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
[3132]	26/10/29	4,220	4,244	4,025	4,114	-127.0	-2.99	1,855,900	734,608,424,960
[3132]	26/10/28	4,347	4,406	4,205	4,241	-36.0	-0.84	1,898,800	757,285,912,576
[3132]	26/10/27	4,295	4,429	4,246	4,277	+95.0	+2.27	1,654,000	763,714,207,744
[3132]	26/10/26	4,112	4,213	4,058	4,182	+109.0	+2.68	1,305,200	746,750,672,896
[3132]	26/10/23	4,072	4,180	3,881	4,073	-60.0	-1.45	1,888,600	727,287,332,864
[3132]	26/10/22	4,131	4,333	4,085	4,133	+111.0	+2.76	2,799,500	738,001,092,608
[3132]	26/10/21	4,170	4,199	3,936	4,022	-56.0	-1.37	2,364,700	718,180,581,376
[3132]	26/10/20	4,498	4,508	4,045	4,078	-422.0	-9.38	2,219,900	728,180,129,792
[3132]	26/10/19	4,324	4,545	4,261	4,500	-4.0	-0.09	1,730,300	803,533,750,272
[3132]	26/10/16	4,605	4,659	4,440	4,504	+7.0	+0.16	2,492,300	804,248,027,136
[3132]	26/10/15	4,742	4,749	4,481	4,497	-481.0	-9.66	2,909,300	802,998,059,008
[3132]	26/10/14	4,851	5,096	4,786	4,978	+76.0	+1.55	3,147,200	888,886,919,168
[3132]	26/10/13	4,607	4,925	4,560	4,902	+268.0	+5.78	3,126,600	875,316,117,504
[3132]	26/10/09	4,465	4,725	4,450	4,634	+105.0	+2.32	1,969,800	827,461,206,016
[3132]	26/10/08	4,420	4,604	4,334	4,529	+109.0	+2.47	1,891,200	808,712,077,312
[3132]	26/10/07	4,421	4,488	4,357	4,420	+69.0	+1.59	1,505,100	789,248,737,280
[3132]	26/10/06	4,320	4,372	4,268	4,351	+51.0	+1.19	1,167,900	776,927,838,208
[3132]	26/10/05	4,245	4,310	4,235	4,300	+122.0	+2.92	1,281,000	767,821,152,256
[3132]	26/10/02	4,192	4,266	4,146	4,178	-21.0	-0.50	927,500	746,036,461,568
[3132]	26/10/01	4,240	4,249	4,133	4,199	-33.0	-0.78	1,103,100	749,786,300,416
[3132]	26/09/30	4,276	4,304	4,181	4,232	-23.0	-0.54	1,030,400	755,678,838,784
[3132]	26/09/29	4,224	4,261	4,176	4,255	+31.0	+0.73	623,200	759,785,783,296
[3132]	26/09/28	4,317	4,356	4,224	4,224	-63.0	-1.47	941,200	754,250,350,592
[3132]	26/09/25	4,153	4,296	4,100	4,287	+73.0	+1.73	1,174,400	765,499,801,600
[3132]	26/09/24	4,100	4,225	4,092	4,214	+126.0	+3.08	1,341,500	752,464,691,200
[3132]	26/09/18	3,997	4,118	3,933	4,088	+153.0	+3.89	1,367,800	729,965,789,184
[3132]	26/09/17	3,945	3,997	3,900	3,935	+20.0	+0.51	872,300	702,645,600,256
[3132]	26/09/16	3,840	3,915	3,812	3,915	+87.0	+2.27	844,700	699,074,347,008
[3132]	26/09/15	3,695	3,831	3,665	3,828	+68.0	+1.81	650,500	683,539,365,888
[3132]	26/09/14	3,752	3,827	3,702	3,760	-1.0	-0.03	1,048,500	671,397,117,952
[3132]	26/09/11	3,500	3,762	3,492	3,761	+87.0	+2.37	964,200	671,575,638,016
