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
[3088]	26/10/29	2,526	2,540	2,491	2,524	+5.5	+0.22	3,318,500	992,935,149,568
[3088]	26/10/28	2,607	2,610	2,519	2,519	-91.0	-3.49	1,724,600	990,771,871,744
[3088]	26/10/27	2,616	2,690	2,588	2,610	-46.5	-1.75	1,856,200	1,026,760,638,464
[3088]	26/10/26	2,622	2,666	2,605	2,657	+33.0	+1.26	1,181,800	1,045,049,966,592
[3088]	26/10/23	2,701	2,722	2,624	2,624	-1.0	-0.04	1,946,200	1,032,070,430,720
[3088]	26/10/22	2,573	2,625	2,572	2,625	+49.5	+1.92	1,808,500	1,032,660,385,792
[3088]	26/10/21	2,590	2,596	2,545	2,576	-19.0	-0.73	1,817,400	1,013,191,081,984
[3088]	26/10/20	2,573	2,598	2,561	2,595	+31.5	+1.23	1,209,900	1,020,860,825,600
[3088]	26/10/19	2,570	2,579	2,550	2,564	+19.5	+0.77	1,209,200	1,008,667,918,336
[3088]	26/10/16	2,520	2,570	2,517	2,545	+11.0	+0.43	1,459,300	1,000,998,174,720
[3088]	26/10/15	2,484	2,534	2,467	2,534	+61.0	+2.47	1,677,200	996,671,684,608
[3088]	26/10/14	2,451	2,474	2,439	2,473	+4.5	+0.18	1,000,600	972,875,825,152
[3088]	26/10/13	2,459	2,482	2,447	2,469	-6.5	-0.26	1,501,300	971,302,567,936
[3088]	26/10/09	2,482	2,486	2,448	2,476	+16.5	+0.67	1,504,100	974,055,800,832
[3088]	26/10/08	2,460	2,463	2,419	2,460	+21.5	+0.88	1,393,300	967,762,706,432
[3088]	26/10/07	2,436	2,460	2,431	2,439	+11.0	+0.45	1,658,900	959,306,334,208
[3088]	26/10/06	2,431	2,435	2,413	2,428	-3.0	-0.12	1,457,700	954,979,778,560
[3088]	26/10/05	2,402	2,439	2,395	2,431	+0.5	+0.02	1,009,700	956,356,427,776
[3088]	26/10/02	2,431	2,445	2,405	2,431	-17.0	-0.69	985,500	956,159,754,240
[3088]	26/10/01	2,404	2,462	2,404	2,448	+12.5	+0.51	1,440,700	963,042,869,248
[3088]	26/09/30	2,412	2,436	2,382	2,436	+9.0	+0.37	1,759,800	958,126,358,528
[3088]	26/09/29	2,466	2,466	2,425	2,427	-59.5	-2.39	1,652,600	954,783,105,024
[3088]	26/09/28	2,529	2,545	2,486	2,487	-34.5	-1.37	2,902,400	978,382,290,944
[3088]	26/09/25	2,528	2,542	2,511	2,522	-2.5	-0.10	1,476,200	992,148,520,960
[3088]	26/09/24	2,509	2,537	2,497	2,525	-4.0	-0.16	2,147,400	993,131,757,568
[3088]	26/09/18	2,531	2,560	2,519	2,529	-26.0	-1.02	2,094,200	994,705,080,320
[3088]	26/09/17	2,506	2,563	2,502	2,555	+59.0	+2.36	1,318,400	1,004,931,383,296
[3088]	26/09/16	2,533	2,547	2,495	2,496	-38.5	-1.52	1,849,000	981,922,152,448
[3088]	26/09/15	2,582	2,608	2,533	2,535	-24.5	-0.96	1,844,700	997,261,639,680
[3088]	26/09/14	2,499	2,572	2,499	2,560	+87.5	+3.54	1,810,400	1,007,094,661,120
[3088]	26/09/11	2,459	2,525	2,453	2,473	-15.5	-0.62	1,963,900	972,875,825,152
[3088]	26/09/10	2,512	2,532	2,488	2,489	-41.0	-1.62	1,662,100	978,972,311,552
