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
[3360]	26/10/30	2,512	2,554	2,479	2,531	+14.5	+0.58	314,300	228,492,525,568
[3360]	26/10/29	2,524	2,564	2,502	2,517	-7.0	-0.28	1,119,800	227,183,755,264
[3360]	26/10/28	2,562	2,590	2,524	2,524	-61.0	-2.36	277,700	227,815,571,456
[3360]	26/10/27	2,585	2,608	2,576	2,585	-25.0	-0.96	191,300	233,321,414,656
[3360]	26/10/26	2,583	2,623	2,542	2,610	+56.5	+2.21	253,900	235,623,038,976
[3360]	26/10/23	2,588	2,615	2,545	2,554	-8.0	-0.31	233,400	230,523,371,520
[3360]	26/10/22	2,544	2,573	2,534	2,562	+19.0	+0.75	240,700	231,245,447,168
[3360]	26/10/21	2,583	2,583	2,530	2,543	-25.5	-0.99	232,200	229,575,639,040
[3360]	26/10/20	2,568	2,570	2,547	2,569	+1.0	+0.04	202,100	231,877,263,360
[3360]	26/10/19	2,588	2,628	2,568	2,568	-2.0	-0.08	272,700	231,787,003,904
[3360]	26/10/16	2,537	2,577	2,528	2,570	+31.0	+1.22	245,500	231,967,522,816
[3360]	26/10/15	2,518	2,546	2,493	2,539	+39.5	+1.58	257,900	229,214,601,216
[3360]	26/10/14	2,502	2,512	2,474	2,500	-4.0	-0.16	170,500	225,649,344,512
[3360]	26/10/13	2,493	2,505	2,458	2,504	+46.0	+1.87	203,800	226,010,382,336
[3360]	26/10/09	2,466	2,475	2,438	2,458	+8.5	+0.35	153,400	221,903,568,896
[3360]	26/10/08	2,448	2,461	2,414	2,450	-4.0	-0.16	197,500	221,136,355,328
[3360]	26/10/07	2,469	2,473	2,445	2,454	-14.0	-0.57	163,300	221,497,393,152
[3360]	26/10/06	2,465	2,471	2,451	2,468	+14.5	+0.59	163,200	222,806,163,456
[3360]	26/10/05	2,439	2,454	2,430	2,454	+15.5	+0.64	213,100	221,542,514,688
[3360]	26/10/02	2,435	2,463	2,410	2,439	-13.0	-0.53	236,700	222,472,486,912
[3360]	26/10/01	2,440	2,472	2,421	2,452	+4.5	+0.18	222,600	223,703,891,968
[3360]	26/09/30	2,437	2,453	2,418	2,448	+14.0	+0.58	260,500	223,293,423,616
[3360]	26/09/29	2,450	2,456	2,414	2,434	-8.5	-0.35	231,900	222,062,018,560
[3360]	26/09/28	2,486	2,495	2,433	2,443	-31.5	-1.27	251,300	222,882,955,264
[3360]	26/09/25	2,460	2,488	2,452	2,475	+34.0	+1.39	277,600	225,756,217,344
[3360]	26/09/24	2,463	2,479	2,437	2,441	-16.5	-0.67	259,500	222,700,519,424
[3360]	26/09/18	2,475	2,475	2,442	2,458	-30.5	-1.23	306,500	224,251,166,720
[3360]	26/09/17	2,471	2,500	2,461	2,489	+42.0	+1.72	193,400	227,033,219,072
[3360]	26/09/16	2,475	2,480	2,447	2,447	+5.0	+0.20	164,300	223,202,197,504
[3360]	26/09/15	2,478	2,495	2,432	2,442	-12.5	-0.51	244,200	222,791,745,536
[3360]	26/09/14	2,440	2,488	2,437	2,455	+32.0	+1.32	236,600	223,931,924,480
[3360]	26/09/11	2,378	2,433	2,370	2,423	+35.5	+1.49	332,400	221,058,662,400
