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
[3382]	26/10/29	2,059	2,093	2,056	2,086	+28.0	+1.36	23,872,400	4,729,137,004,544
[3382]	26/10/28	2,092	2,103	2,058	2,058	-31.5	-1.51	10,009,300	4,666,791,821,312
[3382]	26/10/27	2,125	2,136	2,090	2,090	-46.0	-2.15	9,402,600	4,738,205,089,792
[3382]	26/10/26	2,121	2,146	2,103	2,136	+17.5	+0.83	6,101,000	4,843,624,726,528
[3382]	26/10/23	2,150	2,171	2,109	2,119	+1.0	+0.05	8,892,100	4,803,950,280,704
[3382]	26/10/22	2,093	2,121	2,088	2,118	+24.5	+1.17	6,904,900	4,802,816,770,048
[3382]	26/10/21	2,090	2,111	2,073	2,094	-15.0	-0.71	9,060,000	4,747,273,175,040
[3382]	26/10/20	2,074	2,114	2,060	2,109	+43.0	+2.08	9,126,500	4,781,279,543,296
[3382]	26/10/19	2,065	2,088	2,052	2,066	+17.5	+0.85	7,088,100	4,684,928,516,096
[3382]	26/10/16	2,045	2,065	2,032	2,049	+18.0	+0.89	9,025,000	4,645,254,594,560
[3382]	26/10/15	2,031	2,062	2,017	2,031	+29.0	+1.45	13,540,600	4,604,447,162,368
[3382]	26/10/14	1,986	2,018	1,966	2,002	+17.5	+0.88	12,352,200	4,539,835,482,112
[3382]	26/10/13	2,023	2,024	1,972	1,985	-6.0	-0.30	8,430,700	4,500,161,036,288
[3382]	26/10/09	1,960	2,026	1,943	1,991	+4.5	+0.23	12,223,500	4,514,847,391,744
[3382]	26/10/08	1,982	1,998	1,958	1,987	+20.5	+1.04	9,730,000	4,505,779,306,496
[3382]	26/10/07	1,975	1,988	1,967	1,967	-6.5	-0.33	7,360,300	4,460,437,831,680
[3382]	26/10/06	1,983	1,987	1,967	1,974	-5.5	-0.28	7,151,600	4,476,307,505,152
[3382]	26/10/05	1,976	1,985	1,962	1,980	+2.0	+0.10	6,301,300	4,488,776,122,368
[3382]	26/10/02	1,987	1,989	1,971	1,978	-21.0	-1.05	7,400,000	4,484,242,079,744
[3382]	26/10/01	1,990	2,003	1,962	1,999	-3.5	-0.17	7,323,800	4,532,984,086,528
[3382]	26/09/30	1,982	2,010	1,965	2,003	+26.5	+1.34	9,178,000	4,542,052,171,776
[3382]	26/09/29	1,996	2,001	1,975	1,977	-22.5	-1.12	9,714,800	4,483,108,569,088
[3382]	26/09/28	2,002	2,009	1,992	2,000	-5.0	-0.25	8,898,400	4,534,117,597,184
[3382]	26/09/25	2,001	2,016	1,995	2,005	+5.5	+0.27	8,585,600	4,546,586,214,400
[3382]	26/09/24	2,007	2,021	1,996	2,000	-20.0	-0.99	7,923,600	4,534,117,597,184
[3382]	26/09/18	2,049	2,050	2,019	2,020	-34.0	-1.66	10,360,800	4,579,458,547,712
[3382]	26/09/17	2,040	2,063	2,036	2,054	+23.5	+1.16	5,058,100	4,657,671,831,552
[3382]	26/09/16	2,047	2,063	2,030	2,031	-8.5	-0.42	5,997,100	4,605,529,817,088
[3382]	26/09/15	2,065	2,071	2,027	2,040	+3.0	+0.15	7,360,200	4,624,799,498,240
[3382]	26/09/14	2,027	2,048	2,010	2,037	+29.5	+1.47	6,602,100	4,619,131,944,960
[3382]	26/09/11	1,966	2,013	1,966	2,008	-8.0	-0.40	8,558,800	4,552,253,767,680
[3382]	26/09/10	2,016	2,027	2,002	2,016	-12.0	-0.59	7,172,100	4,570,390,462,464