[3088]	26/09/09	2,583	2,589	2,524	2,530	-74.0	-2.84	2,011,400	995,098,361,856
[3088]	26/09/08	2,575	2,607	2,567	2,604	+28.0	+1.09	1,108,900	1,024,204,013,568
[3088]	26/09/07	2,588	2,608	2,563	2,576	-21.5	-0.83	1,222,100	1,013,387,755,520
[3088]	26/09/04	2,600	2,625	2,584	2,598	+12.0	+0.46	1,776,500	1,021,844,127,744
[3088]	26/09/03	2,550	2,587	2,542	2,586	+17.5	+0.68	1,359,700	1,017,320,964,096
[3088]	26/09/02	2,628	2,628	2,561	2,569	-36.0	-1.38	1,362,000	1,010,437,849,088
[3088]	26/09/01	2,621	2,660	2,604	2,605	-5.5	-0.21	1,330,500	1,024,794,034,176
[3088]	26/08/31	2,634	2,644	2,590	2,611	-14.0	-0.53	1,911,800	1,026,957,246,464
[3088]	26/08/28	2,589	2,625	2,580	2,625	+46.0	+1.78	1,889,200	1,032,463,712,256
[3088]	26/08/27	2,562	2,598	2,553	2,579	-0.5	-0.02	1,601,200	1,014,567,731,200
[3088]	26/08/26	2,597	2,625	2,580	2,580	-19.5	-0.75	1,079,400	1,014,961,012,736
[3088]	26/08/25	2,649	2,654	2,599	2,600	+18.0	+0.70	1,601,600	1,022,630,756,352
[3088]	26/08/24	2,578	2,603	2,559	2,582	+10.5	+0.41	1,094,800	1,015,747,641,344
[3088]	26/08/21	2,551	2,578	2,540	2,572	+12.5	+0.49	1,380,600	1,011,814,432,768
[3088]	26/08/20	2,537	2,564	2,516	2,560	+39.0	+1.55	1,566,900	1,006,897,987,584
[3088]	26/08/19	2,535	2,540	2,484	2,521	+34.0	+1.37	2,152,100	991,558,500,352
[3088]	26/08/18	2,467	2,492	2,443	2,487	+10.5	+0.42	1,283,700	978,382,290,944
[3088]	26/08/17	2,514	2,514	2,466	2,477	-38.5	-1.53	1,299,600	974,449,082,368
[3088]	26/08/14	2,514	2,524	2,493	2,516	+22.0	+0.88	1,648,500	989,591,896,064
[3088]	26/08/13	2,518	2,522	2,466	2,494	-21.0	-0.83	1,440,600	980,938,850,304
[3088]	26/08/12	2,556	2,560	2,480	2,515	-40.5	-1.58	2,089,800	989,395,222,528
[3088]	26/08/10	2,490	2,556	2,467	2,556	+67.5	+2.71	1,469,200	1,005,521,338,368
[3088]	26/08/07	2,449	2,493	2,434	2,489	+40.5	+1.65	1,155,400	979,168,919,552
[3088]	26/08/06	2,430	2,464	2,413	2,449	+32.5	+1.34	1,090,900	963,436,150,784
[3088]	26/08/05	2,408	2,430	2,392	2,417	-14.0	-0.58	1,184,100	950,653,288,448
[3088]	26/08/04	2,495	2,500	2,422	2,431	-64.0	-2.57	1,270,300	956,159,754,240
[3088]	26/08/03	2,518	2,538	2,469	2,495	-38.5	-1.52	1,437,600	981,528,870,912
[3088]	26/07/31	2,505	2,578	2,498	2,534	-103.5	-3.92	2,042,100	996,868,292,608
[3088]	26/07/30	2,691	2,693	2,604	2,638	-54.0	-2.01	2,506,200	1,037,576,896,512
[3088]	26/07/29	2,618	2,719	2,604	2,692	+103.0	+3.98	2,060,800	1,058,816,131,072
[3088]	26/07/28	2,544	2,603	2,527	2,589	+84.5	+3.37	1,730,400	1,018,500,874,240
[3088]	26/07/27	2,479	2,505	2,453	2,505	+47.5	+1.93	1,675,200	985,462,079,488