[3360]	26/09/10	2,379	2,405	2,373	2,388	+5.0	+0.21	190,700	217,820,545,024
[3360]	26/09/09	2,383	2,424	2,348	2,383	-2.0	-0.08	220,500	217,364,463,616
[3360]	26/09/08	2,384	2,399	2,369	2,385	-7.0	-0.29	197,100	217,546,899,456
[3360]	26/09/07	2,416	2,429	2,380	2,392	-23.5	-0.97	284,700	218,231,013,376
[3360]	26/09/04	2,383	2,426	2,378	2,416	+30.5	+1.28	273,200	220,420,161,536
[3360]	26/09/03	2,388	2,410	2,365	2,386	+10.5	+0.44	246,700	217,683,722,240
[3360]	26/09/02	2,402	2,429	2,375	2,376	-40.0	-1.66	321,000	216,725,962,752
[3360]	26/09/01	2,375	2,437	2,375	2,416	+31.0	+1.30	219,800	220,374,548,480
[3360]	26/08/31	2,376	2,395	2,363	2,385	+20.5	+0.87	308,500	217,592,512,512
[3360]	26/08/28	2,346	2,374	2,323	2,365	+19.0	+0.81	679,500	215,722,606,592
[3360]	26/08/27	2,370	2,381	2,344	2,346	-32.5	-1.37	178,100	214,035,136,512
[3360]	26/08/26	2,385	2,393	2,374	2,379	-12.5	-0.52	177,300	217,045,221,376
[3360]	26/08/25	2,402	2,402	2,378	2,392	+14.0	+0.59	183,100	218,185,400,320
[3360]	26/08/24	2,362	2,393	2,357	2,378	+9.0	+0.38	182,900	216,908,398,592
[3360]	26/08/21	2,400	2,408	2,362	2,369	-40.5	-1.68	270,200	216,133,074,944
[3360]	26/08/20	2,400	2,430	2,380	2,410	+30.5	+1.28	307,500	219,872,870,400
[3360]	26/08/19	2,371	2,382	2,327	2,380	+31.0	+1.32	219,100	217,090,818,048
[3360]	26/08/18	2,321	2,355	2,317	2,349	+14.5	+0.62	208,000	214,308,782,080
[3360]	26/08/17	2,365	2,372	2,329	2,335	-23.0	-0.98	181,400	212,986,167,296
[3360]	26/08/14	2,340	2,360	2,332	2,358	+6.0	+0.26	220,400	215,084,105,728
[3360]	26/08/13	2,379	2,384	2,322	2,352	-13.5	-0.57	227,800	214,582,427,648
[3360]	26/08/12	2,358	2,382	2,338	2,366	+28.0	+1.20	255,700	215,813,816,320
[3360]	26/08/10	2,402	2,402	2,272	2,338	-114.0	-4.65	383,300	213,259,812,864
[3360]	26/08/07	2,436	2,458	2,405	2,452	+1.5	+0.06	264,800	223,703,891,968
[3360]	26/08/06	2,444	2,456	2,409	2,451	+57.5	+2.40	217,300	224,681,525,248
[3360]	26/08/05	2,443	2,447	2,386	2,394	-15.5	-0.64	207,900	219,457,437,696
[3360]	26/08/04	2,490	2,490	2,398	2,410	-97.5	-3.89	437,300	220,923,854,848
[3360]	26/08/03	2,539	2,539	2,469	2,508	-53.0	-2.07	303,000	229,859,786,752
[3360]	26/07/31	2,534	2,568	2,508	2,561	-23.0	-0.89	382,800	234,717,265,920
[3360]	26/07/30	2,576	2,592	2,549	2,584	+19.0	+0.74	444,200	236,825,231,360
[3360]	26/07/29	2,540	2,581	2,502	2,565	+56.0	+2.23	363,500	235,083,874,304
[3360]	26/07/28	2,501	2,532	2,483	2,509	+8.5	+0.34	346,500	229,997,264,896
[3360]	26/07/27	2,416	2,501	2,401	2,501	+108.5	+4.53	409,600	229,264,048,128
