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
[3391]	26/10/29	2,185	2,191	2,146	2,184	+36	+1.675978	9,805,500	991,475,728,384
[3391]	26/10/28	2,204	2,224	2,140	2,148	-71	-3.199639	1,978,900	975,359,705,088
[3391]	26/10/27	2,223	2,230	2,191	2,219	-32	-1.42159	2,170,900	1,007,591,751,680
[3391]	26/10/26	2,200	2,252	2,182	2,251	+25	+1.123091	1,958,400	1,021,891,903,488
[3391]	26/10/23	2,250	2,290	2,216	2,226	+44	+2.016499	2,099,700	1,010,110,562,304
[3391]	26/10/22	2,198	2,222	2,172	2,182	-3	-0.1373	1,865,800	990,148,755,456
[3391]	26/10/21	2,236	2,249	2,184	2,185	-73	-3.23295	2,098,900	991,509,807,104
[3391]	26/10/20	2,221	2,258	2,214	2,258	+37	+1.665916	1,606,800	1,024,628,162,560
[3391]	26/10/19	2,234	2,239	2,193	2,221	+14	+0.634345	1,934,500	1,007,842,164,736
[3391]	26/10/16	2,167	2,207	2,150	2,207	+32	+1.471264	2,148,600	1,001,263,857,664
[3391]	26/10/15	2,126	2,175	2,107	2,175	+71	+3.374525	2,513,600	986,746,191,872
[3391]	26/10/14	2,115	2,125	2,068	2,104	-11	-0.520095	2,616,500	954,762,002,432
[3391]	26/10/13	2,121	2,130	2,085	2,115	-8	-0.376825	2,205,700	959,752,437,760
[3391]	26/10/09	2,150	2,154	2,085	2,123	-9	-0.422139	2,513,400	963,381,886,976
[3391]	26/10/08	2,150	2,201	2,079	2,132	+47	+2.254197	5,413,100	965,992,054,784
[3391]	26/10/07	2,144	2,168	2,085	2,085	-39	-1.836158	2,465,000	944,696,721,408
[3391]	26/10/06	2,124	2,139	2,103	2,124	-4	-0.18797	1,715,700	962,593,882,112
[3391]	26/10/05	2,050	2,142	2,046	2,128	+67	+3.250849	2,265,600	964,406,280,192
[3391]	26/10/02	2,081	2,088	2,056	2,061	-35	-1.669847	1,771,900	933,822,529,536
[3391]	26/10/01	2,100	2,112	2,067	2,096	-20	-0.94518	1,746,000	949,680,734,208
[3391]	26/09/30	2,096	2,126	2,078	2,116	+2	+0.094607	1,704,100	958,742,593,536
[3391]	26/09/29	2,155	2,159	2,114	2,114	-30	-1.399254	1,630,500	957,836,427,264
[3391]	26/09/28	2,170	2,189	2,126	2,144	-23	-1.061375	1,872,900	971,429,183,488
[3391]	26/09/25	2,181	2,181	2,151	2,167	+2	+0.092379	1,680,700	981,850,324,992
[3391]	26/09/24	2,120	2,185	2,115	2,165	+4	+0.185099	2,108,300	981,170,651,136
[3391]	26/09/18	2,203	2,212	2,161	2,161	-59	-2.657658	3,714,800	979,358,318,592
[3391]	26/09/17	2,217	2,244	2,212	2,220	+11	+0.497963	1,203,200	1,005,864,157,184
[3391]	26/09/16	2,269	2,275	2,209	2,209	-68	-2.986386	1,471,600	1,000,880,144,384
[3391]	26/09/15	2,334	2,341	2,272	2,277	-7	-0.30648	1,334,400	1,031,690,387,456
[3391]	26/09/14	2,262	2,301	2,251	2,284	+39	+1.737194	1,791,200	1,034,862,067,712
[3391]	26/09/11	2,265	2,278	2,235	2,245	-33	-1.448639	1,388,500	1,017,191,464,960
