432]	26/04/17	2,768.5	2,789.5	2,737.5	2,743.0	-3.0	-0.11	1,617,200	-
[2432]	26/04/16	2,656.5	2,748.5	2,655.0	2,746.0	+112.5	+4.27	2,116,400	-
[2432]	26/04/15	2,656.0	2,674.0	2,629.5	2,633.5	-1.5	-0.06	1,013,500	-
[2432]	26/04/14	2,632.0	2,651.0	2,619.0	2,635.0	+29.5	+1.13	1,045,100	-
[2432]	26/04/13	2,580.0	2,620.0	2,573.5	2,605.5	-13.5	-0.52	1,142,600	-
[2432]	26/04/10	2,643.0	2,663.5	2,595.0	2,619.0	-20.0	-0.76	1,442,500	-
[2432]	26/04/09	2,661.0	2,667.5	2,631.0	2,639.0	-39.5	-1.47	1,301,300	-
[2432]	26/04/08	2,666.0	2,690.5	2,637.0	2,678.5	+28.0	+1.06	2,191,100	-
[2432]	26/04/07	2,653.5	2,677.0	2,632.0	2,650.5	+17.5	+0.66	1,717,500	-
[2432]	26/04/06	2,564.5	2,647.0	2,564.5	2,633.0	+73.0	+2.85	1,889,600	-
[2432]	26/04/03	2,485.0	2,577.5	2,482.0	2,560.0	+75.5	+3.04	1,323,000	-
[2432]	26/04/02	2,515.0	2,541.0	2,450.0	2,484.5	-32.5	-1.29	1,597,200	-
[2432]	26/04/01	2,463.0	2,517.0	2,458.5	2,517.0	+81.0	+3.33	1,429,300	-
[2432]	26/03/31	2,463.0	2,483.0	2,436.0	2,436.0	+7.0	+0.29	1,468,700	-
[2432]	26/03/30	2,444.5	2,449.0	2,406.0	2,429.0	-118.5	-4.65	1,840,100	-
[2432]	26/03/27	2,510.0	2,557.5	2,503.5	2,547.5	+50.5	+2.02	1,303,700	-
[2432]	26/03/26	2,519.5	2,528.0	2,483.0	2,497.0	-24.0	-0.95	1,266,200	-
[2432]	26/03/25	2,528.0	2,556.5	2,516.5	2,521.0	-22.5	-0.88	1,072,200	-
[2432]	26/03/24	2,538.0	2,568.0	2,528.5	2,543.5	+39.5	+1.58	1,330,500	-
[2432]	26/03/23	2,532.0	2,540.0	2,497.0	2,504.0	-54.5	-2.13	1,672,100	-
[2432]	26/03/19	2,565.0	2,595.0	2,555.0	2,558.5	-36.5	-1.41	1,633,000	-
[2432]	26/03/18	2,549.5	2,596.5	2,528.5	2,595.0	+44.5	+1.74	1,504,800	-
[2432]	26/03/17	2,538.0	2,571.5	2,526.5	2,550.5	+25.5	+1.01	1,332,500	-
[2432]	26/03/16	2,539.0	2,546.5	2,493.0	2,525.0	-11.0	-0.43	1,565,200	-
[2432]	26/03/13	2,500.0	2,558.0	2,490.0	2,536.0	+16.0	+0.63	1,939,800	-
[2432]	26/03/12	2,543.5	2,546.0	2,490.5	2,520.0	-68.5	-2.65	2,947,300	-
[2432]	26/03/11	2,600.0	2,637.0	2,581.0	2,588.5	-27.5	-1.05	1,925,300	-
[2432]	26/03/10	2,559.0	2,622.5	2,542.0	2,616.0	+57.0	+2.23	2,281,100	-
[2432]	26/03/09	2,511.5	2,559.0	2,487.0	2,559.0	-43.0	-1.65	3,735,400	-
[2432]	26/03/06	2,576.5	2,629.5	2,540.0	2,602.0	+20.5	+0.79	2,483,600	-