[3132]	26/09/10	3,516	3,674	3,495	3,674	+123.0	+3.46	620,300	656,040,656,896
[3132]	26/09/09	3,476	3,567	3,431	3,551	+106.0	+3.08	728,500	634,077,380,608
[3132]	26/09/08	3,600	3,626	3,445	3,445	-204.0	-5.59	685,300	615,149,731,840
[3132]	26/09/07	3,605	3,692	3,600	3,649	+102.0	+2.88	631,200	651,576,606,720
[3132]	26/09/04	3,547	3,564	3,476	3,547	+46.0	+1.31	591,200	633,363,169,280
[3132]	26/09/03	3,535	3,577	3,465	3,501	-43.0	-1.21	750,500	625,149,280,256
[3132]	26/09/02	3,606	3,645	3,493	3,544	-202.0	-5.39	911,700	632,827,478,016
[3132]	26/09/01	3,670	3,746	3,658	3,746	+36.0	+0.97	1,062,200	668,897,181,696
[3132]	26/08/31	3,590	3,727	3,551	3,710	+133.0	+3.72	879,000	662,468,952,064
[3132]	26/08/28	3,647	3,706	3,567	3,577	-22.0	-0.61	993,500	638,720,081,920
[3132]	26/08/27	3,633	3,711	3,565	3,599	+79.0	+2.24	1,129,800	642,648,440,832
[3132]	26/08/26	3,440	3,535	3,431	3,520	+87.0	+2.53	1,167,400	628,541,947,904
[3132]	26/08/25	3,390	3,460	3,338	3,433	+23.0	+0.67	880,800	613,006,966,784
[3132]	26/08/24	3,333	3,429	3,325	3,410	+78.0	+2.34	656,300	608,900,022,272
[3132]	26/08/21	3,290	3,340	3,237	3,332	-17.0	-0.51	732,900	594,972,114,944
[3132]	26/08/20	3,276	3,351	3,230	3,349	+64.0	+1.95	828,700	598,007,676,928
[3132]	26/08/19	3,430	3,438	3,272	3,285	-311.0	-8.65	967,000	586,579,640,320
[3132]	26/08/18	3,765	3,812	3,584	3,596	-164.0	-4.36	621,500	642,112,749,568
[3132]	26/08/17	3,821	3,846	3,700	3,760	-38.0	-1.00	424,400	671,397,117,952
[3132]	26/08/14	3,735	3,914	3,734	3,798	+75.0	+2.01	1,067,800	678,182,518,784
[3132]	26/08/13	3,787	3,812	3,713	3,723	+47.0	+1.28	586,900	664,790,237,184
[3132]	26/08/12	3,647	3,676	3,594	3,676	+84.0	+2.34	599,900	656,397,762,560
[3132]	26/08/10	3,650	3,670	3,562	3,592	-29.0	-0.80	699,300	641,398,472,704
[3132]	26/08/07	3,716	3,721	3,531	3,621	-84.0	-2.27	822,200	646,576,799,744
[3132]	26/08/06	3,724	3,819	3,681	3,705	-141.0	-3.67	831,000	661,576,155,136
[3132]	26/08/05	3,550	3,855	3,524	3,846	+396.0	+11.48	1,437,200	686,753,513,472
[3132]	26/08/04	3,300	3,478	3,290	3,450	+188.0	+5.76	1,338,100	616,042,528,768
[3132]	26/08/03	3,201	3,286	3,138	3,262	-33.0	-1.00	920,600	582,472,695,808
[3132]	26/07/31	3,289	3,480	3,264	3,295	+190.0	+6.12	1,959,200	588,365,299,712
[3132]	26/07/30	2,949	3,136	2,919	3,105	+151.0	+5.11	1,545,100	554,438,295,552
[3132]	26/07/29	3,125	3,138	2,902	2,954	-128.0	-4.15	1,588,200	527,475,277,824
[3132]	26/07/28	3,439	3,439	3,024	3,082	-497.0	-13.89	3,266,300	550,331,351,040
[3132]	26/07/27	3,440	3,692	3,359	3,579	+201.0	+5.95	3,617,200	639,077,187,584
