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
[3289]	26/10/29	1,204	1,210	1,197	1,210	+10.5	+0.88	5,482,400	863,366,479,872
[3289]	26/10/28	1,234	1,235	1,200	1,200	-26.0	-2.12	2,628,200	855,877,550,080
[3289]	26/10/27	1,242	1,245	1,216	1,226	-27.0	-2.15	2,455,000	874,421,551,104
[3289]	26/10/26	1,234	1,260	1,222	1,253	+18.5	+1.50	2,391,700	894,035,427,328
[3289]	26/10/23	1,219	1,239	1,214	1,235	+30.0	+2.49	4,201,300	880,840,671,232
[3289]	26/10/22	1,208	1,216	1,202	1,205	-4.0	-0.33	2,342,300	859,443,691,520
[3289]	26/10/21	1,222	1,222	1,206	1,209	+4.0	+0.33	2,259,700	862,296,604,672
[3289]	26/10/20	1,210	1,215	1,199	1,205	-6.5	-0.54	2,293,300	859,800,338,432
[3289]	26/10/19	1,210	1,219	1,206	1,212	+6.5	+0.54	2,152,300	864,792,936,448
[3289]	26/10/16	1,219	1,220	1,200	1,206	+12.5	+1.05	3,677,700	860,513,566,720
[3289]	26/10/15	1,181	1,201	1,169	1,194	+17.5	+1.49	3,379,700	851,954,761,728
[3289]	26/10/14	1,190	1,192	1,173	1,177	-15.5	-1.30	2,182,000	839,829,880,832
[3289]	26/10/13	1,187	1,197	1,181	1,193	+8.5	+0.72	2,194,700	851,241,533,440
[3289]	26/10/09	1,194	1,194	1,179	1,185	+4.0	+0.34	3,156,600	845,179,060,224
[3289]	26/10/08	1,189	1,190	1,167	1,181	-7.5	-0.63	3,911,800	842,682,793,984
[3289]	26/10/07	1,186	1,200	1,186	1,189	+2.0	+0.17	4,364,000	848,032,038,912
[3289]	26/10/06	1,189	1,193	1,179	1,187	-3.0	-0.25	2,282,600	846,605,516,800
[3289]	26/10/05	1,205	1,206	1,190	1,190	-11.5	-0.96	2,591,800	849,101,848,576
[3289]	26/10/02	1,220	1,223	1,200	1,202	-27.0	-2.20	2,769,400	857,304,006,656
[3289]	26/10/01	1,225	1,234	1,218	1,229	-2.5	-0.20	2,972,500	876,917,882,880
[3289]	26/09/30	1,227	1,233	1,221	1,232	+11.5	+0.94	3,522,900	879,057,567,744
[3289]	26/09/29	1,240	1,248	1,220	1,221	-53.5	-4.20	3,654,500	871,212,056,576
[3289]	26/09/28	1,288	1,292	1,275	1,275	-8.0	-0.62	2,895,400	909,369,933,824
[3289]	26/09/25	1,287	1,287	1,276	1,283	+5.5	+0.43	2,543,900	915,432,341,504
[3289]	26/09/24	1,270	1,285	1,266	1,278	-2.0	-0.16	2,807,100	911,509,618,688
[3289]	26/09/18	1,305	1,306	1,280	1,280	-25.0	-1.92	3,430,700	912,936,075,264
[3289]	26/09/17	1,290	1,306	1,286	1,305	+22.5	+1.75	1,763,500	931,123,429,376
[3289]	26/09/16	1,300	1,304	1,282	1,283	0	+0.00	1,778,500	915,075,760,128
[3289]	26/09/15	1,302	1,304	1,282	1,283	-10.0	-0.77	1,402,400	915,075,760,128
[3289]	26/09/14	1,296	1,304	1,288	1,293	+8.0	+0.62	1,552,000	922,208,043,008
[3289]	26/09/11	1,272	1,290	1,269	1,285	-5.5	-0.43	2,691,200	916,858,863,616
[3289]	26/09/10	1,295	1,301	1,285	1,291	-12.0	-0.92	3,099,000	920,781,586,432