[3391]	26/09/10	2,322	2,337	2,275	2,278	-59	-2.524604	1,147,000	1,032,370,061,312
[3391]	26/09/09	2,358	2,380	2,313	2,337	-4	-0.170867	1,771,000	1,058,875,899,904
[3391]	26/09/08	2,291	2,343	2,280	2,341	+36	+1.561822	1,141,400	1,060,688,297,984
[3391]	26/09/07	2,347	2,348	2,305	2,305	-13	-0.560828	1,367,200	1,044,376,977,408
[3391]	26/09/04	2,272	2,340	2,270	2,318	+13	+0.563991	1,451,600	1,050,493,714,432
[3391]	26/09/03	2,266	2,313	2,263	2,305	+77	+3.456014	1,581,400	1,044,603,535,360
[3391]	26/09/02	2,241	2,250	2,222	2,228	-25	-1.109632	1,604,800	1,009,715,445,760
[3391]	26/09/01	2,290	2,339	2,250	2,253	-56	-2.425292	2,624,400	1,020,816,195,584
[3391]	26/08/31	2,356	2,368	2,300	2,309	-34	-1.451131	1,652,600	1,046,189,375,488
[3391]	26/08/28	2,342	2,357	2,315	2,343	-35	-1.471825	1,377,300	1,061,821,022,208
[3391]	26/08/27	2,404	2,421	2,375	2,378	-21	-0.875365	1,098,000	1,077,679,226,880
[3391]	26/08/26	2,380	2,439	2,380	2,399	-3	-0.124896	1,060,100	1,086,967,644,160
[3391]	26/08/25	2,433	2,444	2,391	2,402	-14	-0.57947	989,100	1,088,553,484,288
[3391]	26/08/24	2,420	2,431	2,397	2,416	+12	+0.499168	816,500	1,094,670,221,312
[3391]	26/08/21	2,400	2,419	2,369	2,404	+20	+0.838926	1,057,300	1,089,459,650,560
[3391]	26/08/20	2,410	2,428	2,371	2,384	-1	-0.041929	1,078,500	1,080,171,233,280
[3391]	26/08/19	2,410	2,413	2,357	2,385	+24	+1.016518	1,156,900	1,080,850,907,136
[3391]	26/08/18	2,361	2,376	2,332	2,361	-10	-0.421763	1,020,300	1,069,750,157,312
[3391]	26/08/17	2,400	2,401	2,371	2,371	-33	-1.372712	1,181,300	1,074,281,054,208
[3391]	26/08/14	2,390	2,422	2,380	2,404	+14	+0.585774	1,350,700	1,089,459,650,560
[3391]	26/08/13	2,434	2,434	2,363	2,390	-32	-1.321222	1,444,900	1,083,116,355,584
[3391]	26/08/12	2,433	2,436	2,392	2,422	-1	-0.041271	987,700	1,097,388,720,128
[3391]	26/08/10	2,400	2,435	2,377	2,423	+11	+0.456053	1,044,700	1,098,068,393,984
[3391]	26/08/07	2,390	2,431	2,379	2,412	+23	+0.962746	973,900	1,093,084,381,184
[3391]	26/08/06	2,398	2,401	2,356	2,389	+29	+1.228814	934,900	1,082,436,681,728
[3391]	26/08/05	2,355	2,394	2,335	2,360	-28	-1.172529	924,300	1,069,523,599,360
[3391]	26/08/04	2,423	2,429	2,374	2,388	-34	-1.403799	1,317,800	1,081,983,631,360
[3391]	26/08/03	2,437	2,448	2,353	2,422	-2	-0.082508	1,161,500	1,097,388,720,128
[3391]	26/07/31	2,438	2,478	2,418	2,424	-131	-5.127202	1,735,500	1,098,294,951,936
[3391]	26/07/30	2,600	2,605	2,509	2,555	-33	-1.275116	1,446,500	1,157,876,547,584
[3391]	26/07/29	2,520	2,632	2,505	2,588	+80	+3.189793	2,336,900	1,172,601,962,496
[3391]	26/07/28	2,500	2,511	2,470	2,508	+29	+1.169827	1,397,100	1,136,581,148,672