[3088]	26/07/24	2,418	2,470	2,405	2,458	+15.5	+0.63	1,405,800	966,976,012,288
[3088]	26/07/23	2,435	2,450	2,417	2,443	-22.0	-0.89	1,532,100	960,879,591,424
[3088]	26/07/22	2,460	2,471	2,431	2,465	-22.5	-0.90	1,228,500	969,729,245,184
[3088]	26/07/21	2,482	2,523	2,467	2,488	-43.5	-1.72	1,938,200	978,775,638,016
[3088]	26/07/17	2,491.5	2,557.0	2,484.5	2,532.0	+62.5	+2.53	1,813,700	-
[3088]	26/07/16	2,451.5	2,480.5	2,438.0	2,469.5	0.0	0.00	1,479,000	-
[3088]	26/07/15	2,481.5	2,489.0	2,432.0	2,469.5	+17.5	+0.71	2,468,400	-
[3088]	26/07/14	2,455.0	2,505.0	2,437.0	2,452.0	+15.0	+0.62	2,115,700	-
[3088]	26/07/13	2,442.5	2,454.0	2,408.5	2,437.0	+13.5	+0.56	1,124,800	-
[3088]	26/07/10	2,449.0	2,483.0	2,406.0	2,423.5	-68.5	-2.75	1,528,600	-
[3088]	26/07/09	2,500.0	2,528.0	2,471.5	2,492.0	-36.0	-1.42	1,688,500	-
[3088]	26/07/08	2,520.0	2,541.0	2,480.0	2,528.0	+20.5	+0.82	1,692,600	-
[3088]	26/07/07	2,463.0	2,517.0	2,438.0	2,507.5	+44.5	+1.81	1,972,200	-
[3088]	26/07/06	2,440.0	2,463.0	2,405.0	2,463.0	+58.0	+2.41	1,466,900	-
[3088]	26/07/03	2,431.5	2,446.5	2,400.0	2,405.0	+12.5	+0.52	2,062,700	-
[3088]	26/07/02	2,356.0	2,404.0	2,330.5	2,392.5	+73.0	+3.15	2,014,500	-
[3088]	26/07/01	2,366.0	2,379.0	2,306.0	2,319.5	-82.0	-3.41	1,632,900	-
[3088]	26/06/30	2,450.0	2,456.0	2,394.0	2,401.5	-37.0	-1.52	1,610,700	-
[3088]	26/06/29	2,390.5	2,452.5	2,385.5	2,438.5	+52.5	+2.20	2,044,000	-
[3088]	26/06/26	2,380.0	2,391.0	2,346.0	2,386.0	+17.0	+0.72	1,334,400	-
[3088]	26/06/25	2,394.0	2,394.0	2,352.5	2,369.0	+5.5	+0.23	1,945,100	-
[3088]	26/06/24	2,322.0	2,388.0	2,310.5	2,363.5	+53.5	+2.32	1,828,900	-
[3088]	26/06/23	2,310.0	2,328.0	2,291.0	2,310.0	-19.5	-0.84	2,552,500	-
[3088]	26/06/22	2,328.5	2,347.5	2,309.5	2,329.5	-3.0	-0.13	1,772,000	-
[3088]	26/06/19	2,325.0	2,332.5	2,294.5	2,332.5	-6.0	-0.26	3,273,900	-
[3088]	26/06/18	2,328.0	2,345.5	2,291.5	2,338.5	-1.5	-0.06	2,150,900	-
[3088]	26/06/17	2,382.0	2,387.5	2,328.5	2,340.0	+7.5	+0.32	1,497,300	-
[3088]	26/06/16	2,310.0	2,337.0	2,288.5	2,332.5	-4.5	-0.19	1,962,400	-
[3088]	26/06/15	2,327.0	2,364.0	2,315.5	2,337.0	+3.0	+0.13	1,402,900	-
[3088]	26/06/12	2,340.5	2,354.5	2,313.5	2,334.0	-24.0	-1.02	2,179,400	-
[3088]	26/06/11	2,417.5	2,436.5	2,342.5	2,358.0	-30.0	-1.26	2,291,100	-
[3088]	26/06/10	2,380.0	2,394.0	2,358.5	2,388.0	+30.0	+1.27	1,784,000	-
[3088]	26/06/09	2,366.5	2,393.0	2,353.5	2,358.0	-9.5	-0.40	1,905,900	-
[3088]	26/06/08	2,333.0	2,367.5	2,300.0	2,367.5	+74.5	+3.25	2,600,100	-
[3088]	26/06/05	2,286.0	2,326.0	2,279.5	2,293.0	+8.0	+0.35	1,712,300	-