[3382]	26/09/09	2,043	2,059	2,022	2,028	-30.5	-1.48	7,895,400	4,598,728,753,152
[3382]	26/09/08	2,039	2,063	2,031	2,059	+20.5	+1.01	5,347,900	4,669,007,462,400
[3382]	26/09/07	2,059	2,062	2,026	2,039	-20.5	-1.00	6,438,900	4,623,665,987,584
[3382]	26/09/04	2,072	2,072	2,046	2,060	+0.5	+0.02	10,377,300	4,671,274,483,712
[3382]	26/09/03	2,055	2,078	2,045	2,060	+14.0	+0.68	7,213,300	4,670,140,973,056
[3382]	26/09/02	2,048	2,049	2,028	2,046	+12.5	+0.61	7,485,100	4,639,535,661,056
[3382]	26/09/01	2,025	2,056	2,018	2,034	+8.0	+0.39	7,932,300	4,611,197,370,368
[3382]	26/08/31	2,008	2,026	1,990	2,026	+25.0	+1.25	10,164,200	4,593,060,675,584
[3382]	26/08/28	1,963	2,001	1,957	2,001	-11.5	-0.57	34,333,700	4,537,518,129,152
[3382]	26/08/27	2,013	2,034	2,006	2,013	-11.0	-0.54	8,100,500	4,563,589,398,528
[3382]	26/08/26	2,033	2,046	2,024	2,024	-9.0	-0.44	6,478,900	4,588,526,632,960
[3382]	26/08/25	2,050	2,059	2,031	2,033	-12.0	-0.59	7,202,100	4,608,930,349,056
[3382]	26/08/24	2,049	2,059	2,031	2,045	+15.0	+0.74	7,393,700	4,636,135,129,088
[3382]	26/08/21	2,022	2,051	2,014	2,030	-1.5	-0.07	8,752,900	4,603,262,795,776
[3382]	26/08/20	2,054	2,072	2,029	2,032	+2.5	+0.12	9,367,600	4,607,796,838,400
[3382]	26/08/19	2,054	2,054	2,009	2,030	-1.0	-0.05	7,438,200	4,602,129,285,120
[3382]	26/08/18	2,020	2,040	2,003	2,031	-14.5	-0.71	6,780,000	4,696,410,423,296
[3382]	26/08/17	2,067	2,077	2,042	2,046	-23.5	-1.14	5,700,900	4,731,087,355,904
[3382]	26/08/14	2,071	2,083	2,050	2,070	+22.5	+1.10	7,849,200	4,786,463,178,752
[3382]	26/08/13	2,065	2,068	2,038	2,048	-11.5	-0.56	6,532,300	4,735,605,145,600
[3382]	26/08/12	2,079	2,094	2,052	2,060	-24.5	-1.18	7,786,600	4,763,345,747,968
[3382]	26/08/10	2,105	2,107	2,073	2,085	-11.5	-0.55	6,533,800	4,821,139,587,072
[3382]	26/08/07	2,066	2,107	2,057	2,097	+46.5	+2.27	7,262,000	4,848,880,189,440
[3382]	26/08/06	2,018	2,056	2,001	2,051	+61.5	+3.09	8,762,200	4,742,540,427,264
[3382]	26/08/05	2,019	2,032	1,986	1,990	-42.0	-2.07	8,599,200	4,600,368,201,728
[3382]	26/08/04	2,065	2,066	2,029	2,032	-38.0	-1.84	8,572,700	4,697,461,096,448
[3382]	26/08/03	2,126	2,127	2,039	2,070	-38.5	-1.83	9,514,100	4,786,463,178,752
[3382]	26/07/31	2,134	2,162	2,098	2,109	-124.0	-5.55	9,083,900	4,875,465,261,056
[3382]	26/07/30	2,240	2,262	2,178	2,233	-23.0	-1.02	10,953,300	5,162,121,297,920
[3382]	26/07/29	2,206	2,266	2,183	2,256	+51.0	+2.31	13,928,500	5,215,291,441,152
[3382]	26/07/28	2,160	2,219	2,133	2,205	+71.5	+3.35	11,441,200	5,098,548,756,480
[3382]	26/07/27	2,103	2,156	2,096	2,134	-11.5	-0.54	9,608,000	4,934,414,630,912