[3360]	26/07/24	2,356	2,415	2,347	2,393	+30.5	+1.29	225,900	219,365,785,600
[3360]	26/07/23	2,335	2,375	2,333	2,363	-5.5	-0.23	237,200	216,616,271,872
[3360]	26/07/22	2,350	2,376	2,340	2,369	+3.0	+0.13	174,400	217,120,342,016
[3360]	26/07/21	2,351	2,391	2,351	2,366	+18.0	+0.77	193,000	216,845,402,112
[3360]	26/07/17	2,321.5	2,369.0	2,321.5	2,348.0	+30.5	+1.32	265,200	-
[3360]	26/07/16	2,319.5	2,345.0	2,311.0	2,317.5	-2.0	-0.09	240,900	-
[3360]	26/07/15	2,304.5	2,323.0	2,302.0	2,319.5	+21.5	+0.94	150,400	-
[3360]	26/07/14	2,310.0	2,320.0	2,295.5	2,298.0	+11.0	+0.48	145,800	-
[3360]	26/07/13	2,284.5	2,301.5	2,271.5	2,287.0	+21.0	+0.93	181,200	-
[3360]	26/07/10	2,276.0	2,282.5	2,260.0	2,266.0	-10.0	-0.44	200,100	-
[3360]	26/07/09	2,285.5	2,291.5	2,272.5	2,276.0	-15.5	-0.68	158,600	-
[3360]	26/07/08	2,303.0	2,324.0	2,288.0	2,291.5	-1.0	-0.04	213,000	-
[3360]	26/07/07	2,294.0	2,295.5	2,263.5	2,292.5	-7.0	-0.30	230,300	-
[3360]	26/07/06	2,287.0	2,299.5	2,271.5	2,299.5	+44.5	+1.97	174,200	-
[3360]	26/07/03	2,279.5	2,282.5	2,250.5	2,255.0	-4.0	-0.18	222,600	-
[3360]	26/07/02	2,208.0	2,288.0	2,200.0	2,259.0	+93.0	+4.29	432,300	-
[3360]	26/07/01	2,161.5	2,174.0	2,143.5	2,166.0	0.0	0.00	259,300	-
[3360]	26/06/30	2,189.0	2,198.5	2,151.5	2,166.0	-19.5	-0.89	389,500	-
[3360]	26/06/29	2,107.0	2,188.0	2,104.5	2,185.5	+61.5	+2.90	378,100	-
[3360]	26/06/26	2,109.5	2,124.0	2,087.5	2,124.0	+24.5	+1.17	271,300	-
[3360]	26/06/25	2,113.5	2,126.5	2,098.0	2,099.5	-1.0	-0.05	203,300	-
[3360]	26/06/24	2,112.0	2,120.0	2,093.5	2,100.5	-1.5	-0.07	180,400	-
[3360]	26/06/23	2,100.0	2,115.0	2,084.0	2,102.0	+15.0	+0.72	274,600	-
[3360]	26/06/22	2,094.0	2,106.5	2,075.0	2,087.0	-7.0	-0.33	253,400	-
[3360]	26/06/19	2,120.0	2,130.5	2,085.5	2,094.0	-47.0	-2.20	310,600	-
[3360]	26/06/18	2,112.0	2,141.5	2,094.5	2,141.0	+29.0	+1.37	264,800	-
[3360]	26/06/17	2,102.0	2,131.0	2,091.5	2,112.0	-13.0	-0.61	399,800	-
[3360]	26/06/16	2,124.5	2,136.0	2,103.5	2,125.0	+0.5	+0.02	312,500	-
[3360]	26/06/15	2,122.5	2,131.5	2,109.0	2,124.5	+2.0	+0.09	241,200	-
[3360]	26/06/12	2,101.0	2,130.0	2,083.0	2,122.5	+11.5	+0.54	410,900	-
[3360]	26/06/11	2,100.0	2,113.0	2,074.5	2,111.0	-11.5	-0.54	233,500	-
[3360]	26/06/10	2,121.5	2,141.0	2,110.0	2,122.5	+30.5	+1.46	243,400	-
[3360]	26/06/09	2,076.0	2,099.0	2,053.0	2,092.0	+16.5	+0.79	421,200	-
[3360]	26/06/08	2,040.0	2,075.5	2,020.0	2,075.5	+66.0	+3.28	522,500	-
[3360]	26/06/05	2,025.0	2,035.5	1,994.5	2,009.5	-0.5	-0.02	277,300	-