[3289]	26/09/09	1,287	1,307	1,285	1,303	+8.5	+0.66	2,451,300	929,696,972,800
[3289]	26/09/08	1,291	1,304	1,283	1,295	+3.0	+0.23	3,006,800	923,634,499,584
[3289]	26/09/07	1,321	1,323	1,290	1,292	-20.0	-1.52	2,481,400	921,494,814,720
[3289]	26/09/04	1,322	1,324	1,307	1,312	-10.0	-0.76	2,457,400	935,759,446,016
[3289]	26/09/03	1,307	1,326	1,305	1,322	+3.0	+0.23	3,660,800	942,891,794,432
[3289]	26/09/02	1,325	1,343	1,316	1,319	-36.0	-2.66	2,827,400	940,752,109,568
[3289]	26/09/01	1,325	1,355	1,323	1,355	+26.5	+1.99	2,731,700	966,785,040,384
[3289]	26/08/31	1,326	1,339	1,324	1,329	-1.0	-0.08	2,695,100	947,884,392,448
[3289]	26/08/28	1,330	1,337	1,326	1,330	-7.5	-0.56	2,937,700	948,954,267,648
[3289]	26/08/27	1,337	1,350	1,334	1,338	-8.0	-0.59	2,465,200	954,303,447,040
[3289]	26/08/26	1,341	1,361	1,341	1,346	+4.5	+0.34	1,852,500	960,365,920,256
[3289]	26/08/25	1,362	1,362	1,341	1,342	-9.5	-0.70	1,686,800	957,513,007,104
[3289]	26/08/24	1,353	1,362	1,341	1,352	+5.5	+0.41	2,086,200	964,645,355,520
[3289]	26/08/21	1,334	1,349	1,334	1,347	+4.5	+0.34	2,934,200	961,079,148,544
[3289]	26/08/20	1,336	1,343	1,317	1,343	+35.5	+2.71	3,240,200	958,226,235,392
[3289]	26/08/19	1,314	1,314	1,296	1,308	-6.5	-0.49	2,635,900	933,263,179,776
[3289]	26/08/18	1,327	1,327	1,313	1,315	-2.0	-0.15	2,644,100	937,899,130,880
[3289]	26/08/17	1,326	1,326	1,313	1,317	-3.5	-0.26	1,338,000	939,682,234,368
[3289]	26/08/14	1,324	1,324	1,311	1,321	-5.0	-0.38	2,359,000	942,178,566,144
[3289]	26/08/13	1,321	1,327	1,314	1,326	+15.5	+1.18	2,293,800	946,101,288,960
[3289]	26/08/12	1,316	1,317	1,298	1,311	+10.0	+0.77	2,664,600	935,046,217,728
[3289]	26/08/10	1,320	1,321	1,296	1,301	-11.0	-0.84	2,461,500	927,913,934,848
[3289]	26/08/07	1,295	1,318	1,285	1,312	+22.5	+1.74	3,502,200	935,463,616,512
[3289]	26/08/06	1,285	1,309	1,285	1,290	+5.5	+0.43	3,094,200	919,783,473,152
[3289]	26/08/05	1,285	1,294	1,275	1,285	0	+0.00	3,069,100	915,863,437,312
[3289]	26/08/04	1,301	1,304	1,279	1,285	-9.0	-0.70	2,760,600	915,863,437,312
[3289]	26/08/03	1,320	1,326	1,294	1,294	-41.5	-3.11	3,621,700	922,634,420,224
[3289]	26/07/31	1,357	1,363	1,335	1,336	-49.5	-3.57	4,411,000	952,569,298,944
[3289]	26/07/30	1,393	1,401	1,375	1,386	-16.0	-1.14	3,293,500	987,849,621,504
[3289]	26/07/29	1,389	1,402	1,371	1,402	+27.0	+1.96	3,591,800	999,253,344,256
[3289]	26/07/28	1,387	1,387	1,371	1,375	+5.0	+0.36	3,145,200	980,009,549,824
[3289]	26/07/27	1,352	1,370	1,341	1,370	+43.5	+3.28	2,726,900	976,802,217,984
[3289]	26/07/24	1,325	1,341	1,318	1,327	-16.5	-1.23	2,126,600	946,154,635,264