[3382]	26/07/24	2,071	2,157	2,066	2,146	+66.0	+3.17	10,268,100	4,960,999,702,528
[3382]	26/07/23	2,022	2,080	2,020	2,080	-12.0	-0.57	9,663,000	4,808,425,078,784
[3382]	26/07/22	2,049	2,092	2,032	2,092	+18.0	+0.87	8,270,500	4,836,165,681,152
[3382]	26/07/21	2,070	2,099	2,055	2,074	-6.0	-0.29	8,623,500	4,794,554,515,456
[3382]	26/07/17	2,061.5	2,107.5	2,061.5	2,080.0	+73.0	+3.64	11,474,600	-
[3382]	26/07/16	1,957.5	2,014.5	1,945.5	2,007.0	+43.0	+2.19	9,211,500	-
[3382]	26/07/15	1,994.5	2,003.0	1,960.0	1,964.0	-30.5	-1.53	10,098,600	-
[3382]	26/07/14	2,020.0	2,035.0	1,992.0	1,994.5	-18.5	-0.92	8,144,200	-
[3382]	26/07/13	2,049.5	2,049.5	1,985.5	2,013.0	-8.5	-0.42	12,436,400	-
[3382]	26/07/10	1,989.0	2,025.5	1,950.0	2,021.5	-7.5	-0.37	17,044,300	-
[3382]	26/07/09	2,000.5	2,042.0	1,996.0	2,029.0	-1.0	-0.05	9,651,200	-
[3382]	26/07/08	2,057.0	2,066.0	2,023.0	2,030.0	-27.0	-1.31	8,628,000	-
[3382]	26/07/07	2,065.0	2,090.0	2,048.5	2,057.0	-26.0	-1.25	7,727,600	-
[3382]	26/07/06	2,049.5	2,086.5	2,033.5	2,083.0	+59.0	+2.92	5,721,500	-
[3382]	26/07/03	2,050.0	2,052.0	2,024.0	2,024.0	+24.0	+1.20	5,696,900	-
[3382]	26/07/02	1,980.0	2,011.5	1,966.5	2,000.0	+52.0	+2.67	6,744,100	-
[3382]	26/07/01	1,946.0	1,962.0	1,920.0	1,948.0	-9.0	-0.46	5,519,200	-
[3382]	26/06/30	1,963.5	1,976.0	1,933.5	1,957.0	+3.5	+0.18	7,083,200	-
[3382]	26/06/29	1,910.0	1,967.0	1,909.0	1,953.5	+50.0	+2.63	6,817,100	-
[3382]	26/06/26	1,916.0	1,927.0	1,885.5	1,903.5	-7.0	-0.37	4,593,800	-
[3382]	26/06/25	1,915.0	1,938.0	1,904.5	1,910.5	+0.5	+0.03	4,923,100	-
[3382]	26/06/24	1,899.0	1,937.5	1,872.5	1,910.0	+41.5	+2.22	6,684,900	-
[3382]	26/06/23	1,851.0	1,886.5	1,838.0	1,868.5	-8.0	-0.43	6,597,000	-
[3382]	26/06/22	1,921.0	1,929.5	1,861.0	1,876.5	-57.5	-2.97	5,996,700	-
[3382]	26/06/19	1,924.5	1,939.0	1,898.0	1,934.0	-11.5	-0.59	12,948,800	-
[3382]	26/06/18	1,925.0	1,949.0	1,901.0	1,945.5	+12.5	+0.65	5,219,200	-
[3382]	26/06/17	1,928.0	1,945.0	1,911.0	1,933.0	+20.5	+1.07	5,024,900	-
[3382]	26/06/16	1,901.0	1,912.5	1,876.0	1,912.5	-27.0	-1.39	7,152,100	-
[3382]	26/06/15	1,921.0	1,965.5	1,920.0	1,939.5	-6.5	-0.33	4,164,600	-
[3382]	26/06/12	1,940.0	1,956.5	1,916.5	1,946.0	+4.0	+0.21	8,592,700	-
[3382]	26/06/11	1,922.0	1,945.0	1,903.0	1,942.0	+1.0	+0.05	10,081,700	-
[3382]	26/06/10	1,918.5	1,946.5	1,906.5	1,941.0	+42.5	+2.24	5,671,600	-
[3382]	26/06/09	1,898.5	1,915.5	1,882.0	1,898.5	-17.0	-0.89	6,601,100	-
[3382]	26/06/08	1,870.0	1,917.0	1,870.0	1,915.5	+52.0	+2.79	7,130,300	-
[3382]	26/06/05	1,868.5	1,886.0	1,853.5	1,863.5	+14.5	+0.78	3,516,900	-
