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
[3092]	26/10/29	1,165	1,178	1,153	1,173	-2.0	-0.17	8,088,000	1,016,783,634,432
[3092]	26/10/28	1,189	1,202	1,175	1,175	-25.0	-2.08	3,695,200	1,018,517,323,776
[3092]	26/10/27	1,230	1,237	1,185	1,200	-46.5	-3.73	5,498,600	1,040,621,305,856
[3092]	26/10/26	1,260	1,275	1,247	1,247	-12.5	-0.99	3,257,000	1,081,361,956,864
[3092]	26/10/23	1,265	1,289	1,256	1,260	+32.5	+2.65	4,951,400	1,092,630,675,456
[3092]	26/10/22	1,207	1,233	1,207	1,228	+13.5	+1.11	2,481,400	1,064,892,366,848
[3092]	26/10/21	1,221	1,224	1,208	1,215	-7.5	-0.61	2,335,200	1,053,623,648,256
[3092]	26/10/20	1,215	1,223	1,205	1,223	+2.0	+0.16	2,254,500	1,060,124,819,456
[3092]	26/10/19	1,224	1,233	1,210	1,221	+8.5	+0.70	2,683,900	1,058,824,585,216
[3092]	26/10/16	1,200	1,223	1,200	1,213	+19.0	+1.59	2,768,900	1,051,456,569,344
[3092]	26/10/15	1,180	1,200	1,172	1,194	+22.5	+1.92	3,455,100	1,035,420,368,896
[3092]	26/10/14	1,172	1,176	1,159	1,172	+3.0	+0.26	1,652,400	1,015,916,855,296
[3092]	26/10/13	1,160	1,169	1,151	1,169	+19.0	+1.65	2,258,900	1,013,316,386,816
[3092]	26/10/09	1,143	1,160	1,135	1,150	+19.0	+1.68	2,890,700	1,001,156,444,160
[3092]	26/10/08	1,135	1,137	1,115	1,131	+11.0	+0.98	2,220,500	984,615,616,512
[3092]	26/10/07	1,110	1,122	1,107	1,120	+11.0	+0.99	2,534,500	975,039,299,584
[3092]	26/10/06	1,090	1,110	1,090	1,109	+19.5	+1.79	2,388,200	965,898,338,304
[3092]	26/10/05	1,088	1,096	1,085	1,090	+2.0	+0.18	2,215,700	948,922,220,544
[3092]	26/10/02	1,090	1,095	1,078	1,088	-10.0	-0.91	2,421,300	947,181,060,096
[3092]	26/10/01	1,075	1,107	1,073	1,098	+22.0	+2.04	3,310,500	955,886,731,264
[3092]	26/09/30	1,080	1,087	1,060	1,076	-12.5	-1.15	3,645,900	937,169,453,056
[3092]	26/09/29	1,090	1,100	1,080	1,089	-24.0	-2.16	3,458,500	948,051,640,320
[3092]	26/09/28	1,142	1,157	1,113	1,113	-35.5	-3.09	3,278,200	969,380,593,664
[3092]	26/09/25	1,144	1,149	1,132	1,149	+11.5	+1.01	2,697,200	1,000,721,154,048
[3092]	26/09/24	1,141	1,158	1,128	1,138	-23.5	-2.02	3,758,600	991,144,902,656
[3092]	26/09/18	1,165	1,171	1,152	1,162	+1.0	+0.09	2,857,900	1,011,603,275,776
[3092]	26/09/17	1,155	1,164	1,146	1,161	+16.0	+1.40	1,706,500	1,010,732,695,552
[3092]	26/09/16	1,150	1,156	1,142	1,145	-9.5	-0.82	2,118,100	997,238,898,688
[3092]	26/09/15	1,164	1,164	1,146	1,155	+10.5	+0.92	2,555,900	1,005,944,569,856
[3092]	26/09/14	1,133	1,151	1,127	1,145	+31.0	+2.78	2,392,200	996,803,608,576
[3092]	26/09/11	1,107	1,120	1,102	1,114	+7.0	+0.63	3,198,100	969,815,883,776