[3289]	26/07/23	1,340	1,345	1,329	1,344	+6.0	+0.45	3,164,700	957,914,808,320
[3289]	26/07/22	1,330	1,349	1,330	1,338	-7.5	-0.56	2,056,000	953,994,706,944
[3289]	26/07/21	1,339	1,357	1,335	1,346	+21.0	+1.58	3,143,200	959,696,601,088
[3289]	26/07/17	1,336.0	1,345.0	1,316.0	1,325.5	-6.0	-0.45	2,879,400	-
[3289]	26/07/16	1,330.0	1,351.0	1,326.5	1,331.5	-4.0	-0.30	2,504,200	-
[3289]	26/07/15	1,327.5	1,335.5	1,318.5	1,335.5	+15.5	+1.17	2,387,600	-
[3289]	26/07/14	1,296.5	1,320.0	1,294.5	1,320.0	+23.5	+1.81	2,788,800	-
[3289]	26/07/13	1,316.0	1,316.0	1,285.5	1,296.5	-2.5	-0.19	2,556,900	-
[3289]	26/07/10	1,309.0	1,313.0	1,291.5	1,299.0	-8.0	-0.61	2,910,800	-
[3289]	26/07/09	1,302.0	1,317.0	1,300.5	1,307.0	-20.0	-1.51	2,395,300	-
[3289]	26/07/08	1,330.0	1,340.5	1,325.5	1,327.0	-11.5	-0.86	2,614,200	-
[3289]	26/07/07	1,345.0	1,355.0	1,335.0	1,338.5	+0.5	+0.04	3,044,600	-
[3289]	26/07/06	1,341.0	1,353.0	1,329.0	1,338.0	+4.5	+0.34	2,470,900	-
[3289]	26/07/03	1,340.5	1,349.0	1,325.5	1,333.5	+20.5	+1.56	2,495,600	-
[3289]	26/07/02	1,309.5	1,322.5	1,300.0	1,313.0	+28.0	+2.18	3,540,500	-
[3289]	26/07/01	1,291.5	1,297.0	1,279.0	1,285.0	-11.5	-0.89	2,476,400	-
[3289]	26/06/30	1,306.5	1,312.5	1,296.0	1,296.5	-0.5	-0.04	3,770,300	-
[3289]	26/06/29	1,286.0	1,298.5	1,280.0	1,297.0	+26.5	+2.09	6,385,900	-
[3289]	26/06/26	1,258.0	1,272.0	1,249.5	1,270.5	+1.0	+0.08	3,494,200	-
[3289]	26/06/25	1,289.5	1,289.5	1,262.0	1,269.5	+10.0	+0.79	3,101,700	-
[3289]	26/06/24	1,275.5	1,280.5	1,255.5	1,259.5	-8.5	-0.67	2,954,300	-
[3289]	26/06/23	1,275.0	1,283.0	1,268.0	1,268.0	-16.5	-1.28	2,754,000	-
[3289]	26/06/22	1,278.5	1,290.5	1,272.5	1,284.5	-11.5	-0.89	2,153,600	-
[3289]	26/06/19	1,278.5	1,296.0	1,274.0	1,296.0	+3.5	+0.27	3,507,400	-
[3289]	26/06/18	1,291.5	1,303.0	1,273.0	1,292.5	-19.0	-1.45	3,414,000	-
[3289]	26/06/17	1,349.0	1,355.5	1,311.5	1,311.5	-8.5	-0.64	2,849,700	-
[3289]	26/06/16	1,334.5	1,347.0	1,316.5	1,320.0	-29.0	-2.15	2,508,200	-
[3289]	26/06/15	1,342.5	1,364.0	1,337.0	1,349.0	+24.5	+1.85	2,832,700	-
[3289]	26/06/12	1,333.0	1,340.5	1,319.0	1,324.5	+3.5	+0.26	3,258,300	-
[3289]	26/06/11	1,340.5	1,353.0	1,317.5	1,321.0	-28.5	-2.11	4,243,400	-
[3289]	26/06/10	1,345.0	1,356.0	1,326.0	1,349.5	+34.5	+2.62	4,919,800	-
[3289]	26/06/09	1,312.5	1,325.0	1,302.0	1,315.0	+28.0	+2.18	4,184,600	-
[3289]	26/06/08	1,294.0	1,299.5	1,269.0	1,287.0	-1.0	-0.08	2,696,200	-
[3289]	26/06/05	1,292.0	1,303.5	1,281.5	1,288.0	+17.0	+1.34	2,370,400	-
[3289]	26/06/04	1,279.0	1,285.5	1,270.5	1,271.0	-10.5	-0.82	3,537,500	-