[3382]	26/06/04	1,885.0	1,885.5	1,840.0	1,849.0	-38.5	-2.04	5,200,400	-
[3382]	26/06/03	1,837.0	1,892.0	1,822.5	1,887.5	+33.0	+1.78	5,708,800	-
[3382]	26/06/02	1,840.0	1,875.0	1,814.5	1,854.5	+20.5	+1.12	11,419,900	-
[3382]	26/06/01	1,869.0	1,869.0	1,811.0	1,834.0	-25.5	-1.37	6,022,400	-
[3382]	26/05/29	1,838.5	1,882.5	1,820.5	1,859.5	+24.0	+1.31	21,111,700	-
[3382]	26/05/28	1,854.0	1,883.0	1,827.5	1,835.5	-0.5	-0.03	7,346,200	-
[3382]	26/05/27	1,821.0	1,840.0	1,811.5	1,836.0	-3.0	-0.16	6,142,800	-
[3382]	26/05/26	1,835.0	1,845.5	1,820.0	1,839.0	+1.5	+0.08	6,208,700	-
[3382]	26/05/25	1,845.0	1,872.0	1,816.0	1,837.5	-23.0	-1.24	7,363,100	-
[3382]	26/05/22	1,878.5	1,886.0	1,858.0	1,860.5	-34.0	-1.79	5,451,700	-
[3382]	26/05/21	1,903.5	1,913.5	1,888.0	1,894.5	-49.0	-2.52	5,721,800	-
[3382]	26/05/20	1,979.0	1,995.5	1,927.5	1,943.5	-3.5	-0.18	8,649,500	-
[3382]	26/05/19	1,915.0	1,961.5	1,906.0	1,947.0	+68.5	+3.65	9,084,900	-
[3382]	26/05/18	1,874.5	1,904.5	1,861.5	1,878.5	+16.0	+0.86	6,272,800	-
[3382]	26/05/15	1,838.0	1,865.5	1,818.5	1,862.5	+12.0	+0.65	7,217,500	-
[3382]	26/05/14	1,890.0	1,890.0	1,848.0	1,850.5	-23.0	-1.23	7,243,600	-
[3382]	26/05/13	1,898.0	1,905.5	1,873.5	1,873.5	-5.5	-0.29	6,455,400	-
[3382]	26/05/12	1,900.0	1,900.0	1,859.5	1,879.0	-22.0	-1.16	7,808,300	-
[3382]	26/05/11	1,883.0	1,919.0	1,878.0	1,901.0	+2.5	+0.13	4,838,800	-
[3382]	26/05/08	1,911.0	1,912.0	1,886.0	1,898.5	+5.5	+0.29	7,113,800	-
[3382]	26/05/07	1,900.0	1,936.5	1,893.0	1,893.0	-25.5	-1.33	9,911,100	-
[3382]	26/05/01	1,851.0	1,918.5	1,850.5	1,918.5	+47.5	+2.54	5,234,400	-
[3382]	26/04/30	1,926.5	1,927.0	1,861.5	1,871.0	-49.0	-2.55	8,578,800	-
[3382]	26/04/28	1,894.0	1,924.0	1,886.0	1,920.0	+41.5	+2.21	6,832,700	-
[3382]	26/04/27	1,895.0	1,899.5	1,848.0	1,878.5	-34.5	-1.80	7,197,500	-
[3382]	26/04/24	1,976.5	1,979.0	1,911.5	1,913.0	-35.0	-1.80	6,014,100	-
[3382]	26/04/23	1,989.0	2,003.5	1,941.5	1,948.0	-34.5	-1.74	6,903,600	-
[3382]	26/04/22	2,000.0	2,004.0	1,982.5	1,982.5	-22.5	-1.12	5,020,900	-
[3382]	26/04/21	2,021.0	2,025.0	2,001.5	2,005.0	-16.0	-0.79	4,682,200	-
[3382]	26/04/20	2,061.0	2,071.5	2,014.0	2,021.0	-33.5	-1.63	5,805,000	-
[3382]	26/04/17	2,080.0	2,085.0	2,027.0	2,054.5	+21.0	+1.03	6,461,200	-
[3382]	26/04/16	2,013.0	2,057.5	1,999.0	2,033.5	+34.5	+1.73	9,536,100	-
[3382]	26/04/15	1,982.0	1,999.0	1,973.0	1,999.0	+30.5	+1.55	7,385,700	-
[3382]	26/04/14	1,996.0	2,001.0	1,946.0	1,968.5	-31.5	-1.58	9,917,900	-
[3382]	26/04/13	2,010.0	2,023.0	1,985.0	2,000.0	-27.0	-1.33	6,572,900	-
[3382]	26/04/10	2,146.5	2,157.0	2,012.5	2,027.0	-69.5	-3.32	15,411,200	-