[3092]	26/09/10	1,098	1,108	1,087	1,107	+1.5	+0.14	2,875,100	964,157,177,856
[3092]	26/09/09	1,123	1,126	1,105	1,106	-28.5	-2.51	3,194,100	963,286,597,632
[3092]	26/09/08	1,127	1,136	1,124	1,135	+9.0	+0.80	1,689,800	993,821,130,752
[3092]	26/09/07	1,136	1,140	1,123	1,126	-15.5	-1.36	2,154,400	986,378,403,840
[3092]	26/09/04	1,133	1,150	1,130	1,142	+9.5	+0.84	2,437,500	1,000,388,231,168
[3092]	26/09/03	1,125	1,141	1,124	1,133	+3.0	+0.27	1,888,000	992,069,877,760
[3092]	26/09/02	1,146	1,158	1,129	1,130	-40.5	-3.46	3,461,500	989,880,844,288
[3092]	26/09/01	1,160	1,182	1,153	1,171	+22.5	+1.96	3,703,000	1,025,781,006,336
[3092]	26/08/31	1,144	1,154	1,135	1,149	+1.5	+0.13	2,818,600	1,006,517,485,568
[3092]	26/08/28	1,133	1,152	1,133	1,148	+5.0	+0.44	1,968,300	1,005,204,078,592
[3092]	26/08/27	1,132	1,151	1,126	1,143	+1.0	+0.09	2,086,800	1,000,826,011,648
[3092]	26/08/26	1,144	1,149	1,142	1,142	-6.0	-0.52	2,399,000	999,950,385,152
[3092]	26/08/25	1,153	1,159	1,142	1,148	+10.5	+0.92	1,856,400	1,005,641,859,072
[3092]	26/08/24	1,128	1,153	1,127	1,138	+5.5	+0.49	1,567,400	996,885,725,184
[3092]	26/08/21	1,122	1,137	1,122	1,133	+7.0	+0.62	1,786,500	992,069,877,760
[3092]	26/08/20	1,127	1,134	1,113	1,126	+13.0	+1.17	3,040,500	985,940,557,824
[3092]	26/08/19	1,124	1,124	1,102	1,113	+8.0	+0.72	2,755,000	974,557,609,984
[3092]	26/08/18	1,102	1,107	1,090	1,105	-6.0	-0.54	2,458,200	967,552,729,088
[3092]	26/08/17	1,126	1,134	1,106	1,111	-29.5	-2.59	2,548,600	973,244,203,008
[3092]	26/08/14	1,141	1,151	1,130	1,141	+4.0	+0.35	2,301,600	999,074,758,656
[3092]	26/08/13	1,148	1,152	1,134	1,137	-17.5	-1.52	2,242,200	996,010,164,224
[3092]	26/08/12	1,171	1,181	1,149	1,155	-9.5	-0.82	2,670,500	1,011,771,179,008
[3092]	26/08/10	1,158	1,171	1,145	1,165	+16.0	+1.39	2,068,300	1,020,776,873,984
[3092]	26/08/07	1,149	1,165	1,142	1,149	+1.0	+0.09	2,067,900	1,006,757,609,472
[3092]	26/08/06	1,140	1,149	1,129	1,148	+26.5	+2.36	2,488,800	1,012,743,536,640
[3092]	26/08/05	1,128	1,134	1,108	1,122	-15.5	-1.36	3,425,200	989,816,815,616
[3092]	26/08/04	1,150	1,151	1,119	1,138	-0.5	-0.04	4,361,300	1,003,925,602,304
[3092]	26/08/03	1,142	1,156	1,113	1,139	-3.5	-0.31	4,502,700	1,004,807,389,184
[3092]	26/07/31	1,140	1,160	1,134	1,143	-52.0	-4.35	5,789,500	1,007,893,676,032
[3092]	26/07/30	1,218	1,227	1,185	1,195	-28.5	-2.33	5,472,000	1,054,187,978,752
[3092]	26/07/29	1,198	1,242	1,177	1,224	+43.5	+3.68	4,743,100	1,079,760,125,952
[3092]	26/07/28	1,174	1,187	1,164	1,181	+16.0	+1.37	3,398,100	1,041,401,970,688
[3092]	26/07/27	1,138	1,167	1,128	1,165	+41.0	+3.65	3,833,500	1,027,293,184,000