[3132]	26/07/24	3,350	3,392	3,337	3,378	-31.0	-0.91	772,200	603,186,003,968
[3132]	26/07/23	3,368	3,440	3,355	3,409	+40.0	+1.19	673,300	608,721,436,672
[3132]	26/07/22	3,368	3,449	3,346	3,369	+85.0	+2.59	589,700	601,578,930,176
[3132]	26/07/21	3,216	3,293	3,143	3,284	+83.0	+2.59	533,600	586,401,054,720
[3132]	26/07/17	3,250.0	3,282.0	3,110.0	3,201.0	-99.0	-3.00	829,700	-
[3132]	26/07/16	3,309.0	3,351.0	3,262.0	3,300.0	-119.0	-3.48	549,100	-
[3132]	26/07/15	3,298.0	3,440.0	3,280.0	3,419.0	+166.0	+5.10	751,400	-
[3132]	26/07/14	3,178.0	3,255.0	3,125.0	3,253.0	+91.0	+2.88	504,300	-
[3132]	26/07/13	3,261.0	3,298.0	3,143.0	3,162.0	-94.0	-2.89	447,200	-
[3132]	26/07/10	3,226.0	3,297.0	3,214.0	3,256.0	+83.0	+2.62	489,300	-
[3132]	26/07/09	3,152.0	3,222.0	3,131.0	3,173.0	+58.0	+1.86	537,200	-
[3132]	26/07/08	3,081.0	3,199.0	3,077.0	3,115.0	-64.0	-2.01	641,100	-
[3132]	26/07/07	3,271.0	3,364.0	3,170.0	3,179.0	-128.0	-3.87	652,000	-
[3132]	26/07/06	3,234.0	3,352.0	3,215.0	3,307.0	+132.0	+4.16	831,100	-
[3132]	26/07/03	3,067.0	3,175.0	3,024.0	3,175.0	+38.0	+1.21	496,000	-
[3132]	26/07/02	3,189.0	3,204.0	3,132.0	3,137.0	-74.0	-2.30	460,000	-
[3132]	26/07/01	3,240.0	3,269.0	3,203.0	3,211.0	+67.0	+2.13	453,500	-
[3132]	26/06/30	3,194.0	3,205.0	3,121.0	3,144.0	-43.0	-1.35	623,000	-
[3132]	26/06/29	3,228.0	3,228.0	3,098.0	3,187.0	+3.0	+0.09	603,800	-
[3132]	26/06/26	3,275.0	3,300.0	3,135.0	3,184.0	-145.0	-4.36	633,400	-
[3132]	26/06/25	3,400.0	3,430.0	3,294.0	3,329.0	+119.0	+3.71	609,700	-
[3132]	26/06/24	3,270.0	3,363.0	3,175.0	3,210.0	-119.0	-3.57	648,400	-
[3132]	26/06/23	3,420.0	3,520.0	3,327.0	3,329.0	-85.0	-2.49	818,200	-
[3132]	26/06/22	3,383.0	3,483.0	3,360.0	3,414.0	+64.0	+1.91	839,500	-
[3132]	26/06/19	3,365.0	3,422.0	3,326.0	3,350.0	+30.0	+0.90	1,182,000	-
[3132]	26/06/18	3,284.0	3,370.0	3,277.0	3,320.0	+73.0	+2.25	799,900	-
[3132]	26/06/17	3,160.0	3,270.0	3,131.0	3,247.0	+25.0	+0.78	446,400	-
[3132]	26/06/16	3,346.0	3,357.0	3,222.0	3,222.0	-116.0	-3.48	500,000	-
[3132]	26/06/15	3,296.0	3,340.0	3,268.0	3,338.0	+168.0	+5.30	503,600	-
[3132]	26/06/12	3,293.0	3,295.0	3,168.0	3,170.0	-35.0	-1.09	784,000	-
[3132]	26/06/11	3,096.0	3,230.0	3,031.0	3,205.0	-22.0	-0.68	559,300	-
[3132]	26/06/10	3,258.0	3,344.0	3,183.0	3,227.0	-89.0	-2.68	745,000	-
[3132]	26/06/09	3,330.0	3,345.0	3,233.0	3,316.0	+91.0	+2.82	899,100	-
[3132]	26/06/08	3,220.0	3,293.0	3,163.0	3,225.0	-268.0	-7.67	1,028,600	-
[3132]	26/06/05	3,449.0	3,530.0	3,404.0	3,493.0	+17.0	+0.49	1,292,700	-