[2432]	26/03/05	2,677.0	2,680.5	2,553.0	2,581.5	-38.5	-1.47	4,256,200	-
[2432]	26/03/04	2,712.5	2,718.0	2,600.0	2,620.0	-95.5	-3.52	5,250,900	-
[2432]	26/03/03	2,737.5	2,764.5	2,674.0	2,715.5	-48.5	-1.75	5,186,400	-
[2432]	26/03/02	2,806.5	2,850.0	2,764.0	2,764.0	+104.0	+3.91	9,125,800	-
[2432]	26/02/27	2,583.5	2,692.0	2,548.0	2,660.0	+61.5	+2.37	2,485,000	-
[2432]	26/02/26	2,598.0	2,615.0	2,581.5	2,598.5	+34.0	+1.33	1,743,600	-
[2432]	26/02/25	2,602.0	2,609.0	2,558.0	2,564.5	-21.0	-0.81	1,614,100	-
[2432]	26/02/24	2,632.0	2,659.5	2,585.5	2,585.5	-79.0	-2.96	1,898,500	-
[2432]	26/02/20	2,666.0	2,690.5	2,636.5	2,664.5	0.0	0.00	1,710,200	-
[2432]	26/02/19	2,695.0	2,698.5	2,619.5	2,664.5	-21.5	-0.80	1,678,100	-
[2432]	26/02/18	2,703.5	2,737.5	2,676.5	2,686.0	-10.0	-0.37	1,901,300	-
[2432]	26/02/17	2,664.5	2,703.5	2,631.5	2,696.0	+44.5	+1.68	1,810,200	-
[2432]	26/02/16	2,705.0	2,726.0	2,651.5	2,651.5	-27.5	-1.03	1,668,100	-
[2432]	26/02/13	2,743.5	2,746.0	2,662.5	2,679.0	-63.5	-2.32	2,048,000	-
[2432]	26/02/12	2,695.0	2,745.0	2,688.5	2,742.5	+81.5	+3.06	3,884,400	-
[2432]	26/02/10	2,566.5	2,661.0	2,562.0	2,661.0	+132.5	+5.24	3,243,500	-
[2432]	26/02/09	2,620.0	2,621.0	2,503.0	2,528.5	-99.5	-3.79	3,276,700	-
[2432]	26/02/06	2,446.5	2,629.0	2,415.0	2,628.0	+11.5	+0.44	5,979,400	-
[2432]	26/02/05	2,563.5	2,664.5	2,552.5	2,616.5	+69.5	+2.73	3,020,100	-
[2432]	26/02/04	2,536.5	2,594.0	2,534.0	2,547.0	-10.5	-0.41	1,895,100	-
[2432]	26/02/03	2,568.0	2,595.0	2,518.5	2,557.5	+89.5	+3.63	2,502,300	-
[2432]	26/02/02	2,525.0	2,531.5	2,456.0	2,468.0	-63.0	-2.49	2,689,500	-
[2432]	26/01/30	2,514.5	2,552.5	2,514.0	2,531.0	+14.0	+0.56	919,600	-
[2432]	26/01/29	2,512.5	2,527.5	2,494.0	2,517.0	+1.5	+0.06	1,181,000	-
[2432]	26/01/28	2,536.5	2,552.5	2,511.5	2,515.5	-40.5	-1.58	1,297,200	-
[2432]	26/01/27	2,526.5	2,574.0	2,518.0	2,556.0	+16.5	+0.65	1,085,500	-
[2432]	26/01/26	2,551.0	2,567.5	2,539.0	2,539.5	-23.0	-0.90	964,700	-
[2432]	26/01/23	2,558.0	2,589.5	2,551.5	2,562.5	+13.0	+0.51	879,400	-
[2432]	26/01/22	2,543.0	2,553.0	2,509.5	2,549.5	+6.5	+0.26	1,218,900	-
[2432]	26/01/21	2,551.5	2,575.5	2,535.5	2,543.0	-22.0	-0.86	1,325,700	-