[3092]	26/07/24	1,104	1,126	1,102	1,124	+5.5	+0.49	4,712,800	991,580,454,912
[3092]	26/07/23	1,129	1,133	1,116	1,119	-15.5	-1.37	4,275,800	987,171,454,976
[3092]	26/07/22	1,153	1,158	1,117	1,135	-32.0	-2.74	5,773,300	1,000,839,315,456
[3092]	26/07/21	1,185	1,199	1,162	1,167	-25.5	-2.14	3,738,000	1,029,497,683,968
[3092]	26/07/17	1,197.0	1,211.0	1,193.0	1,193.0	+6.5	+0.55	4,239,200	-
[3092]	26/07/16	1,157.0	1,194.5	1,152.5	1,186.5	+16.5	+1.41	3,934,300	-
[3092]	26/07/15	1,180.0	1,184.5	1,155.0	1,170.0	-15.5	-1.31	3,867,400	-
[3092]	26/07/14	1,176.0	1,205.5	1,167.5	1,185.5	+19.5	+1.67	3,783,900	-
[3092]	26/07/13	1,161.0	1,172.0	1,148.5	1,166.0	+4.5	+0.39	3,912,200	-
[3092]	26/07/10	1,169.5	1,178.5	1,153.0	1,161.5	-13.0	-1.11	3,414,700	-
[3092]	26/07/09	1,185.0	1,189.0	1,173.0	1,174.5	-15.0	-1.26	2,753,300	-
[3092]	26/07/08	1,190.0	1,202.5	1,175.0	1,189.5	+6.0	+0.51	5,058,500	-
[3092]	26/07/07	1,157.5	1,189.5	1,151.5	1,183.5	+19.0	+1.63	4,466,500	-
[3092]	26/07/06	1,145.0	1,169.0	1,141.0	1,164.5	+14.5	+1.26	1,987,900	-
[3092]	26/07/03	1,174.0	1,177.0	1,144.5	1,150.0	-1.5	-0.13	2,944,300	-
[3092]	26/07/02	1,145.0	1,163.5	1,132.5	1,151.5	+29.0	+2.58	4,208,000	-
[3092]	26/07/01	1,146.5	1,149.0	1,118.0	1,122.5	-26.5	-2.31	4,916,900	-
[3092]	26/06/30	1,155.0	1,158.5	1,143.0	1,149.0	+0.5	+0.04	6,217,600	-
[3092]	26/06/29	1,111.0	1,155.5	1,111.0	1,148.5	+25.0	+2.23	11,554,700	-
[3092]	26/06/26	1,122.0	1,127.0	1,102.5	1,123.5	+1.5	+0.13	3,678,400	-
[3092]	26/06/25	1,115.0	1,123.0	1,099.0	1,122.0	+26.0	+2.37	3,442,300	-
[3092]	26/06/24	1,114.0	1,125.0	1,085.5	1,096.0	-27.0	-2.40	4,249,600	-
[3092]	26/06/23	1,113.0	1,141.5	1,108.0	1,123.0	-2.5	-0.22	4,245,700	-
[3092]	26/06/22	1,122.0	1,132.0	1,108.0	1,125.5	+12.0	+1.08	3,968,000	-
[3092]	26/06/19	1,140.0	1,141.0	1,100.0	1,113.5	-23.0	-2.02	7,290,400	-
[3092]	26/06/18	1,135.0	1,136.5	1,103.0	1,136.5	-6.0	-0.53	5,417,900	-
[3092]	26/06/17	1,120.0	1,156.0	1,120.0	1,142.5	+51.5	+4.72	9,158,700	-
[3092]	26/06/16	1,079.5	1,091.0	1,070.5	1,091.0	-2.0	-0.18	5,897,500	-
[3092]	26/06/15	1,085.5	1,102.0	1,080.5	1,093.0	+5.0	+0.46	4,789,600	-
[3092]	26/06/12	1,083.0	1,094.0	1,061.5	1,088.0	+19.5	+1.82	4,987,200	-
[3092]	26/06/11	1,110.5	1,114.5	1,060.5	1,068.5	-42.0	-3.78	5,966,800	-
[3092]	26/06/10	1,090.0	1,128.5	1,087.0	1,110.5	+23.5	+2.16	5,459,800	-
[3092]	26/06/09	1,083.0	1,105.0	1,075.0	1,087.0	+14.5	+1.35	5,508,500	-
[3092]	26/06/08	1,086.5	1,093.0	1,062.0	1,072.5	+12.5	+1.18	7,330,700	-
[3092]	26/06/05	1,053.0	1,061.5	1,039.5	1,060.0	+30.5	+2.96	6,917,000	-