[3289]	26/06/03	1,277.0	1,283.0	1,267.5	1,281.5	+0.5	+0.04	3,101,200	-
[3289]	26/06/02	1,271.0	1,286.0	1,232.0	1,281.0	-20.0	-1.54	5,071,100	-
[3289]	26/06/01	1,318.5	1,318.5	1,301.0	1,301.0	-18.0	-1.36	3,179,700	-
[3289]	26/05/29	1,291.5	1,328.0	1,284.5	1,319.0	+35.0	+2.73	5,942,500	-
[3289]	26/05/28	1,286.5	1,290.0	1,268.5	1,284.0	+4.5	+0.35	3,821,500	-
[3289]	26/05/27	1,302.5	1,308.0	1,276.5	1,279.5	-28.0	-2.14	3,770,400	-
[3289]	26/05/26	1,330.0	1,335.5	1,303.0	1,307.5	+15.5	+1.20	5,003,600	-
[3289]	26/05/25	1,273.5	1,292.0	1,271.0	1,292.0	+28.5	+2.26	5,249,900	-
[3289]	26/05/22	1,302	1,305	1,255	1,263	-53.5	-4.06	4,797,900	-
[3289]	26/05/21	1,337	1,337	1,313	1,317	+9.5	+0.73	2,941,300	-
[3289]	26/05/20	1,315	1,315	1,288	1,308	-11.0	-0.83	4,116,000	-
[3289]	26/05/19	1,306	1,327	1,304	1,319	+18.0	+1.38	4,470,500	-
[3289]	26/05/18	1,317	1,328	1,284	1,301	-13.0	-0.99	3,517,100	-
[3289]	26/05/15	1,329	1,344	1,305	1,314	-30.0	-2.23	4,134,900	-
[3289]	26/05/14	1,375	1,385	1,328	1,344	-54.0	-3.86	3,852,800	-
[3289]	26/05/13	1,378	1,399	1,370	1,398	+9.5	+0.68	3,695,000	-
[3289]	26/05/12	1,383	1,413	1,372	1,389	+63.0	+4.75	6,066,800	-
[3289]	26/05/11	1,321	1,338	1,321	1,326	+8.0	+0.61	3,847,200	-
[3289]	26/05/08	1,320	1,338	1,297	1,318	-1.5	-0.11	3,322,100	-
[3289]	26/05/07	1,333	1,345	1,320	1,320	-14.0	-1.05	5,409,400	-
[3289]	26/05/01	1,332	1,340	1,321	1,334	-2.5	-0.19	1,825,400	-
[3289]	26/04/30	1,343	1,345	1,329	1,337	-5.5	-0.41	3,106,400	-
[3289]	26/04/28	1,340	1,351	1,333	1,343	+11.5	+0.86	2,689,700	-
[3289]	26/04/27	1,321.5	1,348.0	1,320.0	1,332.0	+0.5	+0.04	1,915,400	-
[3289]	26/04/24	1,348.0	1,355.0	1,331.5	1,331.5	-25.0	-1.84	1,796,900	-
[3289]	26/04/23	1,341.0	1,362.5	1,333.5	1,356.5	+14.5	+1.08	2,792,800	-
[3289]	26/04/22	1,370.0	1,372.0	1,339.0	1,342.0	-40.0	-2.89	2,461,700	-
[3289]	26/04/21	1,382.0	1,386.0	1,374.5	1,382.0	+3.0	+0.22	1,620,700	-
[3289]	26/04/20	1,402.0	1,405.0	1,377.0	1,379.0	-8.5	-0.61	1,671,100	-
[3289]	26/04/17	1,415.5	1,421.5	1,387.5	1,387.5	-28.0	-1.98	1,906,100	-
[3289]	26/04/16	1,417.5	1,423.5	1,412.5	1,415.5	+1.0	+0.07	2,198,800	-
[3289]	26/04/15	1,401.5	1,417.5	1,401.0	1,414.5	+14.5	+1.04	2,077,200	-
[3289]	26/04/14	1,388.0	1,400.0	1,380.5	1,400.0	+28.5	+2.08	2,422,200	-
[3289]	26/04/13	1,364.5	1,382.0	1,364.5	1,371.5	-11.5	-0.83	1,518,900	-
[3289]	26/04/10	1,396.0	1,399.5	1,383.0	1,383.0	-11.0	-0.79	1,917,700	-
[3289]	26/04/09	1,418.0	1,419.0	1,390.5	1,394.0	-11.5	-0.82	2,200,000	-
[3289]	26/04/08	1,412.0	1,412.0	1,384.0	1,405.5	+42.0	+3.08	3,083,300	-