[3132]	26/06/04	3,385.0	3,513.0	3,367.0	3,476.0	+111.0	+3.30	1,107,100	-
[3132]	26/06/03	3,280.0	3,396.0	3,274.0	3,365.0	+128.0	+3.95	1,121,100	-
[3132]	26/06/02	3,264.0	3,291.0	3,161.0	3,237.0	+12.0	+0.37	765,800	-
[3132]	26/06/01	3,090.0	3,241.0	3,031.0	3,225.0	+115.0	+3.70	819,400	-
[3132]	26/05/29	3,123.0	3,204.0	3,072.0	3,110.0	+18.0	+0.58	1,293,700	-
[3132]	26/05/28	3,001.0	3,093.0	2,944.0	3,092.0	+42.0	+1.38	743,100	-
[3132]	26/05/27	3,199.0	3,246.0	3,046.0	3,050.0	-96.0	-3.05	764,100	-
[3132]	26/05/26	3,210.0	3,240.0	3,127.0	3,146.0	-60.0	-1.87	610,400	-
[3132]	26/05/25	3,275.0	3,297.0	3,190.0	3,206.0	-21.0	-0.65	810,000	-
[3132]	26/05/22	3,199	3,283	3,185	3,227	+66.0	+2.09	552,800	-
[3132]	26/05/21	3,164	3,211	3,124	3,161	+104.0	+3.40	732,000	-
[3132]	26/05/20	3,181	3,181	3,018	3,057	-173.0	-5.36	807,100	-
[3132]	26/05/19	3,309	3,342	3,198	3,230	-123.0	-3.67	956,300	-
[3132]	26/05/18	3,311	3,387	3,264	3,353	+112.0	+3.46	1,239,600	-
[3132]	26/05/15	3,255	3,350	3,196	3,241	+7.0	+0.22	971,500	-
[3132]	26/05/14	3,260	3,284	3,198	3,234	+40.0	+1.25	826,500	-
[3132]	26/05/13	3,071	3,254	3,069	3,194	+133.0	+4.34	1,416,100	-
[3132]	26/05/12	3,030	3,164	2,982	3,061	-9.0	-0.29	2,098,500	-
[3132]	26/05/11	2,795	3,070	2,695	3,070	+305.0	+11.03	3,204,100	-
[3132]	26/05/08	2,700.0	2,769.0	2,668.5	2,765.0	+83.5	+3.11	836,700	-
[3132]	26/05/07	2,610.0	2,723.0	2,607.5	2,681.5	+87.5	+3.37	900,300	-
[3132]	26/05/01	2,613.5	2,628.5	2,565.5	2,594.0	-54.5	-2.06	532,700	-
[3132]	26/04/30	2,686.5	2,700.0	2,640.0	2,648.5	+10.5	+0.40	840,500	-
[3132]	26/04/28	2,609.0	2,690.0	2,607.0	2,638.0	+46.5	+1.79	946,700	-
[3132]	26/04/27	2,563.5	2,631.5	2,545.5	2,591.5	+56.0	+2.21	1,126,000	-
[3132]	26/04/24	2,432.0	2,571.0	2,423.5	2,535.5	+134.0	+5.58	905,000	-
[3132]	26/04/23	2,413.0	2,458.0	2,367.0	2,401.5	-1.5	-0.06	763,600	-
[3132]	26/04/22	2,440.0	2,458.0	2,370.5	2,403.0	-38.5	-1.58	634,100	-
[3132]	26/04/21	2,425.0	2,451.5	2,422.0	2,441.5	+36.0	+1.50	617,800	-
[3132]	26/04/20	2,402.0	2,419.5	2,399.5	2,405.5	+27.5	+1.16	562,600	-
[3132]	26/04/17	2,393.0	2,408.5	2,368.0	2,378.0	-2.5	-0.11	559,800	-
[3132]	26/04/16	2,356.0	2,394.0	2,356.0	2,380.5	+46.0	+1.97	539,900	-
[3132]	26/04/15	2,395.5	2,417.5	2,334.5	2,334.5	-21.5	-0.91	543,200	-
[3132]	26/04/14	2,374.0	2,386.5	2,354.5	2,356.0	+32.0	+1.38	437,700	-
[3132]	26/04/13	2,280.0	2,330.0	2,271.0	2,324.0	+25.0	+1.09	485,200	-
[3132]	26/04/10	2,303.0	2,332.0	2,291.5	2,299.0	-19.0	-0.82	724,900	-