[3092]	26/06/04	1,018.5	1,033.5	1,008.0	1,029.5	+15.5	+1.53	5,567,100	-
[3092]	26/06/03	1,010.0	1,017.5	992.4	1,014.0	-4.5	-0.44	4,834,500	-
[3092]	26/06/02	988.0	1,025.0	987.4	1,018.5	+0.5	+0.05	5,021,800	-
[3092]	26/06/01	989.0	1,024.0	985.8	1,018.0	+27.8	+2.81	5,415,300	-
[3092]	26/05/29	975.0	1,005.5	974.5	990.2	+1.2	+0.12	52,368,000	-
[3092]	26/05/28	1,018.0	1,018.0	978.2	989.0	-13.0	-1.30	7,054,500	-
[3092]	26/05/27	990.2	1,005.5	975.8	1,002.0	-1.5	-0.15	5,867,700	-
[3092]	26/05/26	1,005.5	1,009.0	991.5	1,003.5	+13.0	+1.31	5,654,500	-
[3092]	26/05/25	1,006.0	1,008.5	979.2	990.5	-27.5	-2.70	5,920,000	-
[3092]	26/05/22	1,000	1,020	979	1,018	-1.0	-0.10	9,052,300	-
[3092]	26/05/21	1,007	1,025	1,005	1,019	-8.0	-0.78	4,604,200	-
[3092]	26/05/20	1,043	1,049	1,010	1,027	-17.5	-1.67	5,364,000	-
[3092]	26/05/19	1,052	1,053	1,033	1,045	+19.5	+1.90	3,441,400	-
[3092]	26/05/18	1,037	1,047	1,017	1,026	-17.5	-1.68	3,465,600	-
[3092]	26/05/15	1,045	1,053	1,031	1,044	+19.0	+1.85	4,789,800	-
[3092]	26/05/14	1,005	1,029	1,003	1,025	+7.0	+0.69	5,353,900	-
[3092]	26/05/13	994	1,030	991	1,018	+17.0	+1.70	6,634,100	-
[3092]	26/05/12	993	1,018	984	1,001	-12.0	-1.18	4,683,200	-
[3092]	26/05/11	1,024	1,029	1,002	1,013	-15.5	-1.51	4,887,700	-
[3092]	26/05/08	1,034	1,050	1,003	1,029	+17.0	+1.68	6,438,900	-
[3092]	26/05/07	1,025	1,033	983	1,012	-12.5	-1.22	7,613,800	-
[3092]	26/05/01	1,024	1,085	993	1,025	-29.0	-2.75	6,648,800	-
[3092]	26/04/30	1,052	1,055	1,020	1,054	-9.0	-0.85	7,051,800	-
[3092]	26/04/28	1,071	1,073	1,051	1,063	+12.0	+1.14	3,689,500	-
[3092]	26/04/27	1,060.0	1,068.5	1,045.5	1,051.5	-6.0	-0.57	3,687,800	-
[3092]	26/04/24	1,056.5	1,070.5	1,050.0	1,057.5	-7.5	-0.70	2,945,500	-
[3092]	26/04/23	1,068.0	1,075.0	1,059.0	1,065.0	-12.5	-1.16	4,180,100	-
[3092]	26/04/22	1,085.0	1,094.0	1,069.0	1,077.5	+6.0	+0.56	3,867,500	-
[3092]	26/04/21	1,070.0	1,075.0	1,056.5	1,071.5	-2.0	-0.19	3,280,300	-
[3092]	26/04/20	1,092.0	1,098.0	1,069.0	1,073.5	-17.5	-1.60	3,232,000	-
[3092]	26/04/17	1,110.5	1,117.5	1,088.5	1,091.0	+1.5	+0.14	3,463,200	-
[3092]	26/04/16	1,102.5	1,119.0	1,088.0	1,089.5	-17.5	-1.58	3,291,300	-
[3092]	26/04/15	1,110.0	1,130.0	1,107.0	1,107.0	+6.5	+0.59	3,042,600	-
[3092]	26/04/14	1,087.0	1,103.5	1,077.5	1,100.5	+12.5	+1.15	2,493,000	-
[3092]	26/04/13	1,091.5	1,093.0	1,071.0	1,088.0	-7.5	-0.68	2,556,100	-
[3092]	26/04/10	1,107.5	1,119.0	1,089.0	1,095.5	-10.5	-0.95	3,842,300	-
[3092]	26/04/09	1,146.0	1,151.0	1,104.5	1,106.0	-38.0	-3.32	4,223,300	-