[3360]	26/06/04	2,022.5	2,022.5	1,989.5	2,010.0	-15.5	-0.77	198,100	-
[3360]	26/06/03	2,012.5	2,031.0	1,989.5	2,025.5	+13.0	+0.65	244,600	-
[3360]	26/06/02	1,953.0	2,019.5	1,938.0	2,012.5	+30.0	+1.51	261,200	-
[3360]	26/06/01	2,051.5	2,055.0	1,951.0	1,982.5	-107.0	-5.12	349,500	-
[3360]	26/05/29	2,105.5	2,140.0	2,089.5	2,089.5	-0.5	-0.02	337,000	-
[3360]	26/05/28	2,093.5	2,124.5	2,071.5	2,090.0	-12.5	-0.59	264,100	-
[3360]	26/05/27	2,095.5	2,112.5	2,078.0	2,102.5	+8.5	+0.41	218,900	-
[3360]	26/05/26	2,118.0	2,119.5	2,077.5	2,094.0	-29.5	-1.39	290,700	-
[3360]	26/05/25	2,137.0	2,137.5	2,078.0	2,123.5	-17.5	-0.82	271,800	-
[3360]	26/05/22	2,152	2,154	2,123	2,141	-11.0	-0.51	177,200	-
[3360]	26/05/21	2,149	2,180	2,136	2,152	+15.0	+0.70	161,700	-
[3360]	26/05/20	2,196	2,198	2,105	2,137	-45.0	-2.06	278,900	-
[3360]	26/05/19	2,135	2,182	2,128	2,182	+80.0	+3.81	335,700	-
[3360]	26/05/18	2,132	2,139	2,082	2,102	-42.0	-1.96	306,000	-
[3360]	26/05/15	2,084	2,144	2,059	2,144	+66.0	+3.18	288,800	-
[3360]	26/05/14	2,060	2,092	2,055	2,078	+36.5	+1.79	272,900	-
[3360]	26/05/13	2,092	2,105	2,037	2,042	-216.0	-9.57	495,700	-
[3360]	26/05/12	2,250	2,264	2,230	2,258	+10.5	+0.47	210,200	-
[3360]	26/05/11	2,238	2,280	2,238	2,248	-18.0	-0.79	200,200	-
[3360]	26/05/08	2,270	2,282	2,230	2,266	-4.0	-0.18	282,800	-
[3360]	26/05/07	2,284	2,318	2,270	2,270	-39.5	-1.71	302,800	-
[3360]	26/05/01	2,311	2,318	2,285	2,310	-12.0	-0.52	138,900	-
[3360]	26/04/30	2,318	2,329	2,305	2,322	-32.0	-1.36	255,200	-
[3360]	26/04/28	2,367	2,370	2,341	2,354	+2.0	+0.09	215,200	-
[3360]	26/04/27	2,344.0	2,360.0	2,335.0	2,352.0	+1.0	+0.04	187,700	-
[3360]	26/04/24	2,351.0	2,359.0	2,342.5	2,351.0	-1.0	-0.04	137,700	-
[3360]	26/04/23	2,347.5	2,360.0	2,336.0	2,352.0	-33.0	-1.38	198,400	-
[3360]	26/04/22	2,400.0	2,410.5	2,372.5	2,385.0	-15.0	-0.63	172,300	-
[3360]	26/04/21	2,389.5	2,440.0	2,389.0	2,400.0	+25.5	+1.07	241,000	-
[3360]	26/04/20	2,416.0	2,420.0	2,372.0	2,374.5	-12.5	-0.52	115,000	-
[3360]	26/04/17	2,448.0	2,448.0	2,378.0	2,387.0	-68.0	-2.77	247,900	-
[3360]	26/04/16	2,499.0	2,499.0	2,452.5	2,455.0	-15.0	-0.61	191,800	-
[3360]	26/04/15	2,485.5	2,496.0	2,458.5	2,470.0	-18.5	-0.74	244,400	-
[3360]	26/04/14	2,470.0	2,501.5	2,467.5	2,488.5	+31.0	+1.26	197,100	-
[3360]	26/04/13	2,448.5	2,474.0	2,445.0	2,457.5	-7.5	-0.30	152,200	-
[3360]	26/04/10	2,481.5	2,513.5	2,459.0	2,465.0	-42.0	-1.68	161,300	-
[3360]	26/04/09	2,541.0	2,544.0	2,507.0	2,507.0	-34.0	-1.34	157,100	-