[3382]	26/04/09	2,212.0	2,221.5	2,063.5	2,096.5	-102.0	-4.64	11,649,400	-
[3382]	26/04/08	2,257.0	2,262.0	2,198.5	2,198.5	-32.5	-1.46	7,524,100	-
[3382]	26/04/07	2,224.0	2,246.5	2,218.5	2,231.0	+36.5	+1.66	4,256,300	-
[3382]	26/04/06	2,180.0	2,222.5	2,175.5	2,194.5	+14.5	+0.67	4,030,100	-
[3382]	26/04/03	2,163.0	2,196.5	2,162.0	2,180.0	0.0	0.00	2,888,800	-
[3382]	26/04/02	2,192.0	2,222.5	2,174.0	2,180.0	-15.0	-0.68	4,999,300	-
[3382]	26/04/01	2,140.5	2,197.5	2,121.5	2,195.0	+71.5	+3.37	7,284,400	-
[3382]	26/03/31	2,136.0	2,152.5	2,106.0	2,123.5	-12.5	-0.59	6,980,300	-
[3382]	26/03/30	2,109.0	2,144.5	2,094.0	2,136.0	+9.5	+0.45	7,407,200	-
[3382]	26/03/27	2,103.0	2,135.5	2,102.5	2,126.5	+26.0	+1.24	7,161,200	-
[3382]	26/03/26	2,080.0	2,102.0	2,069.0	2,100.5	+20.5	+0.99	4,818,900	-
[3382]	26/03/25	2,088.0	2,090.5	2,061.5	2,080.0	+33.0	+1.61	5,376,500	-
[3382]	26/03/24	2,049.0	2,060.0	2,038.0	2,047.0	+15.0	+0.74	5,366,000	-
[3382]	26/03/23	2,050.0	2,060.0	2,018.5	2,032.0	-32.5	-1.57	4,808,800	-
[3382]	26/03/19	2,079.0	2,110.0	2,061.0	2,064.5	-44.5	-2.11	10,435,700	-
[3382]	26/03/18	2,080.0	2,116.5	2,078.0	2,109.0	+57.0	+2.78	7,422,000	-
[3382]	26/03/17	2,055.5	2,072.5	2,049.0	2,052.0	+7.0	+0.34	4,180,000	-
[3382]	26/03/16	2,038.0	2,073.0	2,033.0	2,045.0	+4.0	+0.20	5,890,300	-
[3382]	26/03/13	2,000.5	2,065.0	2,000.5	2,041.0	+12.5	+0.62	9,305,800	-
[3382]	26/03/12	2,027.5	2,030.0	2,004.5	2,028.5	-16.5	-0.81	7,289,700	-
[3382]	26/03/11	2,075.0	2,083.0	2,043.0	2,045.0	-10.0	-0.49	6,187,200	-
[3382]	26/03/10	2,090.5	2,092.0	2,036.0	2,055.0	-10.0	-0.48	8,865,600	-
[3382]	26/03/09	1,982.5	2,072.0	1,981.0	2,065.0	-7.5	-0.36	10,729,800	-
[3382]	26/03/06	2,001.0	2,079.5	2,001.0	2,072.5	+66.5	+3.32	8,676,000	-
[3382]	26/03/05	2,065.0	2,069.0	1,997.5	2,006.0	-19.0	-0.94	7,762,800	-
[3382]	26/03/04	2,023.0	2,039.0	2,001.0	2,025.0	-48.0	-2.32	7,959,600	-
[3382]	26/03/03	2,132.5	2,140.0	2,063.0	2,073.0	-73.5	-3.42	8,388,500	-
[3382]	26/03/02	2,190.0	2,190.0	2,138.0	2,146.5	-49.0	-2.23	7,028,200	-
[3382]	26/02/27	2,186.0	2,209.5	2,180.0	2,195.5	+27.5	+1.27	8,495,000	-
[3382]	26/02/26	2,189.5	2,213.0	2,167.5	2,168.0	-46.5	-2.10	6,387,100	-
[3382]	26/02/25	2,239.0	2,239.5	2,203.0	2,214.5	-16.5	-0.74	7,862,100	-
[3382]	26/02/24	2,198.0	2,244.0	2,193.0	2,231.0	+40.0	+1.83	6,852,700	-
[3382]	26/02/20	2,260.5	2,261.5	2,191.0	2,191.0	-97.5	-4.26	6,639,800	-
[3382]	26/02/19	2,300.0	2,305.0	2,281.0	2,288.5	-24.5	-1.06	5,776,700	-
[3382]	26/02/18	2,327.0	2,336.5	2,313.0	2,313.0	-14.0	-0.60	5,659,300	-