[3092]	26/04/08	1,161.0	1,166.5	1,142.0	1,144.0	-8.0	-0.69	3,869,500	-
[3092]	26/04/07	1,166.5	1,185.5	1,148.0	1,152.0	+15.5	+1.36	2,930,300	-
[3092]	26/04/06	1,134.0	1,150.5	1,127.5	1,136.5	+3.5	+0.31	1,873,100	-
[3092]	26/04/03	1,128.5	1,142.5	1,125.0	1,133.0	+11.5	+1.03	1,917,200	-
[3092]	26/04/02	1,134.0	1,141.5	1,113.0	1,121.5	-4.0	-0.36	2,874,200	-
[3092]	26/04/01	1,117.0	1,127.5	1,097.5	1,125.5	+20.5	+1.86	4,229,600	-
[3092]	26/03/31	1,120.0	1,131.5	1,100.0	1,105.0	-8.0	-0.72	4,686,000	-
[3092]	26/03/30	1,095.0	1,113.0	1,085.0	1,113.0	-24.0	-2.11	3,724,300	-
[3092]	26/03/27	1,123.0	1,137.0	1,113.0	1,137.0	+33.5	+3.04	3,925,200	-
[3092]	26/03/26	1,103.0	1,111.0	1,097.5	1,103.5	-7.5	-0.68	2,392,400	-
[3092]	26/03/25	1,103.0	1,119.5	1,101.0	1,111.0	+6.0	+0.54	2,054,000	-
[3092]	26/03/24	1,091.0	1,105.5	1,084.0	1,105.0	+8.0	+0.73	2,900,100	-
[3092]	26/03/23	1,072.5	1,099.5	1,066.5	1,097.0	+16.0	+1.48	4,356,400	-
[3092]	26/03/19	1,099.5	1,120.0	1,081.0	1,081.0	-29.0	-2.61	5,083,000	-
[3092]	26/03/18	1,108.0	1,126.5	1,106.5	1,110.0	-10.0	-0.89	3,256,500	-
[3092]	26/03/17	1,122.5	1,137.5	1,119.0	1,120.0	-7.5	-0.67	2,970,800	-
[3092]	26/03/16	1,140.0	1,152.5	1,125.5	1,127.5	-17.5	-1.53	2,463,200	-
[3092]	26/03/13	1,144.5	1,176.0	1,143.5	1,145.0	-19.0	-1.63	4,055,900	-
[3092]	26/03/12	1,164.5	1,176.0	1,150.0	1,164.0	-12.0	-1.02	2,774,000	-
[3092]	26/03/11	1,193.5	1,194.0	1,170.0	1,176.0	-21.0	-1.75	2,998,000	-
[3092]	26/03/10	1,193.5	1,203.5	1,186.0	1,197.0	+4.0	+0.34	4,231,300	-
[3092]	26/03/09	1,142.5	1,194.0	1,140.0	1,193.0	+28.5	+2.45	5,556,400	-
[3092]	26/03/06	1,137.0	1,167.5	1,127.0	1,164.5	+35.0	+3.10	3,681,200	-
[3092]	26/03/05	1,160.0	1,170.5	1,125.0	1,129.5	-29.5	-2.55	4,062,800	-
[3092]	26/03/04	1,149.5	1,160.0	1,121.0	1,159.0	+34.0	+3.02	6,267,000	-
[3092]	26/03/03	1,177.5	1,180.0	1,118.0	1,125.0	-41.0	-3.52	4,198,700	-
[3092]	26/03/02	1,169.0	1,186.5	1,157.0	1,166.0	+27.0	+2.37	5,631,600	-
[3092]	26/02/27	1,140.0	1,146.5	1,115.5	1,139.0	+22.5	+2.02	9,089,400	-
[3092]	26/02/26	1,113.0	1,133.0	1,103.5	1,116.5	+33.0	+3.05	3,710,800	-
[3092]	26/02/25	1,094.5	1,102.0	1,075.0	1,083.5	-11.5	-1.05	4,193,800	-
[3092]	26/02/24	1,110.5	1,114.0	1,089.5	1,095.0	+14.5	+1.34	5,343,900	-
[3092]	26/02/20	1,103.0	1,105.5	1,075.0	1,080.5	-38.0	-3.40	5,383,200	-
[3092]	26/02/19	1,127.5	1,134.5	1,108.5	1,118.5	+21.0	+1.91	3,838,700	-
[3092]	26/02/18	1,111.0	1,111.5	1,089.0	1,097.5	+3.0	+0.27	2,070,200	-
[3092]	26/02/17	1,092.0	1,110.0	1,086.0	1,094.5	-14.0	-1.26	2,706,600	-
[3092]	26/02/16	1,111.5	1,119.0	1,098.5	1,108.5	+11.0	+1.00	3,663,200	-