[3289]	26/04/07	1,363.0	1,369.5	1,353.0	1,363.5	+13.5	+1.00	1,154,400	-
[3289]	26/04/06	1,362.5	1,370.5	1,350.0	1,350.0	-12.0	-0.88	975,000	-
[3289]	26/04/03	1,362.0	1,375.0	1,357.5	1,362.0	+6.5	+0.48	1,259,600	-
[3289]	26/04/02	1,385.5	1,396.5	1,349.5	1,355.5	-8.5	-0.62	2,161,800	-
[3289]	26/04/01	1,365.5	1,366.0	1,349.0	1,364.0	+39.0	+2.94	2,983,500	-
[3289]	26/03/31	1,311.0	1,333.5	1,303.5	1,325.0	+13.0	+0.99	2,940,300	-
[3289]	26/03/30	1,283.5	1,323.0	1,282.0	1,312.0	-50.0	-3.67	2,890,900	-
[3289]	26/03/27	1,370.0	1,376.0	1,358.0	1,362.0	-20.0	-1.45	3,929,400	-
[3289]	26/03/26	1,386.0	1,388.0	1,372.0	1,382.0	+5.0	+0.36	2,294,600	-
[3289]	26/03/25	1,391.0	1,392.0	1,376.0	1,377.0	+17.5	+1.29	2,272,000	-
[3289]	26/03/24	1,347.5	1,361.5	1,336.5	1,359.5	+37.0	+2.80	2,871,000	-
[3289]	26/03/23	1,340.0	1,342.0	1,315.0	1,322.5	-59.5	-4.31	3,009,000	-
[3289]	26/03/19	1,389.0	1,396.0	1,376.5	1,382.0	-37.0	-2.61	1,914,000	-
[3289]	26/03/18	1,420.0	1,421.0	1,405.0	1,419.0	+29.0	+2.09	1,955,700	-
[3289]	26/03/17	1,392.5	1,407.5	1,385.5	1,390.0	+18.0	+1.31	1,980,800	-
[3289]	26/03/16	1,362.5	1,372.5	1,359.0	1,372.0	+9.5	+0.70	1,804,500	-
[3289]	26/03/13	1,357.5	1,383.0	1,355.0	1,362.5	-12.0	-0.87	2,768,500	-
[3289]	26/03/12	1,399.5	1,407.5	1,361.5	1,374.5	-55.0	-3.85	2,442,700	-
[3289]	26/03/11	1,448.0	1,449.5	1,420.5	1,429.5	+10.5	+0.74	1,694,700	-
[3289]	26/03/10	1,419.0	1,432.5	1,403.0	1,419.0	+30.0	+2.16	2,701,900	-
[3289]	26/03/09	1,382.0	1,389.0	1,357.0	1,389.0	-57.0	-3.94	3,156,400	-
[3289]	26/03/06	1,428.0	1,447.5	1,413.5	1,446.0	0.0	0.00	2,285,900	-
[3289]	26/03/05	1,486.5	1,492.0	1,442.0	1,446.0	+22.5	+1.58	2,967,000	-
[3289]	26/03/04	1,438.0	1,447.5	1,404.0	1,423.5	-58.5	-3.95	2,443,700	-
[3289]	26/03/03	1,520.0	1,529.5	1,482.0	1,482.0	-62.0	-4.02	2,351,500	-
[3289]	26/03/02	1,516.5	1,547.0	1,516.0	1,544.0	-26.5	-1.69	2,064,000	-
[3289]	26/02/27	1,560.0	1,575.5	1,551.0	1,570.5	+16.0	+1.03	2,085,800	-
[3289]	26/02/26	1,580.0	1,583.5	1,542.5	1,554.5	-7.0	-0.45	2,284,600	-
[3289]	26/02/25	1,522.0	1,572.5	1,522.0	1,561.5	+37.5	+2.46	2,015,500	-
[3289]	26/02/24	1,555.0	1,564.0	1,518.5	1,524.0	-30.0	-1.93	1,891,300	-
[3289]	26/02/20	1,536.5	1,560.5	1,529.0	1,554.0	-5.0	-0.32	1,892,600	-
[3289]	26/02/19	1,530.0	1,559.0	1,517.0	1,559.0	+16.0	+1.04	1,556,600	-
[3289]	26/02/18	1,533.5	1,552.0	1,528.0	1,543.0	+30.5	+2.02	1,150,500	-
[3289]	26/02/17	1,539.0	1,539.5	1,512.5	1,512.5	-28.5	-1.85	1,127,700	-
[3289]	26/02/16	1,551.0	1,560.5	1,528.0	1,541.0	-2.0	-0.13	1,706,100	-