[3391]	26/07/27	2,402	2,479	2,392	2,479	+78	+3.248646	1,351,500	1,123,214,950,400
[3391]	26/07/24	2,332	2,401	2,330	2,401	+36	+1.522199	1,312,800	1,087,873,810,432
[3391]	26/07/23	2,335	2,385	2,330	2,365	-11	-0.462963	1,330,600	1,071,562,489,856
[3391]	26/07/22	2,364	2,376	2,319	2,376	-4	-0.168067	1,438,900	1,076,773,060,608
[3391]	26/07/21	2,398	2,428	2,359	2,380	-1	-0.041999	1,505,600	1,078,585,458,688
[3391]	26/07/17	2,370.5	2,398.5	2,353.0	2,381.0	+28	+1.18997	1,383,900	-
[3391]	26/07/16	2,364.0	2,383.5	2,323.5	2,353.0	+39	+1.685393	1,602,900	-
[3391]	26/07/15	2,352.0	2,361.0	2,294.5	2,314.0	-46.5	-1.969922	1,638,400	-
[3391]	26/07/14	2,301.0	2,409.5	2,299.0	2,360.5	+70.5	+3.078603	2,271,700	-
[3391]	26/07/13	2,273.0	2,300.0	2,254.0	2,290.0	+33	+1.462118	2,468,000	-
[3391]	26/07/10	2,305.0	2,318.5	2,257.0	2,257.0	-103.5	-4.384664	2,978,400	-
[3391]	26/07/09	2,384.0	2,408.5	2,310.0	2,360.5	+66	+2.876444	7,254,600	-
[3391]	26/07/08	2,300.0	2,312.5	2,250.5	2,294.5	-13.5	-0.584922	2,420,500	-
[3391]	26/07/07	2,255.0	2,314.5	2,229.0	2,308.0	+52.5	+2.327644	2,558,400	-
[3391]	26/07/06	2,199.0	2,257.0	2,176.0	2,255.5	+122.5	+5.743085	2,212,200	-
[3391]	26/07/03	2,153.0	2,173.0	2,123.5	2,133.0	+29	+1.378327	1,792,300	-
[3391]	26/07/02	2,059.0	2,113.0	2,036.0	2,104.0	+87	+4.313337	1,952,800	-
[3391]	26/07/01	2,041.5	2,046.5	2,003.0	2,017.0	-41	-1.992225	1,411,100	-
[3391]	26/06/30	2,088.0	2,093.5	2,040.0	2,058.0	-35	-1.672241	1,630,900	-
[3391]	26/06/29	2,021.5	2,099.5	2,009.0	2,093.0	+94	+4.702351	2,025,600	-
[3391]	26/06/26	2,010.0	2,014.5	1,980.0	1,999.0	+3	+0.150301	1,156,400	-
[3391]	26/06/25	2,031.0	2,043.0	1,990.5	1,996.0	-18.5	-0.918342	1,837,300	-
[3391]	26/06/24	2,006.0	2,040.5	1,986.5	2,014.5	+24.5	+1.231156	1,716,100	-
[3391]	26/06/23	1,950.0	1,999.5	1,944.0	1,990.0	+18	+0.912779	1,609,600	-
[3391]	26/06/22	1,970.0	1,982.0	1,943.5	1,972.0	-0.5	-0.025349	1,659,900	-
[3391]	26/06/19	2,005.5	2,010.0	1,963.0	1,972.5	-54.5	-2.688703	1,985,600	-
[3391]	26/06/18	2,005.0	2,030.5	1,983.5	2,027.0	+11.5	+0.570578	1,572,400	-
[3391]	26/06/17	2,030.5	2,070.0	2,015.5	2,015.5	-6.5	-0.321464	946,500	-
[3391]	26/06/16	2,035.0	2,046.5	2,012.0	2,022.0	-40.5	-1.963636	1,714,500	-
[3391]	26/06/15	2,065.0	2,079.0	2,049.0	2,062.5	-16.5	-0.793651	903,200	-
[3391]	26/06/12	2,093.0	2,109.5	2,064.5	2,079.0	-29.5	-1.399099	1,318,700	-
[3391]	26/06/11	2,116.0	2,135.0	2,091.0	2,108.5	+6.5	+0.309229	1,331,000	-
[3391]	26/06/10	2,098.0	2,109.5	2,070.0	2,102.0	+48	+2.336904	1,324,400	-
[3391]	26/06/09	2,051.0	2,064.5	2,026.5	2,054.0	+1	+0.048709	1,199,600	-