[3088]	26/06/04	2,298.0	2,318.0	2,270.0	2,285.0	+37.0	+1.65	2,229,000	-
[3088]	26/06/03	2,248.0	2,286.0	2,221.5	2,248.0	-47.0	-2.05	3,102,000	-
[3088]	26/06/02	2,250.0	2,298.0	2,212.5	2,295.0	+10.0	+0.44	2,507,100	-
[3088]	26/06/01	2,248.0	2,291.0	2,219.0	2,285.0	+14.5	+0.64	2,724,500	-
[3088]	26/05/29	2,242.0	2,319.0	2,237.5	2,270.5	+8.0	+0.35	26,098,700	-
[3088]	26/05/28	2,257.0	2,305.0	2,221.0	2,262.5	+50.5	+2.28	3,455,100	-
[3088]	26/05/27	2,210.0	2,224.5	2,171.5	2,212.0	-17.0	-0.76	3,165,000	-
[3088]	26/05/26	2,222.0	2,241.0	2,197.0	2,229.0	+20.0	+0.91	3,119,900	-
[3088]	26/05/25	2,211.5	2,227.0	2,187.0	2,209.0	-46.5	-2.06	2,611,800	-
[3088]	26/05/22	2,247	2,264	2,220	2,255	+14.5	+0.65	2,805,100	-
[3088]	26/05/21	2,196	2,259	2,195	2,241	+8.5	+0.38	2,285,600	-
[3088]	26/05/20	2,279	2,297	2,193	2,233	-56.0	-2.45	2,642,400	-
[3088]	26/05/19	2,241	2,300	2,226	2,289	+74.5	+3.36	2,336,100	-
[3088]	26/05/18	2,258	2,291	2,210	2,215	-76.0	-3.32	2,313,700	-
[3088]	26/05/15	2,200	2,294	2,195	2,291	+81.5	+3.69	3,193,300	-
[3088]	26/05/14	2,377	2,388	2,195	2,210	-117.0	-5.03	4,055,700	-
[3088]	26/05/13	2,313	2,341	2,300	2,327	+37.0	+1.62	2,219,300	-
[3088]	26/05/12	2,305	2,313	2,280	2,290	-25.5	-1.10	1,971,000	-
[3088]	26/05/11	2,350	2,360	2,305	2,316	-34.0	-1.45	1,932,300	-
[3088]	26/05/08	2,370	2,371	2,319	2,350	-3.5	-0.15	2,886,700	-
[3088]	26/05/07	2,330	2,363	2,302	2,354	+36.5	+1.57	3,883,700	-
[3088]	26/05/01	2,319	2,339	2,296	2,318	+32.5	+1.42	1,693,700	-
[3088]	26/04/30	2,374	2,376	2,262	2,286	-87.0	-3.67	2,921,300	-
[3088]	26/04/28	2,358	2,373	2,338	2,373	+38.5	+1.65	2,286,700	-
[3088]	26/04/27	2,341.0	2,363.0	2,318.0	2,335.0	+44.0	+1.92	2,324,300	-
[3088]	26/04/24	2,304.0	2,315.5	2,282.5	2,291.0	-10.5	-0.46	1,923,800	-
[3088]	26/04/23	2,316.5	2,326.0	2,258.0	2,301.5	-34.5	-1.48	2,868,500	-
[3088]	26/04/22	2,340.0	2,365.0	2,333.0	2,336.0	-10.0	-0.43	2,131,300	-
[3088]	26/04/21	2,340.0	2,360.0	2,321.5	2,346.0	-14.0	-0.59	2,464,500	-
[3088]	26/04/20	2,376.5	2,394.0	2,355.0	2,360.0	-2.0	-0.08	2,403,000	-
[3088]	26/04/17	2,404.0	2,433.0	2,362.0	2,362.0	-18.0	-0.76	2,383,600	-
[3088]	26/04/16	2,432.5	2,457.0	2,380.0	2,380.0	-53.5	-2.20	2,955,000	-
[3088]	26/04/15	2,440.0	2,458.5	2,432.5	2,433.5	-5.5	-0.23	2,374,200	-
[3088]	26/04/14	2,446.0	2,470.0	2,432.0	2,439.0	-10.5	-0.43	1,521,200	-
[3088]	26/04/13	2,482.0	2,497.5	2,443.0	2,449.5	-25.0	-1.01	1,600,800	-
[3088]	26/04/10	2,503.5	2,507.0	2,440.0	2,474.5	-40.0	-1.59	2,104,800	-
[3088]	26/04/09	2,582.0	2,614.0	2,507.0	2,514.5	-48.0	-1.87	1,773,500	-