[3289]	26/02/13	1,576.0	1,582.0	1,539.0	1,543.0	-39.0	-2.47	2,677,500	-
[3289]	26/02/12	1,556.5	1,598.0	1,551.0	1,582.0	+19.5	+1.25	2,450,500	-
[3289]	26/02/10	1,525.0	1,563.5	1,510.5	1,562.5	+68.5	+4.59	3,241,500	-
[3289]	26/02/09	1,495.0	1,536.5	1,488.0	1,494.0	-18.5	-1.22	4,561,900	-
[3289]	26/02/06	1,498.0	1,512.5	1,490.0	1,512.5	+18.5	+1.24	1,837,700	-
[3289]	26/02/05	1,509.5	1,514.0	1,489.5	1,494.0	+11.5	+0.78	1,827,700	-
[3289]	26/02/04	1,458.0	1,486.0	1,450.5	1,482.5	+26.5	+1.82	1,546,000	-
[3289]	26/02/03	1,426.0	1,458.0	1,424.0	1,456.0	+34.0	+2.39	1,734,200	-
[3289]	26/02/02	1,456.5	1,457.0	1,419.0	1,422.0	-4.5	-0.32	1,369,900	-
[3289]	26/01/30	1,425.0	1,431.0	1,414.0	1,426.5	+17.0	+1.21	1,912,900	-
[3289]	26/01/29	1,400.0	1,413.0	1,372.5	1,409.5	-7.0	-0.49	2,391,000	-
[3289]	26/01/28	1,410.0	1,420.0	1,401.0	1,416.5	-19.5	-1.36	2,420,900	-
[3289]	26/01/27	1,435.0	1,448.0	1,418.5	1,436.0	-2.0	-0.14	2,017,800	-
[3289]	26/01/26	1,430.0	1,447.0	1,421.0	1,438.0	-14.0	-0.96	1,935,800	-
[3289]	26/01/23	1,476.5	1,486.0	1,452.0	1,452.0	-16.5	-1.12	1,639,800	-
[3289]	26/01/22	1,462.5	1,480.5	1,453.5	1,468.5	+15.5	+1.07	2,084,200	-
[3289]	26/01/21	1,450.0	1,470.5	1,442.5	1,453.0	-25.0	-1.69	2,514,500	-
[3289]	26/01/20	1,478.0	1,483.0	1,468.5	1,478.0	-5.0	-0.34	1,153,500	-
[3289]	26/01/19	1,491.5	1,503.0	1,480.0	1,483.0	-12.0	-0.80	1,535,400	-
[3289]	26/01/16	1,481.0	1,496.5	1,479.0	1,495.0	-6.0	-0.40	1,976,900	-
[3289]	26/01/15	1,498.0	1,511.0	1,487.5	1,501.0	+12.5	+0.84	1,419,400	-
[3289]	26/01/14	1,515.0	1,517.0	1,483.5	1,488.5	+1.5	+0.10	2,231,700	-
[3289]	26/01/13	1,490.0	1,497.5	1,472.0	1,487.0	+20.0	+1.36	2,853,300	-
[3289]	26/01/09	1,458.5	1,471.0	1,446.0	1,467.0	+1.5	+0.10	2,380,600	-
[3289]	26/01/08	1,464.0	1,479.0	1,459.0	1,465.5	+14.5	+1.00	2,281,700	-
[3289]	26/01/07	1,441.0	1,453.0	1,432.5	1,451.0	-17.0	-1.16	1,678,700	-
[3289]	26/01/06	1,454.0	1,473.0	1,443.0	1,468.0	+41.5	+2.91	2,105,300	-
[3289]	26/01/05	1,447.0	1,453.5	1,426.5	1,426.5	-2.5	-0.17	1,992,300	-
[3289]	25/12/30	1,436.0	1,443.0	1,428.0	1,429.0	-6.5	-0.45	1,091,300	-
[3289]	25/12/29	1,445.0	1,449.0	1,433.0	1,435.5	-2.0	-0.14	1,348,600	-
[3289]	25/12/26	1,438.5	1,452.5	1,428.0	1,437.5	-6.5	-0.45	1,002,600	-
[3289]	25/12/25	1,450.0	1,451.0	1,436.0	1,444.0	+4.0	+0.28	635,000	-
[3289]	25/12/24	1,441.5	1,447.5	1,432.0	1,440.0	-2.0	-0.14	1,316,300	-
[3289]	25/12/23	1,432.5	1,447.5	1,427.0	1,442.0	+6.5	+0.45	1,063,300	-
[3289]	25/12/22	1,449.0	1,450.0	1,431.0	1,435.5	-2.0	-0.14	1,406,800	-