[3132]	26/04/09	2,360.0	2,364.5	2,318.0	2,318.0	-20.0	-0.86	444,600	-
[3132]	26/04/08	2,369.0	2,369.0	2,306.0	2,338.0	+50.5	+2.21	1,550,900	-
[3132]	26/04/07	2,275.0	2,297.0	2,249.5	2,287.5	-2.0	-0.09	662,600	-
[3132]	26/04/06	2,288.0	2,308.5	2,277.0	2,289.5	0.0	0.00	574,600	-
[3132]	26/04/03	2,315.0	2,330.0	2,263.0	2,289.5	-14.0	-0.61	980,600	-
[3132]	26/04/02	2,428.5	2,434.0	2,303.5	2,303.5	-101.5	-4.22	687,000	-
[3132]	26/04/01	2,381.0	2,412.5	2,355.5	2,405.0	+94.5	+4.09	744,400	-
[3132]	26/03/31	2,297.0	2,372.0	2,290.5	2,310.5	-19.5	-0.84	564,100	-
[3132]	26/03/30	2,299.5	2,331.0	2,261.0	2,330.0	-72.5	-3.02	782,600	-
[3132]	26/03/27	2,383.0	2,408.0	2,367.5	2,402.5	-12.5	-0.52	925,400	-
[3132]	26/03/26	2,410.0	2,429.5	2,390.5	2,415.0	+10.0	+0.42	364,000	-
[3132]	26/03/25	2,380.0	2,427.5	2,378.0	2,405.0	+75.0	+3.22	419,800	-
[3132]	26/03/24	2,330.5	2,342.0	2,286.5	2,330.0	+55.0	+2.42	472,300	-
[3132]	26/03/23	2,295.0	2,307.5	2,245.5	2,275.0	-97.5	-4.11	519,800	-
[3132]	26/03/19	2,395.5	2,427.5	2,355.5	2,372.5	-61.0	-2.51	826,200	-
[3132]	26/03/18	2,387.0	2,441.0	2,380.5	2,433.5	+87.5	+3.73	1,054,900	-
[3132]	26/03/17	2,322.0	2,369.0	2,319.0	2,346.0	+44.5	+1.93	547,900	-
[3132]	26/03/16	2,278.5	2,329.0	2,275.5	2,301.5	+13.5	+0.59	504,500	-
[3132]	26/03/13	2,250.0	2,306.0	2,250.0	2,288.0	-32.0	-1.38	662,600	-
[3132]	26/03/12	2,358.0	2,361.5	2,285.0	2,320.0	-69.0	-2.89	885,300	-
[3132]	26/03/11	2,418.0	2,441.5	2,380.5	2,389.0	+10.5	+0.44	618,300	-
[3132]	26/03/10	2,384.5	2,408.0	2,358.0	2,378.5	+44.0	+1.88	672,400	-
[3132]	26/03/09	2,262.5	2,358.0	2,216.0	2,334.5	-128.0	-5.20	1,092,200	-
[3132]	26/03/06	2,398.0	2,462.5	2,378.0	2,462.5	+14.5	+0.59	553,700	-
[3132]	26/03/05	2,461.5	2,493.0	2,425.0	2,448.0	+43.0	+1.79	742,200	-
[3132]	26/03/04	2,441.5	2,500.5	2,376.5	2,405.0	-112.0	-4.45	1,136,000	-
[3132]	26/03/03	2,688.0	2,688.0	2,500.0	2,517.0	-185.0	-6.85	816,400	-
[3132]	26/03/02	2,695.0	2,721.0	2,665.0	2,702.0	-66.5	-2.40	776,700	-
[3132]	26/02/27	2,758.5	2,775.0	2,713.0	2,768.5	+19.5	+0.71	703,000	-
[3132]	26/02/26	2,814.5	2,823.0	2,728.0	2,749.0	-35.0	-1.26	941,000	-
[3132]	26/02/25	2,661.0	2,794.0	2,660.0	2,784.0	+167.0	+6.38	1,086,300	-
[3132]	26/02/24	2,618.0	2,636.5	2,585.5	2,617.0	-12.0	-0.46	726,200	-
[3132]	26/02/20	2,652.0	2,680.0	2,600.0	2,629.0	-67.5	-2.50	790,200	-
[3132]	26/02/19	2,730.0	2,735.0	2,682.0	2,696.5	-14.0	-0.52	599,300	-
[3132]	26/02/18	2,704.0	2,732.5	2,697.5	2,710.5	+50.0	+1.88	678,100	-
[3132]	26/02/17	2,697.5	2,730.0	2,645.0	2,660.5	-4.5	-0.17	894,700	-