[3360]	26/04/08	2,577.0	2,577.0	2,539.0	2,541.0	+54.0	+2.17	257,200	-
[3360]	26/04/07	2,499.0	2,518.5	2,474.0	2,487.0	+11.5	+0.46	167,700	-
[3360]	26/04/06	2,494.5	2,505.5	2,475.5	2,475.5	-11.0	-0.44	77,000	-
[3360]	26/04/03	2,486.0	2,506.0	2,483.0	2,486.5	+15.5	+0.63	104,400	-
[3360]	26/04/02	2,527.0	2,554.0	2,469.0	2,471.0	-38.0	-1.51	122,600	-
[3360]	26/04/01	2,448.5	2,513.5	2,432.5	2,509.0	+110.5	+4.61	196,500	-
[3360]	26/03/31	2,365.5	2,422.0	2,363.5	2,398.5	+42.0	+1.78	358,200	-
[3360]	26/03/30	2,273.0	2,361.5	2,272.5	2,356.5	-64.0	-2.64	338,000	-
[3360]	26/03/27	2,425.5	2,456.0	2,403.5	2,420.5	0.0	0.00	232,100	-
[3360]	26/03/26	2,417.0	2,421.5	2,398.0	2,420.5	+10.5	+0.44	178,700	-
[3360]	26/03/25	2,432.5	2,436.0	2,397.5	2,410.0	+35.0	+1.47	214,200	-
[3360]	26/03/24	2,345.5	2,385.0	2,341.0	2,375.0	+70.5	+3.06	329,500	-
[3360]	26/03/23	2,340.0	2,357.5	2,302.0	2,304.5	-81.5	-3.42	232,100	-
[3360]	26/03/19	2,421.0	2,453.5	2,385.5	2,386.0	-85.0	-3.44	388,300	-
[3360]	26/03/18	2,454.5	2,476.5	2,447.5	2,471.0	+10.0	+0.41	232,300	-
[3360]	26/03/17	2,458.5	2,490.0	2,458.5	2,461.0	+3.0	+0.12	147,900	-
[3360]	26/03/16	2,425.5	2,481.0	2,424.0	2,458.0	+27.0	+1.11	198,600	-
[3360]	26/03/13	2,409.5	2,460.5	2,409.5	2,431.0	-11.0	-0.45	287,400	-
[3360]	26/03/12	2,471.5	2,471.5	2,424.0	2,442.0	-56.0	-2.24	287,600	-
[3360]	26/03/11	2,548.0	2,550.0	2,497.5	2,498.0	0.0	0.00	181,800	-
[3360]	26/03/10	2,531.5	2,538.0	2,497.5	2,498.0	+16.5	+0.66	163,800	-
[3360]	26/03/09	2,400.5	2,491.5	2,400.5	2,481.5	-65.5	-2.57	188,700	-
[3360]	26/03/06	2,515.0	2,547.0	2,487.5	2,547.0	+13.0	+0.51	152,300	-
[3360]	26/03/05	2,582.5	2,595.5	2,503.5	2,534.0	+11.0	+0.44	233,700	-
[3360]	26/03/04	2,609.5	2,634.0	2,502.5	2,523.0	-112.5	-4.27	328,400	-
[3360]	26/03/03	2,713.5	2,731.0	2,634.5	2,635.5	-105.5	-3.85	244,800	-
[3360]	26/03/02	2,696.0	2,770.5	2,695.0	2,741.0	-1.5	-0.05	274,900	-
[3360]	26/02/27	2,708.0	2,749.0	2,690.0	2,742.5	+29.5	+1.09	254,700	-
[3360]	26/02/26	2,705.0	2,727.0	2,688.5	2,713.0	+38.0	+1.42	283,700	-
[3360]	26/02/25	2,676.0	2,687.5	2,635.5	2,675.0	+7.0	+0.26	240,100	-
[3360]	26/02/24	2,674.5	2,700.0	2,659.5	2,668.0	+9.0	+0.34	268,100	-
[3360]	26/02/20	2,723.0	2,723.0	2,653.0	2,659.0	-56.5	-2.08	263,600	-
[3360]	26/02/19	2,711.5	2,729.5	2,680.5	2,715.5	+4.0	+0.15	278,600	-
[3360]	26/02/18	2,737.5	2,739.0	2,708.5	2,711.5	-0.5	-0.02	254,900	-
[3360]	26/02/17	2,727.0	2,741.0	2,698.0	2,712.0	-12.0	-0.44	181,200	-