[2432]	26/01/20	2,610.5	2,615.0	2,556.0	2,565.0	-42.0	-1.61	1,184,700	-
[2432]	26/01/19	2,560.5	2,611.5	2,551.5	2,607.0	+32.5	+1.26	1,403,900	-
[2432]	26/01/16	2,560.0	2,593.5	2,546.5	2,574.5	-11.5	-0.44	1,395,100	-
[2432]	26/01/15	2,563.0	2,598.0	2,560.0	2,586.0	+36.0	+1.41	1,210,700	-
[2432]	26/01/14	2,557.5	2,579.5	2,538.0	2,550.0	-14.0	-0.55	1,235,400	-
[2432]	26/01/13	2,583.0	2,591.5	2,534.0	2,564.0	-0.5	-0.02	1,651,400	-
[2432]	26/01/09	2,593.5	2,606.5	2,560.5	2,564.5	-15.5	-0.60	1,128,900	-
[2432]	26/01/08	2,588.0	2,597.5	2,570.0	2,580.0	-35.0	-1.34	1,270,600	-
[2432]	26/01/07	2,606.0	2,618.0	2,573.5	2,615.0	+0.5	+0.02	1,921,200	-
[2432]	26/01/06	2,562.5	2,614.5	2,555.5	2,614.5	+72.5	+2.85	1,800,300	-
[2432]	26/01/05	2,537.0	2,568.0	2,531.0	2,542.0	+4.0	+0.16	1,189,400	-
[2432]	25/12/30	2,550.0	2,568.5	2,538.0	2,538.0	-20.0	-0.78	1,445,400	-
[2432]	25/12/29	2,616.0	2,618.0	2,549.0	2,558.0	-60.0	-2.29	1,830,700	-
[2432]	25/12/26	2,581.0	2,618.0	2,566.0	2,618.0	+61.0	+2.39	2,646,800	-
[2432]	25/12/25	2,581.5	2,600.0	2,556.0	2,557.0	-22.0	-0.85	1,448,500	-
[2432]	25/12/24	2,578.0	2,589.0	2,545.5	2,579.0	-5.0	-0.19	1,375,200	-
[2432]	25/12/23	2,560.0	2,585.0	2,548.0	2,584.0	+27.0	+1.06	1,616,300	-
[2432]	25/12/22	2,607.0	2,610.0	2,533.0	2,557.0	-36.5	-1.41	2,923,200	-
[2432]	25/12/19	2,551.0	2,610.0	2,539.0	2,593.5	+44.0	+1.73	2,802,800	-
[2432]	25/12/18	2,545.0	2,585.5	2,522.0	2,549.5	-0.5	-0.02	1,998,200	-
[2432]	25/12/17	2,525.0	2,574.0	2,525.0	2,550.0	+46.0	+1.84	2,582,400	-
[2432]	25/12/16	2,468.0	2,519.5	2,460.0	2,504.0	+35.0	+1.42	2,309,700	-
[2432]	25/12/15	2,430.5	2,483.0	2,430.5	2,469.0	+37.5	+1.54	1,626,000	-
[2432]	25/12/12	2,395.5	2,446.5	2,394.0	2,431.5	+29.0	+1.21	1,833,100	-
[2432]	25/12/11	2,427.5	2,440.0	2,366.5	2,402.5	-53.5	-2.18	2,277,100	-
[2432]	25/12/10	2,430.0	2,457.5	2,415.0	2,456.0	+55.0	+2.29	1,665,500	-
[2432]	25/12/09	2,440.0	2,455.5	2,387.0	2,401.0	-25.5	-1.05	1,632,300	-
[2432]	25/12/08	2,375.5	2,448.0	2,357.5	2,426.5	+81.0	+3.45	1,742,500	-
[2432]	25/12/05	2,339.0	2,357.5	2,318.5	2,345.5	0.0	0.00	1,258,400	-