[3382]	26/02/17	2,306.0	2,327.0	2,302.0	2,327.0	+30.5	+1.33	5,007,900	-
[3382]	26/02/16	2,365.0	2,366.5	2,296.5	2,296.5	-78.5	-3.31	6,008,400	-
[3382]	26/02/13	2,392.5	2,417.0	2,373.0	2,375.0	+19.5	+0.83	9,549,600	-
[3382]	26/02/12	2,331.5	2,355.5	2,322.5	2,355.5	+28.0	+1.20	6,538,600	-
[3382]	26/02/10	2,300.0	2,350.0	2,292.5	2,327.5	-6.5	-0.28	6,860,900	-
[3382]	26/02/09	2,359.5	2,382.5	2,334.0	2,334.0	+15.0	+0.65	7,332,000	-
[3382]	26/02/06	2,315.0	2,350.5	2,311.0	2,319.0	+9.5	+0.41	6,013,400	-
[3382]	26/02/05	2,327.5	2,336.5	2,309.5	2,309.5	+20.5	+0.90	6,467,100	-
[3382]	26/02/04	2,279.5	2,299.0	2,264.5	2,289.0	+35.0	+1.55	5,882,600	-
[3382]	26/02/03	2,251.5	2,260.5	2,232.5	2,254.0	+24.5	+1.10	5,520,900	-
[3382]	26/02/02	2,256.0	2,256.0	2,213.5	2,229.5	+18.5	+0.84	5,495,100	-
[3382]	26/01/30	2,180.0	2,211.0	2,176.0	2,211.0	+34.5	+1.59	6,274,000	-
[3382]	26/01/29	2,136.5	2,176.5	2,133.5	2,176.5	+7.5	+0.35	6,851,400	-
[3382]	26/01/28	2,160.0	2,174.5	2,133.5	2,169.0	-5.0	-0.23	7,327,300	-
[3382]	26/01/27	2,189.5	2,195.5	2,167.0	2,174.0	-21.5	-0.98	5,968,000	-
[3382]	26/01/26	2,219.5	2,221.0	2,185.5	2,195.5	-24.0	-1.08	5,940,300	-
[3382]	26/01/23	2,231.0	2,243.0	2,219.5	2,219.5	-11.0	-0.49	5,618,100	-
[3382]	26/01/22	2,257.5	2,264.0	2,230.5	2,230.5	-31.0	-1.37	6,342,400	-
[3382]	26/01/21	2,345.0	2,353.0	2,260.5	2,261.5	-83.5	-3.56	8,012,400	-
[3382]	26/01/20	2,310.0	2,345.0	2,301.0	2,345.0	+35.0	+1.52	8,238,100	-
[3382]	26/01/19	2,256.0	2,310.0	2,251.0	2,310.0	+110.0	+5.00	8,391,000	-
[3382]	26/01/16	2,221.0	2,233.0	2,200.0	2,200.0	-51.5	-2.29	5,469,300	-
[3382]	26/01/15	2,259.0	2,269.0	2,235.5	2,251.5	+2.0	+0.09	6,069,600	-
[3382]	26/01/14	2,212.5	2,261.5	2,204.0	2,249.5	+51.5	+2.34	7,191,600	-
[3382]	26/01/13	2,270.0	2,279.5	2,198.0	2,198.0	-72.0	-3.17	10,981,900	-
[3382]	26/01/09	2,250.0	2,272.0	2,221.5	2,270.0	+29.5	+1.32	8,855,500	-
[3382]	26/01/08	2,251.0	2,257.0	2,226.0	2,240.5	-1.5	-0.07	6,320,300	-
[3382]	26/01/07	2,235.0	2,252.0	2,226.0	2,242.0	-18.5	-0.82	6,472,600	-
[3382]	26/01/06	2,282.5	2,284.5	2,232.0	2,260.5	-12.0	-0.53	6,796,700	-
[3382]	26/01/05	2,264.0	2,285.0	2,256.0	2,272.5	+22.0	+0.98	5,749,600	-
[3382]	25/12/30	2,272.5	2,279.5	2,248.0	2,250.5	-22.0	-0.97	4,719,100	-
[3382]	25/12/29	2,266.5	2,279.5	2,256.5	2,272.5	+10.0	+0.44	3,931,100	-
[3382]	25/12/26	2,275.0	2,287.0	2,258.0	2,262.5	-3.0	-0.13	3,991,900	-
[3382]	25/12/25	2,248.0	2,266.0	2,240.0	2,265.5	+28.5	+1.27	3,308,500	-
[3382]	25/12/24	2,239.5	2,248.0	2,231.0	2,237.0	+4.0	+0.18	4,092,900	-
[3382]	25/12/23	2,200.0	2,239.0	2,197.0	2,233.0	+16.0	+0.72	4,903,000	-