[3360]	26/02/16	2,753.5	2,764.5	2,703.5	2,724.0	-16.5	-0.60	275,300	-
[3360]	26/02/13	2,790.0	2,799.0	2,722.0	2,740.5	-77.5	-2.75	309,800	-
[3360]	26/02/12	2,815.0	2,823.0	2,789.0	2,818.0	+13.0	+0.46	328,300	-
[3360]	26/02/10	2,735.0	2,805.0	2,735.0	2,805.0	+25.5	+0.92	349,700	-
[3360]	26/02/09	2,827.0	2,839.0	2,700.0	2,779.5	+131.5	+4.97	551,600	-
[3360]	26/02/06	2,639.5	2,657.5	2,610.0	2,648.0	+25.5	+0.97	260,100	-
[3360]	26/02/05	2,648.0	2,665.0	2,557.0	2,622.5	+10.0	+0.38	313,500	-
[3360]	26/02/04	2,584.0	2,626.0	2,581.0	2,612.5	+32.5	+1.26	312,200	-
[3360]	26/02/03	2,551.0	2,598.0	2,539.0	2,580.0	+35.5	+1.40	247,600	-
[3360]	26/02/02	2,591.5	2,600.0	2,527.0	2,544.5	-2.0	-0.08	230,100	-
[3360]	26/01/30	2,563.5	2,581.5	2,524.0	2,546.5	-9.5	-0.37	407,400	-
[3360]	26/01/29	2,560.5	2,564.0	2,510.0	2,556.0	-12.0	-0.47	278,200	-
[3360]	26/01/28	2,654.5	2,666.0	2,543.5	2,568.0	-131.5	-4.87	388,900	-
[3360]	26/01/27	2,679.0	2,730.5	2,665.0	2,699.5	+13.0	+0.48	241,600	-
[3360]	26/01/26	2,690.0	2,734.0	2,669.5	2,686.5	-42.5	-1.56	184,600	-
[3360]	26/01/23	2,701.5	2,729.0	2,688.5	2,729.0	+46.5	+1.73	158,700	-
[3360]	26/01/22	2,674.0	2,701.5	2,663.0	2,682.5	-5.5	-0.20	214,500	-
[3360]	26/01/21	2,698.5	2,715.0	2,684.0	2,688.0	-10.5	-0.39	163,500	-
[3360]	26/01/20	2,665.0	2,714.5	2,659.5	2,698.5	-6.0	-0.22	167,000	-
[3360]	26/01/19	2,730.5	2,730.5	2,689.0	2,704.5	0.0	0.00	159,400	-
[3360]	26/01/16	2,684.0	2,721.5	2,666.0	2,704.5	-17.5	-0.64	183,500	-
[3360]	26/01/15	2,700.0	2,740.5	2,668.5	2,722.0	+25.0	+0.93	186,000	-
[3360]	26/01/14	2,679.5	2,708.5	2,674.0	2,697.0	+13.0	+0.48	233,000	-
[3360]	26/01/13	2,695.0	2,709.0	2,670.5	2,684.0	+13.5	+0.51	184,300	-
[3360]	26/01/09	2,668.5	2,680.0	2,650.0	2,670.5	+19.0	+0.72	166,100	-
[3360]	26/01/08	2,649.5	2,677.0	2,639.0	2,651.5	+6.5	+0.25	192,700	-
[3360]	26/01/07	2,620.0	2,656.0	2,607.5	2,645.0	+9.5	+0.36	153,500	-
[3360]	26/01/06	2,631.0	2,653.0	2,615.0	2,635.5	-0.5	-0.02	202,700	-
[3360]	26/01/05	2,635.0	2,661.5	2,621.5	2,636.0	+11.5	+0.44	200,400	-
[3360]	25/12/30	2,641.5	2,647.5	2,605.5	2,624.5	-15.0	-0.57	183,400	-
[3360]	25/12/29	2,655.0	2,656.0	2,632.0	2,639.5	-0.5	-0.02	140,900	-
[3360]	25/12/26	2,656.5	2,656.5	2,626.5	2,640.0	+3.5	+0.13	128,700	-
[3360]	25/12/25	2,646.5	2,654.5	2,631.5	2,636.5	0.0	0.00	75,200	-
[3360]	25/12/24	2,647.0	2,649.5	2,624.5	2,636.5	-10.5	-0.40	97,800	-
[3360]	25/12/23	2,634.0	2,659.0	2,621.0	2,647.0	+0.5	+0.02	130,600	-
[3360]	25/12/22	2,690.0	2,690.0	2,646.5	2,646.5	-39.5	-1.47	216,400	-