[3391]	26/06/08	2,005.0	2,053.0	2,000.0	2,053.0	+66.5	+3.347596	1,812,400	-
[3391]	26/06/05	1,965.5	2,009.5	1,965.5	1,986.5	+23.5	+1.197147	1,473,100	-
[3391]	26/06/04	1,997.0	2,019.0	1,945.0	1,963.0	-9.5	-0.481622	1,748,200	-
[3391]	26/06/03	1,938.5	1,979.5	1,924.0	1,972.5	+18	+0.920952	1,895,100	-
[3391]	26/06/02	1,901.0	1,966.0	1,892.5	1,954.5	+8.5	+0.436793	2,446,000	-
[3391]	26/06/01	1,955.5	1,956.0	1,899.0	1,946.0	-25.5	-1.293431	2,004,600	-
[3391]	26/05/29	1,951.5	1,999.0	1,940.0	1,971.5	+20	+1.024853	16,913,700	-
[3391]	26/05/28	1,930.0	1,987.5	1,925.5	1,951.5	+47.5	+2.494748	3,389,700	-
[3391]	26/05/27	1,905.0	1,920.0	1,889.0	1,904.0	-22	-1.142264	2,934,400	-
[3391]	26/05/26	1,918.5	1,949.0	1,890.5	1,926.0	-16.5	-0.849421	3,500,100	-
[3391]	26/05/25	2,049.0	2,058.0	1,933.5	1,942.5	-144.5	-6.923814	3,835,700	-
[3391]	26/05/22	2,053	2,094	2,042	2,087	-40	-1.880583	2,224,900	-
[3391]	26/05/21	2,103	2,137	2,084	2,127	+44	+2.112338	2,284,500	-
[3391]	26/05/20	2,123	2,147	2,046	2,083	-8	-0.382592	2,008,800	-
[3391]	26/05/19	2,075	2,091	2,014	2,091	+60	+2.95421	3,076,000	-
[3391]	26/05/18	2,106	2,115	2,022	2,031	-75	-3.561254	1,888,300	-
[3391]	26/05/15	2,001	2,106	1,999	2,106	+95	+4.724018	3,002,300	-
[3391]	26/05/14	2,068	2,076	1,993	2,011	-52	-2.520601	2,303,200	-
[3391]	26/05/13	2,054	2,104	2,050	2,063	+31	+1.525591	2,586,000	-
[3391]	26/05/12	2,032	2,064	2,028	2,032	-7	-0.343306	1,693,300	-
[3391]	26/05/11	2,050	2,072	2,030	2,039	-9	-0.439453	1,832,100	-
[3391]	26/05/08	2,068	2,078	2,032	2,048	-31	-1.491101	2,199,600	-
[3391]	26/05/07	2,091	2,119	2,072	2,079	+9	+0.434783	2,658,200	-
[3391]	26/05/01	2,086	2,086	2,061	2,070	+12	+0.58309	1,169,800	-
[3391]	26/04/30	2,122	2,130	2,043	2,058	-93	-4.32357	2,511,300	-
[3391]	26/04/28	2,126	2,159	2,116	2,151	+35.5	+1.67809	2,261,400	-
[3391]	26/04/27	2,098.0	2,136.0	2,070.5	2,115.5	+64	+3.119669	2,578,000	-
[3391]	26/04/24	2,071.5	2,075.0	2,031.5	2,051.5	-23.5	-1.13253	1,495,200	-
[3391]	26/04/23	2,088.5	2,108.5	2,050.0	2,075.0	+14.5	+0.703713	2,063,100	-
[3391]	26/04/22	2,040.0	2,098.5	2,030.0	2,060.5	+36.5	+1.80336	2,231,900	-
[3391]	26/04/21	2,040.0	2,050.0	2,015.0	2,024.0	-27	-1.316431	2,218,800	-
[3391]	26/04/20	2,077.5	2,082.0	2,026.5	2,051.0	-9.5	-0.461053	1,883,800	-
[3391]	26/04/17	2,036.0	2,077.5	2,026.0	2,060.5	+35.5	+1.753086	3,005,600	-
[3391]	26/04/16	2,050.5	2,093.5	2,017.0	2,025.0	-13	-0.63788	3,076,400	-
[3391]	26/04/15	2,016.0	2,079.5	2,012.5	2,038.0	+15	+0.741473	3,175,900	-
[3391]	26/04/14	2,118.0	2,118.0	2,010.0	2,023.0	-109	-5.11257	4,010,900	-