[3289]	25/12/19	1,415.0	1,446.0	1,410.5	1,437.5	+7.5	+0.52	3,111,800	-
[3289]	25/12/18	1,433.0	1,439.0	1,423.0	1,430.0	+8.0	+0.56	1,595,200	-
[3289]	25/12/17	1,446.0	1,446.0	1,420.0	1,422.0	-20.0	-1.39	1,570,700	-
[3289]	25/12/16	1,457.0	1,461.0	1,440.0	1,442.0	-24.5	-1.67	1,885,600	-
[3289]	25/12/15	1,440.0	1,471.5	1,435.5	1,466.5	+20.5	+1.42	1,573,600	-
[3289]	25/12/12	1,438.5	1,466.5	1,423.5	1,446.0	+22.5	+1.58	2,481,700	-
[3289]	25/12/11	1,449.0	1,449.0	1,418.5	1,423.5	-21.5	-1.49	1,527,900	-
[3289]	25/12/10	1,441.0	1,452.5	1,426.0	1,445.0	+17.0	+1.19	1,762,400	-
[3289]	25/12/09	1,455.0	1,458.0	1,411.5	1,428.0	-23.0	-1.59	2,491,800	-
[3289]	25/12/08	1,414.0	1,457.0	1,408.5	1,451.0	+47.0	+3.35	2,206,600	-
[3289]	25/12/05	1,428.0	1,430.0	1,401.0	1,404.0	-32.5	-2.26	1,755,700	-
[3289]	25/12/04	1,430.0	1,446.0	1,427.0	1,436.5	+15.5	+1.09	3,363,300	-
[3289]	25/12/03	1,410.0	1,424.5	1,405.0	1,421.0	+8.5	+0.60	2,131,400	-
[3289]	25/12/02	1,403.0	1,415.5	1,389.5	1,412.5	+10.0	+0.71	1,928,800	-
[3289]	25/12/01	1,451.0	1,451.0	1,388.0	1,402.5	-49.5	-3.41	2,952,600	-
[3289]	25/11/28	1,450.0	1,461.5	1,441.0	1,452.0	-3.5	-0.24	1,984,000	-
[3289]	25/11/27	1,452.0	1,458.5	1,445.5	1,455.5	+10.0	+0.69	1,960,800	-
[3289]	25/11/26	1,425.0	1,462.5	1,417.0	1,445.5	+28.5	+2.01	3,144,700	-
[3289]	25/11/25	1,410.0	1,417.0	1,398.5	1,417.0	+10.5	+0.75	2,464,600	-
[3289]	25/11/21	1,367.0	1,412.5	1,364.5	1,406.5	+40.0	+2.93	3,592,600	-
[3289]	25/11/20	1,378.0	1,393.0	1,362.0	1,366.5	+7.5	+0.55	2,250,300	-
[3289]	25/11/19	1,369.5	1,378.0	1,349.5	1,359.0	+14.5	+1.08	3,531,200	-
[3289]	25/11/18	1,364.0	1,373.0	1,339.5	1,344.5	-31.5	-2.29	2,213,700	-
[3289]	25/11/17	1,366.5	1,378.5	1,358.0	1,376.0	+0.5	+0.04	2,246,400	-
[3289]	25/11/14	1,361.5	1,375.5	1,347.5	1,375.5	+21.5	+1.59	1,923,200	-
[3289]	25/11/13	1,360.0	1,378.0	1,344.5	1,354.0	-2.0	-0.15	1,895,500	-
[3289]	25/11/12	1,356.0	1,363.5	1,348.0	1,356.0	+7.5	+0.56	2,982,800	-
[3289]	25/11/11	1,332.0	1,352.5	1,329.5	1,348.5	+17.0	+1.28	2,930,300	-
[3289]	25/11/10	1,311.0	1,347.5	1,311.0	1,331.5	+71.0	+5.63	4,396,500	-
[3289]	25/11/07	1,251.5	1,268.0	1,251.5	1,260.5	0.0	0.00	1,947,600	-
[3289]	25/11/06	1,252.0	1,265.5	1,250.5	1,260.5	+8.5	+0.68	2,278,900	-
[3289]	25/11/05	1,258.0	1,259.0	1,232.0	1,252.0	+9.5	+0.76	3,354,300	-
[3289]	25/11/04	1,242.0	1,254.0	1,235.0	1,242.5	+3.5	+0.28	2,078,000	-
[3289]	25/10/31	1,247.0	1,254.0	1,235.5	1,239.0	+0.5	+0.04	2,416,800	-
[3289]	25/10/30	1,205.0	1,238.5	1,202.5	1,238.5	+25.0	+2.06	7,214,500	-
[3289]	25/10/29	1,235.0	1,240.0	1,210.5	1,213.5	-25.0	-2.02	2,732,100	-