[3092]	26/02/13	1,135.0	1,150.0	1,093.0	1,097.5	-59.0	-5.10	6,254,900	-
[3092]	26/02/12	1,162.0	1,170.5	1,151.0	1,156.5	-13.5	-1.15	3,878,000	-
[3092]	26/02/10	1,147.5	1,181.0	1,146.5	1,170.0	+4.5	+0.39	2,915,900	-
[3092]	26/02/09	1,176.5	1,179.0	1,158.0	1,165.5	+11.5	+1.00	4,092,300	-
[3092]	26/02/06	1,169.5	1,170.5	1,142.0	1,154.0	-18.0	-1.54	2,463,300	-
[3092]	26/02/05	1,168.5	1,172.0	1,139.5	1,172.0	+33.5	+2.94	4,241,700	-
[3092]	26/02/04	1,151.0	1,157.5	1,130.0	1,138.5	+0.5	+0.04	4,304,700	-
[3092]	26/02/03	1,144.5	1,152.5	1,133.5	1,138.0	-20.5	-1.77	5,846,000	-
[3092]	26/02/02	1,218.5	1,252.5	1,151.0	1,158.5	-117.5	-9.21	7,503,300	-
[3092]	26/01/30	1,282.5	1,284.0	1,266.5	1,276.0	+4.5	+0.35	3,478,100	-
[3092]	26/01/29	1,226.0	1,273.0	1,222.5	1,271.5	-8.5	-0.66	3,404,800	-
[3092]	26/01/28	1,225.0	1,280.0	1,219.0	1,280.0	+57.0	+4.66	4,484,300	-
[3092]	26/01/27	1,229.5	1,236.0	1,217.5	1,223.0	-13.0	-1.05	2,560,600	-
[3092]	26/01/26	1,231.5	1,238.0	1,218.0	1,236.0	+7.0	+0.57	2,266,500	-
[3092]	26/01/23	1,233.5	1,241.5	1,227.0	1,229.0	-1.0	-0.08	1,460,900	-
[3092]	26/01/22	1,239.5	1,245.0	1,227.0	1,230.0	-1.0	-0.08	2,451,100	-
[3092]	26/01/21	1,251.0	1,269.5	1,229.0	1,231.0	-38.5	-3.03	2,593,900	-
[3092]	26/01/20	1,268.5	1,283.0	1,265.0	1,269.5	-1.5	-0.12	1,875,700	-
[3092]	26/01/19	1,253.5	1,271.0	1,249.0	1,271.0	+23.5	+1.88	2,714,300	-
[3092]	26/01/16	1,261.0	1,278.0	1,242.0	1,247.5	-28.0	-2.20	2,709,300	-
[3092]	26/01/15	1,289.0	1,300.0	1,272.5	1,275.5	-7.5	-0.58	2,091,400	-
[3092]	26/01/14	1,306.5	1,308.0	1,270.5	1,283.0	-12.5	-0.96	3,180,800	-
[3092]	26/01/13	1,319.5	1,353.5	1,288.5	1,295.5	-7.5	-0.58	4,762,800	-
[3092]	26/01/09	1,295.0	1,331.5	1,290.5	1,303.0	+51.0	+4.07	5,056,700	-
[3092]	26/01/08	1,255.0	1,260.0	1,237.5	1,252.0	-8.0	-0.63	2,618,800	-
[3092]	26/01/07	1,276.5	1,283.0	1,260.0	1,260.0	-31.0	-2.40	2,348,300	-
[3092]	26/01/06	1,281.0	1,291.0	1,273.0	1,291.0	+12.0	+0.94	3,002,500	-
[3092]	26/01/05	1,287.5	1,296.0	1,277.0	1,279.0	-12.0	-0.93	2,551,700	-
[3092]	25/12/30	1,304.5	1,311.5	1,291.0	1,291.0	-12.5	-0.96	1,688,700	-
[3092]	25/12/29	1,323.0	1,324.0	1,297.0	1,303.5	-13.5	-1.03	1,224,400	-
[3092]	25/12/26	1,300.0	1,321.0	1,298.0	1,317.0	+14.5	+1.11	1,508,100	-
[3092]	25/12/25	1,312.5	1,314.0	1,296.5	1,302.5	-4.5	-0.34	1,054,200	-
[3092]	25/12/24	1,315.5	1,318.0	1,295.5	1,307.0	-3.0	-0.23	1,661,900	-
[3092]	25/12/23	1,324.5	1,329.0	1,301.0	1,310.0	-23.5	-1.76	1,988,800	-
[3092]	25/12/22	1,344.5	1,355.5	1,322.5	1,333.5	-26.0	-1.91	2,979,300	-