[3391]	26/04/13	2,194.0	2,215.0	2,131.0	2,132.0	-45.5	-2.089552	4,710,200	-
[3391]	26/04/10	2,269.5	2,285.0	2,150.5	2,177.5	-72.5	-3.222222	5,184,400	-
[3391]	26/04/09	2,532.5	2,550.0	2,241.0	2,250.0	-239.5	-9.620406	4,563,000	-
[3391]	26/04/08	2,561.5	2,562.0	2,480.5	2,489.5	-22.5	-0.895701	1,665,200	-
[3391]	26/04/07	2,523.5	2,544.5	2,496.5	2,512.0	-13	-0.514851	811,900	-
[3391]	26/04/06	2,503.5	2,545.0	2,491.5	2,525.0	+19	+0.75818	780,300	-
[3391]	26/04/03	2,486.5	2,541.5	2,475.0	2,506.0	+36	+1.45749	987,100	-
[3391]	26/04/02	2,520.5	2,545.5	2,470.0	2,470.0	-65.5	-2.583317	1,032,800	-
[3391]	26/04/01	2,500.5	2,546.0	2,484.0	2,535.5	+55	+2.217295	1,133,000	-
[3391]	26/03/31	2,500.0	2,504.5	2,470.5	2,480.5	-5.5	-0.221239	1,283,400	-
[3391]	26/03/30	2,496.0	2,526.0	2,468.5	2,486.0	-42	-1.661392	1,833,700	-
[3391]	26/03/27	2,480.0	2,535.5	2,471.5	2,528.0	+55.5	+2.244692	1,766,000	-
[3391]	26/03/26	2,449.0	2,484.5	2,410.0	2,472.5	+23.5	+0.959575	1,424,700	-
[3391]	26/03/25	2,418.0	2,451.5	2,391.0	2,449.0	+77	+3.246206	1,819,100	-
[3391]	26/03/24	2,397.5	2,405.5	2,372.0	2,372.0	+24.5	+1.043663	1,166,400	-
[3391]	26/03/23	2,339.5	2,375.0	2,332.5	2,347.5	+8	+0.341953	1,646,600	-
[3391]	26/03/19	2,349.0	2,375.5	2,327.0	2,339.5	-89	-3.664814	4,335,900	-
[3391]	26/03/18	2,346.0	2,428.5	2,345.0	2,428.5	+88.5	+3.782051	1,549,500	-
[3391]	26/03/17	2,321.0	2,372.0	2,318.5	2,340.0	+13	+0.558659	1,381,100	-
[3391]	26/03/16	2,269.0	2,346.5	2,259.0	2,327.0	+65.5	+2.896308	2,151,600	-
[3391]	26/03/13	2,231.0	2,263.5	2,217.0	2,261.5	+60.5	+2.748751	2,096,300	-
[3391]	26/03/12	2,220.5	2,238.0	2,184.0	2,201.0	-41.5	-1.850613	1,557,400	-
[3391]	26/03/11	2,285.0	2,296.5	2,242.5	2,242.5	-25.5	-1.124339	1,098,800	-
[3391]	26/03/10	2,281.5	2,302.0	2,247.5	2,268.0	-4	-0.176056	1,757,500	-
[3391]	26/03/09	2,208.0	2,272.0	2,174.0	2,272.0	-0.5	-0.022002	2,699,600	-
[3391]	26/03/06	2,297.0	2,300.0	2,251.0	2,272.5	-47.5	-2.047414	1,975,300	-
[3391]	26/03/05	2,490.0	2,495.5	2,320.0	2,320.0	-120	-4.918033	2,490,200	-
[3391]	26/03/04	2,451.0	2,464.5	2,426.5	2,440.0	-73.5	-2.924209	1,637,400	-
[3391]	26/03/03	2,572.0	2,579.0	2,489.5	2,513.5	-69	-2.67183	1,711,400	-
[3391]	26/03/02	2,623.0	2,644.5	2,565.5	2,582.5	-42.5	-1.619048	1,439,400	-
[3391]	26/02/27	2,621.0	2,627.0	2,568.5	2,625.0	+24.5	+0.942127	4,405,700	-
[3391]	26/02/26	2,723.0	2,723.0	2,600.5	2,600.5	-124.5	-4.568807	2,448,300	-
[3391]	26/02/25	2,741.0	2,745.5	2,712.0	2,725.0	+29	+1.075668	2,333,100	-
[3391]	26/02/24	2,684.0	2,719.5	2,661.5	2,696.0	+40	+1.506024	2,202,900	-