[3088]	26/04/08	2,622.5	2,622.5	2,559.0	2,562.5	-27.0	-1.04	2,390,400	-
[3088]	26/04/07	2,586.0	2,620.0	2,562.0	2,589.5	-0.5	-0.02	1,253,700	-
[3088]	26/04/06	2,624.0	2,640.0	2,587.5	2,590.0	-10.0	-0.38	1,108,700	-
[3088]	26/04/03	2,561.5	2,600.0	2,559.5	2,600.0	+26.0	+1.01	1,341,500	-
[3088]	26/04/02	2,554.0	2,600.0	2,538.0	2,574.0	+12.0	+0.47	1,523,500	-
[3088]	26/04/01	2,537.0	2,562.0	2,516.0	2,562.0	+36.0	+1.43	1,799,400	-
[3088]	26/03/31	2,527.5	2,548.5	2,498.5	2,526.0	+30.5	+1.22	1,936,600	-
[3088]	26/03/30	2,420.0	2,498.0	2,417.5	2,495.5	+7.0	+0.28	2,696,300	-
[3088]	26/03/27	2,458.0	2,493.0	2,450.5	2,488.5	+51.5	+2.11	2,799,200	-
[3088]	26/03/26	2,428.5	2,441.5	2,406.5	2,437.0	+13.0	+0.54	2,161,000	-
[3088]	26/03/25	2,430.0	2,469.0	2,419.5	2,424.0	+1.0	+0.04	2,382,500	-
[3088]	26/03/24	2,409.0	2,433.5	2,390.0	2,423.0	+38.0	+1.59	2,176,400	-
[3088]	26/03/23	2,402.0	2,433.0	2,378.0	2,385.0	-48.5	-1.99	2,449,800	-
[3088]	26/03/19	2,443.5	2,473.0	2,433.5	2,433.5	-60.0	-2.41	2,532,700	-
[3088]	26/03/18	2,515.0	2,515.0	2,489.0	2,493.5	-6.5	-0.26	1,614,800	-
[3088]	26/03/17	2,460.5	2,504.0	2,460.5	2,500.0	+19.5	+0.79	1,484,200	-
[3088]	26/03/16	2,478.0	2,499.0	2,465.0	2,480.5	+17.5	+0.71	2,280,300	-
[3088]	26/03/13	2,435.0	2,480.0	2,424.5	2,463.0	+48.0	+1.99	2,521,600	-
[3088]	26/03/12	2,432.5	2,448.5	2,401.0	2,415.0	-28.5	-1.17	1,755,300	-
[3088]	26/03/11	2,527.0	2,528.0	2,440.0	2,443.5	-7.0	-0.29	2,179,700	-
[3088]	26/03/10	2,466.0	2,498.0	2,437.0	2,450.5	+15.0	+0.62	2,798,000	-
[3088]	26/03/09	2,370.0	2,452.0	2,358.5	2,435.5	+27.0	+1.12	2,887,400	-
[3088]	26/03/06	2,411.0	2,413.5	2,358.5	2,408.5	-8.0	-0.33	3,182,000	-
[3088]	26/03/05	2,519.0	2,525.0	2,416.5	2,416.5	-46.5	-1.89	2,771,700	-
[3088]	26/03/04	2,418.5	2,484.5	2,412.0	2,463.0	-82.5	-3.24	2,831,800	-
[3088]	26/03/03	2,555.0	2,559.0	2,508.0	2,545.5	-0.5	-0.02	1,973,400	-
[3088]	26/03/02	2,618.0	2,619.0	2,537.0	2,546.0	-43.0	-1.66	1,685,200	-
[3088]	26/02/27	2,609.0	2,616.0	2,580.0	2,589.0	+30.0	+1.17	4,121,900	-
[3088]	26/02/26	2,612.5	2,618.0	2,559.0	2,559.0	-60.5	-2.31	1,951,600	-
[3088]	26/02/25	2,590.0	2,639.5	2,583.0	2,619.5	+29.5	+1.14	1,795,400	-
[3088]	26/02/24	2,594.5	2,623.5	2,570.0	2,590.0	-5.0	-0.19	2,860,000	-
[3088]	26/02/20	2,608.5	2,615.0	2,569.5	2,595.0	-2.0	-0.08	2,385,000	-
[3088]	26/02/19	2,615.0	2,640.5	2,587.0	2,597.0	+16.0	+0.62	2,497,000	-
[3088]	26/02/18	2,535.0	2,581.0	2,531.5	2,581.0	+26.5	+1.04	1,737,800	-
[3088]	26/02/17	2,555.0	2,590.0	2,531.5	2,554.5	+0.5	+0.02	2,159,800	-