[3092]	25/12/19	1,353.5	1,363.0	1,341.5	1,359.5	+4.0	+0.30	3,942,400	-
[3092]	25/12/18	1,358.0	1,366.0	1,342.5	1,355.5	+0.5	+0.04	3,269,800	-
[3092]	25/12/17	1,349.0	1,355.0	1,335.0	1,355.0	+32.0	+2.42	2,782,300	-
[3092]	25/12/16	1,332.5	1,339.5	1,320.0	1,323.0	-2.0	-0.15	2,580,900	-
[3092]	25/12/15	1,332.5	1,333.0	1,318.0	1,325.0	+6.5	+0.49	1,608,500	-
[3092]	25/12/12	1,312.5	1,327.5	1,286.5	1,318.5	+27.0	+2.09	3,112,600	-
[3092]	25/12/11	1,319.0	1,320.0	1,286.5	1,291.5	-19.0	-1.45	1,728,600	-
[3092]	25/12/10	1,292.0	1,311.5	1,286.5	1,310.5	+32.0	+2.50	2,364,400	-
[3092]	25/12/09	1,280.0	1,287.5	1,274.0	1,278.5	-13.5	-1.04	2,049,400	-
[3092]	25/12/08	1,300.0	1,304.5	1,288.5	1,292.0	-14.0	-1.07	1,984,400	-
[3092]	25/12/05	1,343.5	1,345.5	1,305.0	1,306.0	-39.5	-2.94	1,923,300	-
[3092]	25/12/04	1,316.0	1,345.5	1,314.5	1,345.5	+37.0	+2.83	2,547,800	-
[3092]	25/12/03	1,295.0	1,318.5	1,295.0	1,308.5	+5.0	+0.38	2,038,400	-
[3092]	25/12/02	1,301.0	1,317.0	1,297.5	1,303.5	-0.5	-0.04	2,383,800	-
[3092]	25/12/01	1,330.5	1,342.0	1,304.0	1,304.0	-42.0	-3.12	3,047,700	-
[3092]	25/11/28	1,339.5	1,346.5	1,332.5	1,346.0	+4.0	+0.30	2,114,300	-
[3092]	25/11/27	1,344.0	1,356.0	1,333.5	1,342.0	+7.0	+0.52	1,979,200	-
[3092]	25/11/26	1,334.5	1,343.0	1,328.0	1,335.0	+16.0	+1.21	2,736,900	-
[3092]	25/11/25	1,319.0	1,336.5	1,305.0	1,319.0	-2.0	-0.15	3,076,900	-
[3092]	25/11/21	1,291.5	1,334.5	1,287.5	1,321.0	+42.0	+3.28	5,801,700	-
[3092]	25/11/20	1,289.5	1,313.5	1,277.5	1,279.0	-3.0	-0.23	2,837,700	-
[3092]	25/11/19	1,285.5	1,293.5	1,272.5	1,282.0	-0.5	-0.04	2,452,700	-
[3092]	25/11/18	1,285.5	1,308.5	1,277.0	1,282.5	+0.5	+0.04	3,319,200	-
[3092]	25/11/17	1,286.5	1,292.5	1,265.5	1,282.0	-11.0	-0.85	2,434,300	-
[3092]	25/11/14	1,302.5	1,329.0	1,291.5	1,293.0	+4.5	+0.35	4,160,800	-
[3092]	25/11/13	1,288.5	1,294.5	1,282.0	1,288.5	+6.0	+0.47	1,932,300	-
[3092]	25/11/12	1,286.5	1,297.5	1,269.0	1,282.5	+8.5	+0.67	2,417,900	-
[3092]	25/11/11	1,276.0	1,284.0	1,268.5	1,274.0	-18.5	-1.43	3,705,800	-
[3092]	25/11/10	1,288.5	1,301.5	1,276.5	1,292.5	+15.0	+1.17	3,449,800	-
[3092]	25/11/07	1,281.5	1,303.5	1,271.5	1,277.5	+9.0	+0.71	2,684,300	-
[3092]	25/11/06	1,270.0	1,291.0	1,262.0	1,268.5	-15.5	-1.21	3,414,200	-
[3092]	25/11/05	1,282.5	1,309.0	1,266.0	1,284.0	+14.5	+1.14	6,061,000	-
[3092]	25/11/04	1,200.5	1,269.5	1,140.0	1,269.5	-64.0	-4.80	9,686,300	-
[3092]	25/10/31	1,336.0	1,345.5	1,319.5	1,333.5	+17.0	+1.29	4,429,000	-
[3092]	25/10/30	1,310.0	1,330.0	1,296.0	1,316.5	+8.5	+0.65	14,579,400	-
[3092]	25/10/29	1,355.5	1,357.5	1,308.0	1,308.0	-47.5	-3.50	3,442,700	-