[3360]	25/12/19	2,621.0	2,699.0	2,604.0	2,686.0	+59.0	+2.25	468,900	-
[3360]	25/12/18	2,603.5	2,639.0	2,586.0	2,627.0	+30.5	+1.17	201,500	-
[3360]	25/12/17	2,594.0	2,616.0	2,579.0	2,596.5	+14.5	+0.56	202,300	-
[3360]	25/12/16	2,586.5	2,597.5	2,572.5	2,582.0	-30.0	-1.15	232,000	-
[3360]	25/12/15	2,591.0	2,612.0	2,569.5	2,612.0	+30.0	+1.16	163,800	-
[3360]	25/12/12	2,577.0	2,599.5	2,561.0	2,582.0	+25.5	+1.00	190,900	-
[3360]	25/12/11	2,589.0	2,590.0	2,538.5	2,556.5	-2.0	-0.08	94,000	-
[3360]	25/12/10	2,579.5	2,585.5	2,535.0	2,558.5	-29.5	-1.14	207,300	-
[3360]	25/12/09	2,555.0	2,590.0	2,528.5	2,588.0	+48.5	+1.91	240,600	-
[3360]	25/12/08	2,561.0	2,561.0	2,523.0	2,539.5	+7.5	+0.30	287,300	-
[3360]	25/12/05	2,593.5	2,600.0	2,532.0	2,532.0	-80.0	-3.06	197,800	-
[3360]	25/12/04	2,581.0	2,615.0	2,575.0	2,612.0	+7.5	+0.29	137,800	-
[3360]	25/12/03	2,584.0	2,615.0	2,569.0	2,604.5	0.0	0.00	227,000	-
[3360]	25/12/02	2,594.0	2,612.0	2,577.5	2,604.5	+18.0	+0.70	203,500	-
[3360]	25/12/01	2,585.0	2,605.0	2,571.0	2,586.5	-6.0	-0.23	164,200	-
[3360]	25/11/28	2,595.0	2,616.0	2,578.5	2,592.5	-10.0	-0.38	215,200	-
[3360]	25/11/27	2,617.5	2,635.5	2,584.0	2,602.5	-33.5	-1.27	169,500	-
[3360]	25/11/26	2,617.0	2,649.0	2,607.5	2,636.0	+59.0	+2.29	316,500	-
[3360]	25/11/25	2,570.0	2,597.5	2,557.5	2,577.0	+15.0	+0.59	261,200	-
[3360]	25/11/21	2,515.0	2,581.0	2,494.0	2,562.0	+62.5	+2.50	274,600	-
[3360]	25/11/20	2,523.5	2,523.5	2,486.5	2,499.5	-18.0	-0.71	276,000	-
[3360]	25/11/19	2,538.0	2,543.5	2,502.0	2,517.5	-12.0	-0.47	175,200	-
[3360]	25/11/18	2,585.5	2,607.0	2,513.5	2,529.5	-83.0	-3.18	314,500	-
[3360]	25/11/17	2,567.0	2,639.5	2,540.0	2,612.5	+50.0	+1.95	452,200	-
[3360]	25/11/14	2,578.0	2,587.0	2,551.0	2,562.5	-15.5	-0.60	260,200	-
[3360]	25/11/13	2,562.0	2,629.5	2,546.5	2,578.0	+30.0	+1.18	528,000	-
[3360]	25/11/12	2,570.0	2,579.5	2,495.5	2,548.0	+128.0	+5.29	645,900	-
[3360]	25/11/11	2,402.5	2,420.0	2,387.0	2,420.0	+4.0	+0.17	287,600	-
[3360]	25/11/10	2,414.0	2,423.0	2,375.0	2,416.0	+52.0	+2.20	266,700	-
[3360]	25/11/07	2,305.0	2,369.0	2,303.0	2,364.0	+44.0	+1.90	209,000	-
[3360]	25/11/06	2,320.0	2,332.0	2,308.0	2,320.0	+16.5	+0.72	167,600	-
[3360]	25/11/05	2,303.5	2,320.5	2,275.5	2,303.5	-6.0	-0.26	240,700	-
[3360]	25/11/04	2,286.0	2,328.0	2,266.5	2,309.5	+6.0	+0.26	265,200	-
[3360]	25/10/31	2,311.5	2,328.5	2,288.0	2,303.5	+8.0	+0.35	326,600	-
[3360]	25/10/30	2,288.0	2,301.0	2,277.5	2,295.5	+24.5	+1.08	285,000	-
[3360]	25/10/29	2,327.0	2,359.5	2,268.0	2,271.0	-48.0	-2.07	250,100	-