[3088]	26/02/16	2,552.5	2,622.5	2,528.0	2,554.0	-195.0	-7.09	3,470,700	-
[3088]	26/02/13	2,760.5	2,792.5	2,733.5	2,749.0	+38.5	+1.42	2,680,100	-
[3088]	26/02/12	2,677.5	2,735.0	2,662.5	2,710.5	+77.0	+2.92	3,716,400	-
[3088]	26/02/10	2,633.0	2,667.5	2,627.0	2,633.5	-31.5	-1.18	1,957,300	-
[3088]	26/02/09	2,667.0	2,679.0	2,636.0	2,665.0	+33.0	+1.25	1,922,200	-
[3088]	26/02/06	2,614.0	2,632.0	2,595.5	2,632.0	+33.5	+1.29	2,553,500	-
[3088]	26/02/05	2,547.0	2,598.5	2,528.0	2,598.5	+68.5	+2.71	2,084,100	-
[3088]	26/02/04	2,524.0	2,542.0	2,507.0	2,530.0	+24.5	+0.98	1,669,100	-
[3088]	26/02/03	2,482.5	2,542.0	2,478.5	2,505.5	-6.0	-0.24	1,738,400	-
[3088]	26/02/02	2,512.0	2,516.5	2,483.5	2,511.5	+33.5	+1.35	1,245,500	-
[3088]	26/01/30	2,478.0	2,492.5	2,443.0	2,478.0	+24.5	+1.00	1,543,000	-
[3088]	26/01/29	2,470.0	2,484.0	2,420.0	2,453.5	-31.5	-1.27	1,747,800	-
[3088]	26/01/28	2,520.0	2,528.0	2,478.0	2,485.0	-34.0	-1.35	1,661,600	-
[3088]	26/01/27	2,546.0	2,555.0	2,517.5	2,519.0	-36.0	-1.41	1,600,400	-
[3088]	26/01/26	2,548.5	2,562.5	2,525.0	2,555.0	+21.0	+0.83	1,965,900	-
[3088]	26/01/23	2,520.0	2,547.0	2,506.0	2,534.0	+29.0	+1.16	1,948,500	-
[3088]	26/01/22	2,555.0	2,569.0	2,504.0	2,505.0	-55.0	-2.15	1,847,600	-
[3088]	26/01/21	2,626.5	2,661.0	2,549.5	2,560.0	-28.5	-1.10	2,591,900	-
[3088]	26/01/20	2,566.5	2,609.0	2,527.5	2,588.5	+88.5	+3.54	2,412,000	-
[3088]	26/01/19	2,522.0	2,555.0	2,500.0	2,500.0	+18.0	+0.73	2,519,600	-
[3088]	26/01/16	2,550.0	2,560.0	2,481.0	2,482.0	-145.0	-5.52	3,651,800	-
[3088]	26/01/15	2,601.0	2,637.0	2,595.5	2,627.0	+39.5	+1.53	1,850,600	-
[3088]	26/01/14	2,647.5	2,647.5	2,575.5	2,587.5	-32.0	-1.22	2,355,300	-
[3088]	26/01/13	2,633.0	2,660.0	2,603.0	2,619.5	-34.0	-1.28	2,346,400	-
[3088]	26/01/09	2,695.5	2,703.0	2,631.5	2,653.5	-28.5	-1.06	1,465,200	-
[3088]	26/01/08	2,670.0	2,698.5	2,649.5	2,682.0	+37.0	+1.40	2,087,300	-
[3088]	26/01/07	2,656.0	2,666.0	2,625.0	2,645.0	-75.5	-2.78	1,926,200	-
[3088]	26/01/06	2,709.0	2,736.0	2,679.0	2,720.5	+6.5	+0.24	1,657,200	-
[3088]	26/01/05	2,729.5	2,732.0	2,700.5	2,714.0	+2.0	+0.07	1,405,800	-
[3088]	25/12/30	2,729.5	2,734.5	2,706.0	2,712.0	-11.0	-0.40	1,165,500	-
[3088]	25/12/29	2,726.0	2,742.0	2,705.0	2,723.0	+11.5	+0.42	755,000	-
[3088]	25/12/26	2,727.5	2,730.0	2,701.5	2,711.5	+4.5	+0.17	961,100	-
[3088]	25/12/25	2,743.0	2,743.0	2,700.0	2,707.0	-26.5	-0.97	896,500	-
[3088]	25/12/24	2,728.0	2,749.5	2,717.0	2,733.5	-17.5	-0.64	1,168,200	-
[3088]	25/12/23	2,730.0	2,759.5	2,725.0	2,751.0	+7.5	+0.27	1,064,300	-
[3088]	25/12/22	2,814.0	2,836.0	2,730.5	2,743.5	-100.5	-3.53	1,875,000	-