[3289]	25/10/28	1,255.5	1,257.0	1,238.5	1,238.5	-17.0	-1.35	2,057,600	-
[3289]	25/10/27	1,260.0	1,269.0	1,255.0	1,255.5	-3.5	-0.28	2,487,100	-
[3289]	25/10/24	1,254.0	1,270.0	1,253.0	1,259.0	-7.0	-0.55	2,856,700	-
[3289]	25/10/23	1,243.0	1,269.0	1,240.0	1,266.0	+23.0	+1.85	2,375,300	-
[3289]	25/10/22	1,231.0	1,245.0	1,228.0	1,243.0	+12.0	+0.97	1,396,500	-
[3289]	25/10/21	1,232.0	1,237.0	1,228.5	1,231.0	+0.5	+0.04	1,545,900	-
[3289]	25/10/20	1,227.0	1,232.0	1,221.0	1,230.5	+11.0	+0.90	1,686,400	-
[3289]	25/10/17	1,215.0	1,229.0	1,213.0	1,219.5	-8.0	-0.65	1,824,000	-
[3289]	25/10/16	1,221.0	1,231.0	1,218.0	1,227.5	+19.5	+1.61	1,575,400	-
[3289]	25/10/15	1,206.0	1,212.0	1,197.5	1,208.0	+7.0	+0.58	2,658,200	-
[3289]	25/10/14	1,194.5	1,209.5	1,186.5	1,201.0	-11.5	-0.95	3,387,300	-
[3289]	25/10/10	1,231.5	1,240.0	1,212.5	1,212.5	-27.5	-2.22	3,385,700	-
[3289]	25/10/09	1,235.5	1,243.0	1,232.0	1,240.0	-4.0	-0.32	1,761,500	-
[3289]	25/10/08	1,256.0	1,262.5	1,244.0	1,244.0	+3.5	+0.28	2,197,900	-
[3289]	25/10/07	1,235.5	1,259.5	1,232.5	1,240.5	+8.5	+0.69	3,457,600	-
[3289]	25/10/06	1,231.5	1,239.0	1,221.0	1,232.0	+46.0	+3.88	3,094,100	-
[3289]	25/10/03	1,177.0	1,191.5	1,177.0	1,186.0	+3.0	+0.25	2,337,900	-
[3289]	25/10/02	1,193.0	1,200.5	1,179.5	1,183.0	-20.0	-1.66	2,425,300	-
[3289]	25/10/01	1,209.0	1,216.0	1,186.5	1,203.0	-22.0	-1.80	2,336,900	-
[3289]	25/09/30	1,229.5	1,233.5	1,220.0	1,225.0	-5.0	-0.41	2,066,400	-
[3289]	25/09/29	1,244.0	1,245.0	1,230.0	1,230.0	-40.0	-3.15	2,238,400	-
[3289]	25/09/26	1,250.0	1,274.0	1,247.5	1,270.0	+29.0	+2.34	3,328,400	-
[3289]	25/09/25	1,246.0	1,247.5	1,236.0	1,241.0	+3.5	+0.28	2,485,600	-
[3289]	25/09/24	1,246.5	1,248.5	1,232.0	1,237.5	-5.5	-0.44	3,271,300	-
[3289]	25/09/22	1,248.0	1,252.5	1,240.0	1,243.0	+2.0	+0.16	2,325,800	-
[3289]	25/09/19	1,250.0	1,257.5	1,235.0	1,241.0	-3.5	-0.28	3,781,600	-
[3289]	25/09/18	1,240.5	1,248.0	1,235.5	1,244.5	+5.0	+0.40	2,062,000	-
[3289]	25/09/17	1,251.5	1,253.0	1,230.5	1,239.5	-10.5	-0.84	2,457,600	-
[3289]	25/09/16	1,257.0	1,263.0	1,246.0	1,250.0	-12.0	-0.95	3,169,700	-
[3289]	25/09/12	1,268.0	1,274.0	1,260.5	1,262.0	+5.0	+0.40	2,803,800	-
[3289]	25/09/11	1,245.0	1,257.0	1,241.0	1,257.0	+1.0	+0.08	1,864,500	-
[3289]	25/09/10	1,269.5	1,277.0	1,254.5	1,256.0	+6.0	+0.48	2,836,500	-
[3289]	25/09/09	1,250.0	1,262.5	1,246.0	1,250.0	+3.0	+0.24	2,335,500	-
[3289]	25/09/08	1,237.0	1,263.0	1,234.0	1,247.0	+23.5	+1.92	2,707,400	-
[3289]	25/09/05	1,224.5	1,237.5	1,218.0	1,223.5	+3.5	+0.29	2,364,200	-