[3132]	26/02/16	2,700.0	2,748.0	2,665.0	2,665.0	+20.0	+0.76	788,400	-
[3132]	26/02/13	2,629.0	2,665.0	2,610.0	2,645.0	-11.0	-0.41	1,520,100	-
[3132]	26/02/12	2,629.0	2,677.5	2,615.0	2,656.0	+56.5	+2.17	735,600	-
[3132]	26/02/10	2,550.0	2,599.5	2,518.0	2,599.5	+39.5	+1.54	884,100	-
[3132]	26/02/09	2,577.5	2,583.0	2,518.5	2,560.0	+32.5	+1.29	1,282,500	-
[3132]	26/02/06	2,472.0	2,528.5	2,451.5	2,527.5	+32.0	+1.28	1,156,300	-
[3132]	26/02/05	2,514.0	2,523.0	2,473.5	2,495.5	+18.0	+0.73	545,900	-
[3132]	26/02/04	2,571.0	2,578.5	2,477.5	2,477.5	-115.5	-4.45	1,096,600	-
[3132]	26/02/03	2,426.0	2,615.0	2,409.5	2,593.0	+136.0	+5.54	1,520,300	-
[3132]	26/02/02	2,685.0	2,723.5	2,428.5	2,457.0	-191.0	-7.21	2,621,200	-
[3132]	26/01/30	2,638.5	2,651.0	2,604.0	2,648.0	+13.5	+0.51	529,800	-
[3132]	26/01/29	2,600.0	2,636.5	2,555.0	2,634.5	+62.0	+2.41	791,800	-
[3132]	26/01/28	2,600.0	2,605.0	2,566.0	2,572.5	-65.5	-2.48	487,100	-
[3132]	26/01/27	2,620.0	2,641.5	2,588.5	2,638.0	+18.0	+0.69	506,600	-
[3132]	26/01/26	2,610.0	2,647.0	2,600.5	2,620.0	-21.0	-0.80	578,100	-
[3132]	26/01/23	2,670.0	2,702.5	2,639.0	2,641.0	-13.5	-0.51	810,700	-
[3132]	26/01/22	2,576.0	2,688.0	2,570.0	2,654.5	+109.0	+4.28	977,500	-
[3132]	26/01/21	2,485.5	2,547.5	2,478.5	2,545.5	+10.0	+0.39	450,800	-
[3132]	26/01/20	2,550.0	2,558.5	2,515.5	2,535.5	-29.5	-1.15	523,800	-
[3132]	26/01/19	2,590.0	2,602.0	2,542.0	2,565.0	-25.0	-0.97	491,200	-
[3132]	26/01/16	2,529.0	2,590.5	2,520.0	2,590.0	+40.0	+1.57	386,300	-
[3132]	26/01/15	2,513.5	2,550.0	2,510.0	2,550.0	+7.0	+0.28	310,000	-
[3132]	26/01/14	2,535.0	2,553.5	2,518.5	2,543.0	+10.5	+0.41	420,100	-
[3132]	26/01/13	2,557.0	2,558.5	2,513.0	2,532.5	+55.5	+2.24	498,400	-
[3132]	26/01/09	2,489.0	2,503.5	2,446.0	2,477.0	-25.0	-1.00	418,300	-
[3132]	26/01/08	2,492.5	2,551.5	2,487.0	2,502.0	+9.5	+0.38	519,700	-
[3132]	26/01/07	2,453.0	2,518.5	2,439.0	2,492.5	+1.5	+0.06	737,200	-
[3132]	26/01/06	2,476.5	2,499.5	2,470.0	2,491.0	+51.0	+2.09	505,500	-
[3132]	26/01/05	2,472.5	2,476.0	2,431.0	2,440.0	+47.5	+1.99	460,800	-
[3132]	25/12/30	2,405.0	2,426.5	2,392.5	2,392.5	-26.5	-1.10	332,500	-
[3132]	25/12/29	2,390.0	2,427.5	2,390.0	2,419.0	+4.0	+0.17	318,100	-
[3132]	25/12/26	2,439.0	2,443.0	2,394.5	2,415.0	-8.0	-0.33	286,600	-
[3132]	25/12/25	2,450.0	2,450.0	2,415.5	2,423.0	-17.0	-0.70	184,600	-
[3132]	25/12/24	2,440.0	2,493.0	2,435.0	2,440.0	0.0	0.00	507,800	-
[3132]	25/12/23	2,445.5	2,467.0	2,418.5	2,440.0	-0.5	-0.02	299,400	-
[3132]	25/12/22	2,460.0	2,465.5	2,426.0	2,440.5	+30.5	+1.27	402,000	-