[3088]	25/12/19	2,805.5	2,853.5	2,802.0	2,844.0	-3.0	-0.11	1,750,200	-
[3088]	25/12/18	2,831.5	2,847.0	2,805.0	2,847.0	+41.0	+1.46	1,408,300	-
[3088]	25/12/17	2,815.5	2,854.5	2,791.0	2,806.0	-9.5	-0.34	1,148,100	-
[3088]	25/12/16	2,863.0	2,872.0	2,815.5	2,815.5	-74.0	-2.56	1,185,600	-
[3088]	25/12/15	2,899.5	2,924.5	2,870.5	2,889.5	+20.5	+0.71	864,500	-
[3088]	25/12/12	2,873.0	2,896.0	2,844.0	2,869.0	+30.5	+1.07	1,592,800	-
[3088]	25/12/11	2,884.5	2,893.0	2,830.0	2,838.5	-38.5	-1.34	683,400	-
[3088]	25/12/10	2,870.5	2,924.5	2,846.0	2,877.0	+42.0	+1.48	1,173,700	-
[3088]	25/12/09	2,859.5	2,871.0	2,810.5	2,835.0	-12.5	-0.44	957,700	-
[3088]	25/12/08	2,853.5	2,858.5	2,839.0	2,847.5	+15.5	+0.55	830,200	-
[3088]	25/12/05	2,853.0	2,859.0	2,822.5	2,832.0	-4.5	-0.16	974,800	-
[3088]	25/12/04	2,815.0	2,851.5	2,811.5	2,836.5	+17.5	+0.62	1,229,200	-
[3088]	25/12/03	2,847.5	2,847.5	2,795.5	2,819.0	-46.0	-1.61	1,075,300	-
[3088]	25/12/02	2,886.5	2,902.0	2,861.5	2,865.0	+26.5	+0.93	1,217,700	-
[3088]	25/12/01	2,852.5	2,872.5	2,821.5	2,838.5	-51.5	-1.78	1,167,500	-
[3088]	25/11/28	2,902.5	2,908.5	2,873.5	2,890.0	-10.0	-0.34	786,700	-
[3088]	25/11/27	2,891.5	2,906.0	2,855.0	2,900.0	+1.0	+0.03	1,057,300	-
[3088]	25/11/26	2,880.0	2,915.5	2,862.0	2,899.0	+11.0	+0.38	1,346,100	-
[3088]	25/11/25	2,929.5	2,936.5	2,888.0	2,888.0	-62.0	-2.10	1,438,800	-
[3088]	25/11/21	2,851.0	2,973.0	2,851.0	2,950.0	+135.0	+4.80	4,011,000	-
[3088]	25/11/20	2,849.0	2,880.0	2,815.0	2,815.0	+0.5	+0.02	1,270,900	-
[3088]	25/11/19	2,838.5	2,875.5	2,798.0	2,814.5	-7.0	-0.25	1,657,000	-
[3088]	25/11/18	2,833.0	2,882.0	2,794.5	2,821.5	-1.0	-0.04	1,549,100	-
[3088]	25/11/17	2,790.0	2,830.0	2,672.5	2,822.5	-83.5	-2.87	3,088,200	-
[3088]	25/11/14	2,950.0	2,985.0	2,883.5	2,906.0	-79.0	-2.65	2,365,700	-
[3088]	25/11/13	2,972.5	2,985.0	2,955.5	2,985.0	-6.0	-0.20	1,356,900	-
[3088]	25/11/12	2,998.0	3,026.0	2,977.0	2,991.0	+1.0	+0.03	1,707,700	-
[3088]	25/11/11	2,952.0	2,990.0	2,927.0	2,990.0	+28.0	+0.95	1,425,500	-
[3088]	25/11/10	2,940.0	2,977.0	2,897.0	2,962.0	+70.5	+2.44	1,472,400	-
[3088]	25/11/07	2,824.0	2,905.0	2,822.5	2,891.5	+80.5	+2.86	1,177,100	-
[3088]	25/11/06	2,831.0	2,832.5	2,795.0	2,811.0	-1.0	-0.04	879,700	-
[3088]	25/11/05	2,805.0	2,833.0	2,786.0	2,812.0	+26.0	+0.93	1,935,500	-
[3088]	25/11/04	2,700.0	2,786.0	2,700.0	2,786.0	-6.5	-0.23	1,410,700	-
[3088]	25/10/31	2,789.0	2,821.0	2,789.0	2,792.5	+4.0	+0.14	1,002,400	-
[3088]	25/10/30	2,764.0	2,802.0	2,760.0	2,788.5	+28.5	+1.03	1,102,600	-