[3382]	25/12/22	2,222.0	2,238.0	2,206.0	2,217.0	-4.5	-0.20	4,731,700	-
[3382]	25/12/19	2,225.0	2,234.5	2,214.5	2,221.5	-22.0	-0.98	10,133,200	-
[3382]	25/12/18	2,199.5	2,243.5	2,191.5	2,243.5	+53.5	+2.44	6,561,500	-
[3382]	25/12/17	2,190.0	2,195.0	2,169.5	2,190.0	-10.5	-0.48	4,367,500	-
[3382]	25/12/16	2,222.5	2,225.0	2,190.0	2,200.5	-12.0	-0.54	6,567,700	-
[3382]	25/12/15	2,178.0	2,212.5	2,175.0	2,212.5	+42.5	+1.96	6,228,700	-
[3382]	25/12/12	2,146.5	2,179.5	2,120.5	2,170.0	+49.5	+2.33	9,466,700	-
[3382]	25/12/11	2,113.0	2,127.0	2,108.5	2,120.5	+28.5	+1.36	6,361,700	-
[3382]	25/12/10	2,072.0	2,093.5	2,062.5	2,092.0	+21.0	+1.01	8,275,000	-
[3382]	25/12/09	2,080.0	2,082.0	2,062.0	2,071.0	+3.0	+0.15	5,355,900	-
[3382]	25/12/08	2,086.5	2,089.0	2,053.0	2,068.0	-28.0	-1.34	6,829,000	-
[3382]	25/12/05	2,107.0	2,120.0	2,092.0	2,096.0	-51.5	-2.40	5,621,500	-
[3382]	25/12/04	2,120.0	2,147.5	2,116.5	2,147.5	+35.0	+1.66	4,570,000	-
[3382]	25/12/03	2,142.0	2,148.0	2,107.0	2,112.5	-35.5	-1.65	6,040,900	-
[3382]	25/12/02	2,144.0	2,152.0	2,132.5	2,148.0	+4.0	+0.19	4,827,400	-
[3382]	25/12/01	2,134.0	2,149.0	2,125.0	2,144.0	-4.0	-0.19	5,891,600	-
[3382]	25/11/28	2,138.0	2,149.0	2,132.5	2,148.0	+7.5	+0.35	6,250,500	-
[3382]	25/11/27	2,150.0	2,160.0	2,140.5	2,140.5	-20.5	-0.95	5,789,700	-
[3382]	25/11/26	2,143.0	2,173.0	2,129.0	2,161.0	+33.0	+1.55	5,698,800	-
[3382]	25/11/25	2,166.0	2,171.5	2,128.0	2,128.0	-16.0	-0.75	6,809,800	-
[3382]	25/11/21	2,134.0	2,155.5	2,132.5	2,144.0	+20.5	+0.97	9,770,200	-
[3382]	25/11/20	2,096.0	2,145.5	2,090.5	2,123.5	+48.5	+2.34	11,177,200	-
[3382]	25/11/19	2,029.5	2,086.0	2,025.0	2,075.0	+45.5	+2.24	10,543,600	-
[3382]	25/11/18	2,036.0	2,042.0	2,018.5	2,029.5	-6.5	-0.32	6,480,800	-
[3382]	25/11/17	2,013.0	2,039.5	1,994.5	2,036.0	-3.0	-0.15	8,324,200	-
[3382]	25/11/14	2,030.0	2,039.0	2,015.5	2,039.0	+20.0	+0.99	5,612,500	-
[3382]	25/11/13	2,015.0	2,028.5	2,010.5	2,019.0	+4.0	+0.20	4,382,900	-
[3382]	25/11/12	2,030.0	2,042.5	2,008.0	2,015.0	-6.0	-0.30	5,956,300	-
[3382]	25/11/11	2,007.5	2,027.5	2,002.0	2,021.0	+13.5	+0.67	4,955,300	-
[3382]	25/11/10	2,008.5	2,008.5	1,985.5	2,007.5	+18.5	+0.93	5,510,100	-
[3382]	25/11/07	1,955.0	1,989.0	1,950.0	1,989.0	+39.0	+2.00	5,778,800	-
[3382]	25/11/06	1,927.0	1,956.5	1,927.0	1,950.0	+23.0	+1.19	5,633,400	-
[3382]	25/11/05	1,958.5	1,971.0	1,920.0	1,927.0	-20.5	-1.05	8,294,600	-
[3382]	25/11/04	1,956.0	1,960.0	1,931.0	1,947.5	-18.5	-0.94	7,588,000	-
[3382]	25/10/31	1,967.5	1,977.0	1,955.0	1,966.0	-1.5	-0.08	7,618,800	-
[3382]	25/10/30	1,935.5	1,968.0	1,930.0	1,967.5	+32.0	+1.65	7,738,700	-