[3132]	25/12/19	2,409.0	2,425.0	2,383.0	2,410.0	-17.0	-0.70	861,300	-
[3132]	25/12/18	2,485.0	2,489.5	2,395.5	2,427.0	-63.0	-2.53	672,800	-
[3132]	25/12/17	2,500.5	2,531.0	2,489.0	2,490.0	-10.0	-0.40	732,800	-
[3132]	25/12/16	2,598.5	2,598.5	2,500.0	2,500.0	-80.5	-3.12	802,900	-
[3132]	25/12/15	2,520.0	2,600.0	2,520.0	2,580.5	+32.5	+1.28	883,600	-
[3132]	25/12/12	2,445.0	2,552.0	2,431.5	2,548.0	+141.5	+5.88	864,500	-
[3132]	25/12/11	2,445.0	2,445.0	2,385.0	2,406.5	-26.5	-1.09	487,400	-
[3132]	25/12/10	2,451.0	2,491.0	2,422.0	2,433.0	+4.0	+0.16	599,300	-
[3132]	25/12/09	2,399.0	2,429.0	2,388.5	2,429.0	+25.0	+1.04	455,700	-
[3132]	25/12/08	2,399.5	2,429.5	2,379.0	2,404.0	+51.5	+2.19	490,300	-
[3132]	25/12/05	2,342.0	2,372.5	2,326.0	2,352.5	-0.5	-0.02	570,600	-
[3132]	25/12/04	2,297.0	2,371.5	2,294.5	2,353.0	+64.0	+2.80	605,800	-
[3132]	25/12/03	2,264.0	2,307.5	2,255.0	2,289.0	+37.0	+1.64	542,500	-
[3132]	25/12/02	2,260.5	2,261.5	2,235.0	2,252.0	-8.0	-0.35	382,600	-
[3132]	25/12/01	2,318.5	2,318.5	2,256.0	2,260.0	-60.0	-2.59	413,400	-
[3132]	25/11/28	2,338.0	2,355.0	2,317.0	2,320.0	-25.0	-1.07	311,700	-
[3132]	25/11/27	2,304.0	2,348.0	2,296.0	2,345.0	+66.5	+2.92	387,500	-
[3132]	25/11/26	2,267.0	2,284.5	2,243.0	2,278.5	+27.5	+1.22	339,600	-
[3132]	25/11/25	2,260.0	2,272.5	2,233.5	2,251.0	+29.0	+1.31	461,500	-
[3132]	25/11/21	2,185.0	2,242.5	2,184.0	2,222.0	-24.0	-1.07	786,400	-
[3132]	25/11/20	2,285.0	2,291.0	2,232.0	2,246.0	+20.5	+0.92	517,600	-
[3132]	25/11/19	2,245.0	2,265.5	2,217.5	2,225.5	-10.5	-0.47	423,600	-
[3132]	25/11/18	2,313.0	2,333.0	2,232.5	2,236.0	-104.5	-4.46	437,200	-
[3132]	25/11/17	2,330.0	2,361.5	2,323.5	2,340.5	+9.5	+0.41	578,500	-
[3132]	25/11/14	2,345.5	2,397.5	2,331.0	2,331.0	-82.0	-3.40	616,800	-
[3132]	25/11/13	2,445.5	2,467.0	2,405.0	2,413.0	-7.0	-0.29	944,800	-
[3132]	25/11/12	2,340.0	2,426.0	2,333.0	2,420.0	+69.0	+2.93	938,200	-
[3132]	25/11/11	2,368.0	2,382.5	2,328.5	2,351.0	+11.0	+0.47	741,200	-
[3132]	25/11/10	2,320.0	2,344.0	2,319.5	2,340.0	+70.0	+3.08	925,100	-
[3132]	25/11/07	2,288.0	2,290.0	2,234.5	2,270.0	+15.0	+0.67	1,270,300	-
[3132]	25/11/06	2,203.5	2,273.0	2,187.0	2,255.0	+112.0	+5.23	899,700	-
[3132]	25/11/05	2,164.5	2,183.5	2,092.0	2,143.0	-53.0	-2.41	1,028,400	-
[3132]	25/11/04	2,218.5	2,232.0	2,192.0	2,196.0	-3.0	-0.14	562,400	-
[3132]	25/10/31	2,179.5	2,214.5	2,169.0	2,199.0	+56.5	+2.64	910,900	-
[3132]	25/10/30	2,088.5	2,142.5	2,080.0	2,142.5	+52.0	+2.49	1,607,500	-