[3088]	25/10/29	2,812.0	2,821.0	2,751.0	2,760.0	-62.0	-2.20	1,150,600	-
[3088]	25/10/28	2,898.0	2,907.5	2,821.0	2,822.0	-63.0	-2.18	1,362,100	-
[3088]	25/10/27	2,900.5	2,923.5	2,880.0	2,885.0	-3.5	-0.12	1,220,200	-
[3088]	25/10/24	2,917.0	2,918.0	2,872.5	2,888.5	-30.0	-1.03	984,500	-
[3088]	25/10/23	2,914.0	2,924.0	2,884.5	2,918.5	+19.5	+0.67	1,027,800	-
[3088]	25/10/22	2,892.0	2,914.0	2,886.5	2,899.0	+9.0	+0.31	788,900	-
[3088]	25/10/21	2,881.0	2,907.5	2,868.0	2,890.0	-7.0	-0.24	1,028,800	-
[3088]	25/10/20	2,948.0	2,960.0	2,897.0	2,897.0	-1.0	-0.03	1,129,500	-
[3088]	25/10/17	2,898.5	2,922.0	2,876.0	2,898.0	+9.5	+0.33	1,159,600	-
[3088]	25/10/16	2,904.5	2,923.5	2,878.0	2,888.5	-6.5	-0.22	1,088,100	-
[3088]	25/10/15	2,906.5	2,949.5	2,887.0	2,895.0	-35.0	-1.19	1,209,700	-
[3088]	25/10/14	2,869.5	2,938.0	2,869.5	2,930.0	+19.5	+0.67	1,378,400	-
[3088]	25/10/10	2,900.0	2,934.5	2,890.0	2,910.5	-11.0	-0.38	1,307,400	-
[3088]	25/10/09	2,943.0	2,945.5	2,903.0	2,921.5	-22.5	-0.76	1,185,900	-
[3088]	25/10/08	2,947.0	2,977.0	2,933.5	2,944.0	-16.0	-0.54	1,009,000	-
[3088]	25/10/07	2,937.0	2,960.0	2,907.0	2,960.0	+25.0	+0.85	1,118,300	-
[3088]	25/10/06	2,939.5	2,973.5	2,925.5	2,935.0	+39.5	+1.36	1,882,700	-
[3088]	25/10/03	2,909.0	2,923.5	2,881.0	2,895.5	-21.5	-0.74	1,359,800	-
[3088]	25/10/02	2,971.5	3,015.0	2,897.0	2,917.0	-67.0	-2.25	1,594,800	-
[3088]	25/10/01	3,000.0	3,022.0	2,962.0	2,984.0	-20.0	-0.67	1,361,200	-
[3088]	25/09/30	3,029.0	3,044.0	3,004.0	3,004.0	-12.0	-0.40	1,171,100	-
[3088]	25/09/29	3,021.0	3,044.0	2,961.0	3,016.0	-67.0	-2.17	1,634,700	-
[3088]	25/09/26	3,121.0	3,125.0	3,083.0	3,083.0	-9.0	-0.29	2,140,900	-
[3088]	25/09/25	3,078.0	3,130.0	3,076.0	3,092.0	+27.0	+0.88	1,937,200	-
[3088]	25/09/24	3,078.0	3,085.0	3,040.0	3,065.0	+42.0	+1.39	1,696,900	-
[3088]	25/09/22	3,048.0	3,068.0	3,020.0	3,023.0	-19.0	-0.62	1,069,600	-
[3088]	25/09/19	3,084.0	3,099.0	3,036.0	3,042.0	-47.0	-1.52	2,088,100	-
[3088]	25/09/18	3,087.0	3,098.0	3,066.0	3,089.0	-6.0	-0.19	1,100,400	-
[3088]	25/09/17	3,092.0	3,124.0	3,082.0	3,095.0	-2.0	-0.06	984,900	-
[3088]	25/09/16	3,123.0	3,124.0	3,087.0	3,097.0	-15.0	-0.48	1,234,800	-
[3088]	25/09/12	3,120.0	3,141.0	3,086.0	3,112.0	-45.0	-1.43	1,681,500	-
[3088]	25/09/11	3,220.0	3,243.0	3,157.0	3,157.0	-97.0	-2.98	1,557,600	-
[3088]	25/09/10	3,246.0	3,259.0	3,228.0	3,254.0	+31.0	+0.96	1,063,800	-
[3088]	25/09/09	3,260.0	3,269.0	3,196.0	3,223.0	-37.0	-1.13	1,226,700	-
[3088]	25/09/08	3,163.0	3,280.0	3,160.0	3,260.0	+83.0	+2.61	1,667,700	-
[3088]	25/09/05	3,148.0	3,198.0	3,140.0	3,177.0	+14.0	+0.44	1,047,700	-