[3360]	25/10/28	2,361.5	2,367.0	2,314.5	2,319.0	-72.5	-3.03	324,800	-
[3360]	25/10/27	2,372.5	2,393.5	2,367.0	2,391.5	+25.5	+1.08	185,000	-
[3360]	25/10/24	2,383.0	2,394.0	2,357.0	2,366.0	-26.5	-1.11	191,700	-
[3360]	25/10/23	2,372.0	2,392.5	2,350.0	2,392.5	+42.0	+1.79	322,000	-
[3360]	25/10/22	2,338.0	2,362.5	2,338.0	2,350.5	+26.5	+1.14	177,200	-
[3360]	25/10/21	2,320.0	2,332.0	2,309.0	2,324.0	+4.0	+0.17	195,300	-
[3360]	25/10/20	2,318.5	2,329.0	2,312.5	2,320.0	+45.5	+2.00	177,400	-
[3360]	25/10/17	2,254.5	2,276.5	2,233.0	2,274.5	+7.5	+0.33	150,900	-
[3360]	25/10/16	2,265.5	2,284.5	2,249.0	2,267.0	-1.0	-0.04	180,900	-
[3360]	25/10/15	2,279.5	2,293.0	2,253.0	2,268.0	+16.5	+0.73	198,600	-
[3360]	25/10/14	2,287.0	2,314.0	2,202.0	2,251.5	-78.0	-3.35	360,800	-
[3360]	25/10/10	2,341.5	2,349.0	2,318.5	2,329.5	+7.5	+0.32	237,000	-
[3360]	25/10/09	2,321.0	2,344.5	2,313.5	2,322.0	-17.0	-0.73	289,700	-
[3360]	25/10/08	2,389.5	2,400.0	2,339.0	2,339.0	-36.0	-1.52	206,800	-
[3360]	25/10/07	2,370.0	2,386.5	2,353.0	2,375.0	-2.5	-0.11	238,300	-
[3360]	25/10/06	2,360.0	2,395.0	2,325.0	2,377.5	+93.0	+4.07	441,000	-
[3360]	25/10/03	2,249.5	2,284.5	2,249.5	2,284.5	+32.0	+1.42	205,700	-
[3360]	25/10/02	2,286.0	2,297.0	2,226.5	2,252.5	-27.0	-1.18	272,900	-
[3360]	25/10/01	2,285.0	2,297.0	2,260.5	2,279.5	-2.5	-0.11	368,300	-
[3360]	25/09/30	2,286.0	2,302.5	2,269.5	2,282.0	-10.5	-0.46	397,500	-
[3360]	25/09/29	2,323.0	2,324.0	2,280.0	2,292.5	-35.0	-1.50	251,500	-
[3360]	25/09/26	2,298.5	2,333.0	2,290.0	2,327.5	+26.5	+1.15	432,700	-
[3360]	25/09/25	2,287.5	2,322.0	2,286.5	2,301.0	+7.0	+0.31	389,600	-
[3360]	25/09/24	2,268.5	2,304.5	2,264.0	2,294.0	+30.0	+1.33	404,300	-
[3360]	25/09/22	2,238.5	2,269.0	2,236.0	2,264.0	+31.5	+1.41	369,600	-
[3360]	25/09/19	2,278.0	2,297.5	2,231.5	2,232.5	-64.5	-2.81	1,531,800	-
[3360]	25/09/18	2,300.0	2,314.0	2,271.0	2,297.0	-7.5	-0.33	271,000	-
[3360]	25/09/17	2,313.0	2,319.5	2,288.5	2,304.5	-8.5	-0.37	297,800	-
[3360]	25/09/16	2,337.0	2,358.0	2,306.0	2,313.0	-37.0	-1.57	317,700	-
[3360]	25/09/12	2,366.5	2,377.0	2,345.0	2,350.0	+22.5	+0.97	534,600	-
[3360]	25/09/11	2,303.0	2,338.5	2,297.5	2,327.5	+24.0	+1.04	420,200	-
[3360]	25/09/10	2,300.0	2,311.0	2,281.5	2,303.5	+33.5	+1.48	397,600	-
[3360]	25/09/09	2,298.0	2,304.5	2,264.5	2,270.0	-20.0	-0.87	242,000	-
[3360]	25/09/08	2,280.0	2,291.5	2,272.0	2,290.0	+30.5	+1.35	232,600	-
[3360]	25/09/05	2,241.5	2,259.5	2,241.5	2,259.5	+18.0	+0.80	185,100	-