[3132]	25/10/29	2,170.0	2,170.0	2,069.0	2,090.5	-82.5	-3.80	829,700	-
[3132]	25/10/28	2,190.0	2,231.0	2,168.0	2,173.0	+9.0	+0.42	1,091,400	-
[3132]	25/10/27	2,250.0	2,285.5	2,111.0	2,164.0	-45.0	-2.04	2,069,900	-
[3132]	25/10/24	2,235.0	2,236.5	2,208.5	2,209.0	+2.0	+0.09	555,700	-
[3132]	25/10/23	2,172.5	2,226.0	2,160.5	2,207.0	+21.0	+0.96	757,800	-
[3132]	25/10/22	2,156.0	2,194.0	2,141.5	2,186.0	+25.0	+1.16	871,200	-
[3132]	25/10/21	2,160.0	2,191.0	2,151.0	2,161.0	+15.0	+0.70	568,100	-
[3132]	25/10/20	2,124.0	2,158.5	2,089.0	2,146.0	+87.5	+4.25	614,400	-
[3132]	25/10/17	2,080.0	2,085.5	2,055.5	2,058.5	-27.5	-1.32	380,200	-
[3132]	25/10/16	2,107.5	2,117.0	2,081.0	2,086.0	+0.5	+0.02	461,600	-
[3132]	25/10/15	2,039.0	2,088.0	2,039.0	2,085.5	+75.5	+3.76	638,100	-
[3132]	25/10/14	2,000.0	2,038.0	1,989.0	2,010.0	+6.0	+0.30	846,200	-
[3132]	25/10/10	2,089.0	2,089.0	2,004.0	2,004.0	-114.5	-5.40	725,100	-
[3132]	25/10/09	2,090.0	2,118.5	2,068.5	2,118.5	+37.5	+1.80	516,800	-
[3132]	25/10/08	2,097.5	2,119.5	2,081.0	2,081.0	-22.5	-1.07	369,500	-
[3132]	25/10/07	2,113.0	2,138.5	2,103.5	2,103.5	+2.0	+0.10	502,400	-
[3132]	25/10/06	2,087.0	2,110.0	2,042.5	2,101.5	+96.5	+4.81	828,900	-
[3132]	25/10/03	1,998.0	2,020.0	1,992.5	2,005.0	+12.5	+0.63	418,500	-
[3132]	25/10/02	1,991.0	2,015.5	1,972.0	1,992.5	-11.5	-0.57	522,200	-
[3132]	25/10/01	2,033.0	2,046.5	2,002.5	2,004.0	-49.0	-2.39	530,600	-
[3132]	25/09/30	2,061.0	2,072.0	2,034.0	2,053.0	-19.5	-0.94	445,700	-
[3132]	25/09/29	2,097.5	2,102.0	2,065.0	2,072.5	-35.0	-1.66	364,400	-
[3132]	25/09/26	2,091.0	2,114.0	2,088.0	2,107.5	+5.5	+0.26	524,200	-
[3132]	25/09/25	2,100.0	2,109.5	2,088.0	2,102.0	-5.5	-0.26	482,100	-
[3132]	25/09/24	2,115.0	2,121.5	2,090.5	2,107.5	-19.5	-0.92	449,000	-
[3132]	25/09/22	2,108.0	2,127.0	2,107.0	2,127.0	+15.5	+0.73	294,400	-
[3132]	25/09/19	2,145.0	2,155.0	2,093.0	2,111.5	-6.5	-0.31	791,400	-
[3132]	25/09/18	2,132.0	2,132.0	2,104.0	2,118.0	-21.0	-0.98	400,400	-
[3132]	25/09/17	2,152.5	2,171.0	2,116.0	2,139.0	-39.5	-1.81	566,700	-
[3132]	25/09/16	2,155.5	2,196.5	2,153.0	2,178.5	+23.0	+1.07	559,800	-
[3132]	25/09/12	2,144.5	2,174.0	2,142.0	2,155.5	+11.5	+0.54	595,100	-
[3132]	25/09/11	2,118.0	2,158.5	2,109.0	2,144.0	+25.0	+1.18	579,500	-
[3132]	25/09/10	2,113.0	2,128.5	2,102.5	2,119.0	+13.5	+0.64	371,000	-
[3132]	25/09/09	2,064.0	2,135.0	2,056.0	2,105.5	+46.0	+2.23	675,000	-
[3132]	25/09/08	2,070.5	2,076.0	2,050.5	2,059.5	+2.0	+0.10	340,200	-
[3132]	25/09/05	2,026.0	2,065.0	2,017.5	2,057.5	+41.5	+2.06	501,500	-