[3092]	25/10/28	1,365.0	1,373.0	1,343.5	1,355.5	-4.5	-0.33	2,536,900	-
[3092]	25/10/27	1,343.5	1,368.0	1,340.5	1,360.0	+18.5	+1.38	2,346,200	-
[3092]	25/10/24	1,330.5	1,348.0	1,327.0	1,341.5	+4.5	+0.34	2,160,700	-
[3092]	25/10/23	1,352.5	1,356.0	1,328.5	1,337.0	-19.0	-1.40	1,909,000	-
[3092]	25/10/22	1,347.5	1,363.0	1,341.5	1,356.0	+5.5	+0.41	2,046,200	-
[3092]	25/10/21	1,304.0	1,357.0	1,301.5	1,350.5	+53.5	+4.12	3,805,500	-
[3092]	25/10/20	1,315.0	1,315.5	1,295.5	1,297.0	+6.0	+0.46	2,718,600	-
[3092]	25/10/17	1,305.5	1,311.0	1,284.5	1,291.0	-6.0	-0.46	4,391,700	-
[3092]	25/10/16	1,315.5	1,322.5	1,291.0	1,297.0	-28.0	-2.11	3,909,600	-
[3092]	25/10/15	1,358.0	1,358.0	1,324.5	1,325.0	-34.5	-2.54	3,655,300	-
[3092]	25/10/14	1,348.5	1,364.0	1,335.0	1,359.5	+7.5	+0.55	3,664,700	-
[3092]	25/10/10	1,372.0	1,381.5	1,340.0	1,352.0	-13.0	-0.95	3,870,000	-
[3092]	25/10/09	1,368.5	1,374.5	1,348.0	1,365.0	+6.5	+0.48	2,546,800	-
[3092]	25/10/08	1,360.5	1,377.0	1,342.5	1,358.5	+12.5	+0.93	4,649,600	-
[3092]	25/10/07	1,402.5	1,405.0	1,340.5	1,346.0	-44.5	-3.20	3,140,000	-
[3092]	25/10/06	1,386.5	1,399.0	1,369.5	1,390.5	+29.5	+2.17	3,796,700	-
[3092]	25/10/03	1,335.0	1,367.5	1,332.5	1,361.0	+20.5	+1.53	2,897,200	-
[3092]	25/10/02	1,345.5	1,353.0	1,326.0	1,340.5	-6.0	-0.45	3,284,900	-
[3092]	25/10/01	1,360.0	1,364.5	1,338.5	1,346.5	-13.5	-0.99	3,664,200	-
[3092]	25/09/30	1,360.0	1,366.5	1,350.0	1,360.0	-5.0	-0.37	2,485,100	-
[3092]	25/09/29	1,394.5	1,403.0	1,363.0	1,365.0	-33.0	-2.36	2,572,100	-
[3092]	25/09/26	1,400.0	1,406.0	1,386.5	1,398.0	-9.5	-0.67	2,835,600	-
[3092]	25/09/25	1,430.0	1,430.0	1,400.5	1,407.5	-5.5	-0.39	2,128,000	-
[3092]	25/09/24	1,435.5	1,439.5	1,401.5	1,413.0	-9.0	-0.63	2,531,600	-
[3092]	25/09/22	1,426.0	1,430.0	1,412.5	1,422.0	+0.5	+0.04	2,414,000	-
[3092]	25/09/19	1,450.0	1,454.5	1,415.0	1,421.5	-38.0	-2.60	4,250,600	-
[3092]	25/09/18	1,461.5	1,466.5	1,449.5	1,459.5	+7.0	+0.48	1,500,900	-
[3092]	25/09/17	1,452.5	1,463.5	1,439.5	1,452.5	+10.5	+0.73	2,230,500	-
[3092]	25/09/16	1,454.0	1,459.5	1,434.0	1,442.0	-9.0	-0.62	2,177,300	-
[3092]	25/09/12	1,457.5	1,461.5	1,441.0	1,451.0	+17.0	+1.19	2,834,800	-
[3092]	25/09/11	1,450.0	1,455.0	1,424.5	1,434.0	-24.0	-1.65	2,795,300	-
[3092]	25/09/10	1,426.0	1,458.0	1,415.0	1,458.0	+47.0	+3.33	3,317,700	-
[3092]	25/09/09	1,420.0	1,433.0	1,407.5	1,411.0	+7.0	+0.50	2,563,500	-
[3092]	25/09/08	1,410.0	1,428.0	1,404.0	1,404.0	0.0	0.00	1,873,900	-
[3092]	25/09/05	1,415.0	1,425.5	1,396.0	1,404.0	-7.0	-0.50	2,455,800	-