[2432]	25/12/04	2,303.0	2,354.0	2,303.0	2,345.5	+34.5	+1.49	1,282,100	-
[2432]	25/12/03	2,313.0	2,338.0	2,297.0	2,311.0	-21.5	-0.92	1,747,800	-
[2432]	25/12/02	2,374.0	2,379.0	2,332.5	2,332.5	-14.5	-0.62	1,503,500	-
[2432]	25/12/01	2,402.0	2,419.0	2,340.0	2,347.0	-66.0	-2.74	1,707,500	-
[2432]	25/11/28	2,425.0	2,449.5	2,404.0	2,413.0	-18.0	-0.74	1,257,300	-
[2432]	25/11/27	2,404.0	2,438.5	2,401.5	2,431.0	+17.0	+0.70	1,119,300	-
[2432]	25/11/26	2,396.5	2,427.0	2,393.5	2,414.0	+17.0	+0.71	1,587,100	-
[2432]	25/11/25	2,408.0	2,425.0	2,346.0	2,397.0	-23.5	-0.97	3,029,100	-
[2432]	25/11/21	2,349.0	2,443.0	2,348.0	2,420.5	+51.5	+2.17	2,658,300	-
[2432]	25/11/20	2,415.0	2,449.0	2,367.0	2,369.0	-31.0	-1.29	3,024,800	-
[2432]	25/11/19	2,402.5	2,486.5	2,361.5	2,400.0	-52.5	-2.14	7,433,700	-
[2432]	25/11/18	2,483.0	2,497.0	2,420.0	2,452.5	-52.5	-2.10	4,341,100	-
[2432]	25/11/17	2,580.0	2,601.5	2,492.5	2,505.0	-67.5	-2.62	2,564,000	-
[2432]	25/11/14	2,638.5	2,645.0	2,571.0	2,572.5	-80.0	-3.02	2,974,300	-
[2432]	25/11/13	2,665.0	2,667.5	2,623.0	2,652.5	-32.0	-1.19	2,441,000	-
[2432]	25/11/12	2,670.5	2,686.0	2,633.0	2,684.5	+10.0	+0.37	4,433,900	-
[2432]	25/11/11	2,850.0	2,885.0	2,658.5	2,674.5	+66.5	+2.55	15,972,100	-
[2432]	25/11/10	2,640.0	2,640.0	2,583.0	2,608.0	-39.5	-1.49	2,668,600	-
[2432]	25/11/07	2,610.0	2,652.0	2,595.0	2,647.5	+20.0	+0.76	2,194,700	-
[2432]	25/11/06	2,650.0	2,685.5	2,627.5	2,627.5	+4.5	+0.17	2,324,400	-
[2432]	25/11/05	2,642.5	2,675.5	2,583.5	2,623.0	-58.0	-2.16	3,154,200	-
[2432]	25/11/04	2,700.0	2,715.0	2,654.0	2,681.0	-28.0	-1.03	3,690,000	-
[2432]	25/10/31	2,725.5	2,758.0	2,680.0	2,709.0	+33.5	+1.25	5,608,700	-
[2432]	25/10/30	2,730.0	2,764.5	2,646.0	2,675.5	-20.0	-0.74	5,139,500	-
[2432]	25/10/29	2,739.5	2,785.5	2,677.0	2,695.5	-73.0	-2.64	7,843,400	-
[2432]	25/10/28	2,844.5	2,861.0	2,737.5	2,768.5	+174.0	+6.71	16,585,000	-
[2432]	25/10/27	2,513.0	2,608.0	2,512.0	2,594.5	+85.0	+3.39	3,662,700	-
[2432]	25/10/24	2,504.5	2,533.0	2,493.0	2,509.5	-13.5	-0.54	1,841,300	-
[2432]	25/10/23	2,487.5	2,537.0	2,482.5	2,523.0	+9.0	+0.36	2,714,500	-
[2432]	25/10/22	2,498.0	2,565.0	2,487.5	2,514.0	-6.0	-0.24	4,420,000	-