[3391]	26/02/20	2,730.0	2,739.0	2,656.0	2,656.0	-99	-3.593466	1,528,100	-
[3391]	26/02/19	2,709.0	2,773.5	2,705.0	2,755.0	+47	+1.735598	1,894,900	-
[3391]	26/02/18	2,683.0	2,736.5	2,675.0	2,708.0	+39.5	+1.480232	1,194,800	-
[3391]	26/02/17	2,711.0	2,711.5	2,650.0	2,668.5	-42	-1.54953	1,396,900	-
[3391]	26/02/16	2,745.0	2,751.0	2,708.5	2,710.5	-20.5	-0.750641	1,547,000	-
[3391]	26/02/13	2,756.0	2,784.5	2,700.0	2,731.0	+25	+0.923873	2,239,600	-
[3391]	26/02/12	2,625.5	2,706.0	2,610.5	2,706.0	+130.5	+5.066977	2,254,100	-
[3391]	26/02/10	2,550.5	2,583.0	2,549.5	2,575.5	+7	+0.272533	1,150,300	-
[3391]	26/02/09	2,540.0	2,569.5	2,523.5	2,568.5	+25	+0.982898	1,484,200	-
[3391]	26/02/06	2,557.0	2,562.0	2,520.0	2,543.5	-14	-0.54741	1,289,200	-
[3391]	26/02/05	2,553.5	2,577.5	2,509.0	2,557.5	+48.5	+1.933041	1,341,900	-
[3391]	26/02/04	2,520.5	2,524.0	2,489.0	2,509.0	+30	+1.210165	1,498,800	-
[3391]	26/02/03	2,500.0	2,514.5	2,479.0	2,479.0	-27.5	-1.097147	1,707,300	-
[3391]	26/02/02	2,520.0	2,529.5	2,481.0	2,506.5	+40.5	+1.642336	2,032,100	-
[3391]	26/01/30	2,436.5	2,479.0	2,428.0	2,466.0	+43	+1.77466	2,476,400	-
[3391]	26/01/29	2,452.5	2,463.5	2,385.5	2,423.0	-59	-2.377115	2,706,500	-
[3391]	26/01/28	2,513.5	2,521.5	2,471.0	2,482.0	-20	-0.799361	2,332,000	-
[3391]	26/01/27	2,546.0	2,551.5	2,502.0	2,502.0	-40	-1.573564	1,833,600	-
[3391]	26/01/26	2,579.0	2,590.0	2,533.0	2,542.0	+7	+0.276134	1,497,200	-
[3391]	26/01/23	2,547.0	2,565.0	2,507.5	2,535.0	-13	-0.510204	1,595,200	-
[3391]	26/01/22	2,625.0	2,630.0	2,548.0	2,548.0	-74	-2.822273	1,993,300	-
[3391]	26/01/21	2,614.0	2,657.0	2,599.0	2,622.0	+8	+0.306044	1,912,600	-
[3391]	26/01/20	2,578.5	2,627.5	2,557.0	2,614.0	+47.5	+1.85077	1,869,100	-
[3391]	26/01/19	2,542.0	2,600.0	2,522.5	2,566.5	+37.5	+1.4828	2,443,800	-
[3391]	26/01/16	2,565.0	2,597.0	2,521.0	2,529.0	-71	-2.730769	3,286,500	-
[3391]	26/01/15	2,590.0	2,620.0	2,532.5	2,600.0	+66.5	+2.624827	3,038,500	-
[3391]	26/01/14	2,525.5	2,565.0	2,513.0	2,533.5	+15	+0.595593	3,297,600	-
[3391]	26/01/13	2,595.5	2,612.0	2,518.5	2,518.5	-63	-2.440442	4,055,200	-
[3391]	26/01/09	2,594.5	2,603.0	2,475.0	2,581.5	-74	-2.786669	8,798,500	-
[3391]	26/01/08	2,980.0	2,993.0	2,642.5	2,655.5	-179.5	-6.33157	8,137,500	-
[3391]	26/01/07	2,906.0	2,907.5	2,835.0	2,835.0	-121	-4.093369	1,551,500	-
[3391]	26/01/06	2,870.0	2,992.0	2,867.0	2,956.0	+81	+2.817391	1,879,700	-
[3391]	26/01/05	2,875.0	2,892.0	2,865.0	2,875.0	-3	-0.104239	1,764,900	-
[3391]	25/12/30	2,890.0	2,890.0	2,867.0	2,878.0	+8	+0.278746	1,541,300	-
[3391]	25/12/29	2,882.0	2,896.5	2,865.5	2,870.0	-5	-0.173913	1,714,400	-