[3382]	25/10/29	1,967.0	1,970.0	1,935.5	1,935.5	-45.0	-2.27	6,111,700	-
[3382]	25/10/28	2,004.5	2,011.0	1,980.5	1,980.5	-36.5	-1.81	4,712,900	-
[3382]	25/10/27	2,014.0	2,024.5	2,005.0	2,017.0	+3.0	+0.15	3,931,300	-
[3382]	25/10/24	2,027.5	2,030.5	2,008.5	2,014.0	-26.5	-1.30	4,470,000	-
[3382]	25/10/23	2,026.5	2,044.0	2,016.0	2,040.5	-1.5	-0.07	4,235,900	-
[3382]	25/10/22	2,020.0	2,047.5	2,018.5	2,042.0	+25.5	+1.26	4,286,200	-
[3382]	25/10/21	2,020.0	2,028.0	2,008.5	2,016.5	+1.0	+0.05	4,921,000	-
[3382]	25/10/20	2,000.0	2,021.5	1,998.0	2,015.5	+24.5	+1.23	5,086,600	-
[3382]	25/10/17	1,985.5	1,991.5	1,973.5	1,991.0	+7.0	+0.35	4,454,300	-
[3382]	25/10/16	1,981.0	1,994.0	1,981.0	1,984.0	+6.5	+0.33	4,732,500	-
[3382]	25/10/15	1,972.0	1,985.0	1,959.5	1,977.5	+16.0	+0.82	6,343,600	-
[3382]	25/10/14	1,909.0	1,985.0	1,907.0	1,961.5	+50.5	+2.64	13,643,800	-
[3382]	25/10/10	1,984.0	1,984.0	1,898.0	1,911.0	-69.0	-3.48	15,716,900	-
[3382]	25/10/09	1,985.0	1,995.0	1,969.5	1,980.0	-2.0	-0.10	7,037,300	-
[3382]	25/10/08	1,970.0	1,985.5	1,968.5	1,982.0	+14.5	+0.74	7,099,800	-
[3382]	25/10/07	1,974.5	1,983.0	1,963.0	1,967.5	-7.0	-0.35	7,193,500	-
[3382]	25/10/06	2,004.5	2,008.0	1,973.0	1,974.5	-4.5	-0.23	9,541,800	-
[3382]	25/10/03	1,943.5	1,981.0	1,943.0	1,979.0	+37.5	+1.93	7,489,800	-
[3382]	25/10/02	1,966.5	1,980.5	1,941.5	1,941.5	-25.0	-1.27	8,106,500	-
[3382]	25/10/01	1,990.0	1,994.0	1,957.5	1,966.5	-24.5	-1.23	7,133,700	-
[3382]	25/09/30	1,995.5	2,006.5	1,986.5	1,991.0	-3.0	-0.15	6,825,500	-
[3382]	25/09/29	2,021.5	2,033.0	1,988.5	1,994.0	-27.5	-1.36	6,780,900	-
[3382]	25/09/26	2,014.0	2,026.5	2,010.0	2,021.5	+8.5	+0.42	7,634,700	-
[3382]	25/09/25	2,011.0	2,020.5	2,002.5	2,013.0	+2.0	+0.10	6,444,300	-
[3382]	25/09/24	1,994.0	2,020.5	1,994.0	2,011.0	+17.0	+0.85	7,891,400	-
[3382]	25/09/22	1,979.0	2,001.0	1,976.0	1,994.0	+8.0	+0.40	6,311,100	-
[3382]	25/09/19	1,984.0	1,996.0	1,964.0	1,986.0	-10.0	-0.50	16,006,600	-
[3382]	25/09/18	1,988.5	2,001.0	1,981.5	1,996.0	+19.0	+0.96	6,632,700	-
[3382]	25/09/17	1,980.0	1,986.5	1,970.0	1,977.0	0.0	0.00	6,840,600	-
[3382]	25/09/16	1,970.0	1,989.5	1,962.0	1,977.0	+2.0	+0.10	7,112,000	-
[3382]	25/09/12	1,975.0	1,989.0	1,972.5	1,975.0	+1.0	+0.05	11,002,800	-
[3382]	25/09/11	1,965.0	1,978.5	1,961.0	1,974.0	+9.0	+0.46	7,209,700	-
[3382]	25/09/10	1,943.5	1,968.0	1,931.5	1,965.0	+21.5	+1.11	7,420,600	-
[3382]	25/09/09	1,972.0	1,976.0	1,943.5	1,943.5	-20.5	-1.04	8,563,100	-
[3382]	25/09/08	1,949.0	1,969.5	1,945.0	1,964.0	+24.5	+1.26	8,419,300	-
[3382]	25/09/05	1,943.5	1,957.0	1,936.0	1,939.5	-0.5	-0.03	6,968,600	-