[2432]	25/10/21	2,395.0	2,542.0	2,375.0	2,520.0	+156.5	+6.62	7,455,100	-
[2432]	25/10/20	2,334.5	2,378.5	2,327.0	2,363.5	+54.0	+2.34	2,001,400	-
[2432]	25/10/17	2,344.5	2,356.0	2,305.0	2,309.5	-62.5	-2.63	2,142,500	-
[2432]	25/10/16	2,333.0	2,379.5	2,329.0	2,372.0	+36.0	+1.54	1,796,200	-
[2432]	25/10/15	2,344.0	2,358.5	2,324.0	2,336.0	+17.0	+0.73	1,472,400	-
[2432]	25/10/14	2,301.0	2,354.0	2,300.0	2,319.0	-24.5	-1.05	3,657,000	-
[2432]	25/10/10	2,349.0	2,365.0	2,323.0	2,343.5	+4.5	+0.19	2,406,700	-
[2432]	25/10/09	2,312.5	2,340.0	2,306.0	2,339.0	+22.0	+0.95	1,538,800	-
[2432]	25/10/08	2,333.0	2,347.0	2,317.0	2,317.0	-16.0	-0.69	1,831,700	-
[2432]	25/10/07	2,310.0	2,336.0	2,284.5	2,333.0	+34.0	+1.48	3,295,100	-
[2432]	25/10/06	2,305.0	2,324.0	2,285.0	2,299.0	-13.5	-0.58	2,866,600	-
[2432]	25/10/03	2,310.0	2,339.0	2,301.0	2,312.5	+7.5	+0.33	1,514,100	-
[2432]	25/10/02	2,302.0	2,316.5	2,276.5	2,305.0	-0.5	-0.02	1,461,300	-
[2432]	25/10/01	2,311.0	2,332.0	2,287.5	2,305.5	-14.0	-0.60	1,534,900	-
[2432]	25/09/30	2,305.5	2,328.0	2,301.5	2,319.5	+21.5	+0.94	1,250,000	-
[2432]	25/09/29	2,330.5	2,339.0	2,296.5	2,298.0	-18.0	-0.78	1,470,700	-
[2432]	25/09/26	2,341.0	2,368.0	2,316.0	2,316.0	-48.5	-2.05	2,099,600	-
[2432]	25/09/25	2,370.0	2,406.0	2,354.5	2,364.5	+4.0	+0.17	2,894,700	-
[2432]	25/09/24	2,311.0	2,369.5	2,303.0	2,360.5	+59.0	+2.56	2,227,800	-
[2432]	25/09/22	2,333.0	2,351.0	2,301.5	2,301.5	-24.5	-1.05	2,462,500	-
[2432]	25/09/19	2,405.0	2,410.0	2,315.0	2,326.0	-63.0	-2.64	3,319,200	-
[2432]	25/09/18	2,400.0	2,404.5	2,364.0	2,389.0	-5.0	-0.21	2,459,000	-
[2432]	25/09/17	2,388.0	2,433.5	2,372.0	2,394.0	-18.5	-0.77	3,365,800	-
[2432]	25/09/16	2,358.0	2,420.0	2,331.0	2,412.5	+43.0	+1.81	4,005,400	-
[2432]	25/09/12	2,340.0	2,369.5	2,316.0	2,369.5	+55.0	+2.38	2,610,000	-
[2432]	25/09/11	2,311.5	2,319.0	2,291.0	2,314.5	-19.5	-0.84	2,163,100	-
[2432]	25/09/10	2,308.5	2,346.5	2,288.0	2,334.0	+15.0	+0.65	2,279,900	-
[2432]	25/09/09	2,342.0	2,360.0	2,311.5	2,319.0	-19.0	-0.81	2,509,000	-
[2432]	25/09/08	2,340.0	2,372.0	2,299.5	2,338.0	+83.0	+3.68	3,456,000	-
[2432]	25/09/05	2,241.5	2,256.0	2,237.0	2,255.0	+12.5	+0.56	1,073,300	-