[3391]	25/12/26	2,900.0	2,918.0	2,872.5	2,875.0	+5	+0.174216	1,648,100	-
[3391]	25/12/25	2,876.0	2,881.5	2,853.0	2,870.0	+15	+0.525394	1,401,800	-
[3391]	25/12/24	2,846.5	2,861.5	2,839.5	2,855.0	+5	+0.175439	791,400	-
[3391]	25/12/23	2,828.0	2,861.5	2,824.5	2,850.0	+23	+0.813583	1,311,300	-
[3391]	25/12/22	2,830.5	2,866.0	2,827.0	2,827.0	+2	+0.070796	1,088,400	-
[3391]	25/12/19	2,800.0	2,827.5	2,798.0	2,825.0	+25	+0.892857	2,846,000	-
[3391]	25/12/18	2,804.5	2,810.0	2,792.5	2,800.0	+8.5	+0.304496	1,966,000	-
[3391]	25/12/17	2,818.5	2,822.0	2,791.5	2,791.5	-27	-0.957956	2,712,000	-
[3391]	25/12/16	2,821.5	2,829.5	2,798.5	2,818.5	-3	-0.106326	1,644,700	-
[3391]	25/12/15	2,850.0	2,851.0	2,810.0	2,821.5	-21	-0.738786	1,747,300	-
[3391]	25/12/12	2,859.0	2,862.0	2,836.5	2,842.5	-9.5	-0.3331	1,279,100	-
[3391]	25/12/11	2,895.0	2,915.0	2,842.5	2,852.0	-33	-1.143847	1,831,300	-
[3391]	25/12/10	2,866.0	2,885.0	2,847.0	2,885.0	+46	+1.620289	1,685,300	-
[3391]	25/12/09	2,850.0	2,878.0	2,813.5	2,839.0	+27	+0.960171	1,508,800	-
[3391]	25/12/08	2,800.0	2,814.5	2,787.5	2,812.0	-1.5	-0.053314	1,326,100	-
[3391]	25/12/05	2,813.0	2,817.5	2,767.0	2,813.5	+14	+0.500089	2,051,300	-
[3391]	25/12/04	2,785.0	2,824.0	2,771.0	2,799.5	+39.5	+1.431159	2,886,200	-
[3391]	25/12/03	2,820.0	2,830.0	2,723.5	2,760.0	+18	+0.656455	5,633,200	-
[3391]	25/12/02	2,830.0	2,843.0	2,742.0	2,742.0	-2	-0.072886	2,915,100	-
[3391]	25/12/01	2,819.0	2,845.0	2,740.0	2,744.0	-25	-0.902853	2,219,900	-
[3391]	25/11/28	2,787.5	2,806.5	2,741.5	2,769.0	+19	+0.690909	2,648,800	-
[3391]	25/11/27	2,750.0	2,777.5	2,693.5	2,750.0	0	0	3,242,200	-
[3391]	25/11/26	2,858.5	2,918.5	2,616.5	2,750.0	-89.5	-3.151963	20,287,400	-
[3391]	25/11/25	2,905.0	2,924.0	2,822.5	2,839.5	-47	-1.62827	2,456,000	-
[3391]	25/11/21	2,803.0	2,900.5	2,768.0	2,886.5	+65	+2.303739	2,113,700	-
[3391]	25/11/20	2,780.5	2,892.5	2,770.5	2,821.5	+41	+1.474555	2,259,700	-
[3391]	25/11/19	2,774.0	2,795.5	2,739.0	2,780.5	+24	+0.870669	1,962,900	-
[3391]	25/11/18	2,760.0	2,810.0	2,742.5	2,756.5	+3.5	+0.127134	1,665,200	-
[3391]	25/11/17	2,742.5	2,768.5	2,698.5	2,753.0	+38	+1.399632	2,297,900	-
[3391]	25/11/14	2,763.5	2,798.0	2,672.0	2,715.0	-32.5	-1.182894	1,874,000	-
[3391]	25/11/13	2,730.0	2,760.5	2,727.0	2,747.5	+8	+0.292024	659,000	-
[3391]	25/11/12	2,740.5	2,765.0	2,728.0	2,739.5	-1	-0.03649	1,135,100	-
[3391]	25/11/11	2,729.0	2,752.0	2,710.5	2,740.5	+3	+0.109589	681,400	-
[3391]	25/11/10	2,729.0	2,750.0	2,695.0	2,737.5	+53.5	+1.993294	1,015,500	-
[3391]	25/11/07	2,631.0	2,694.0	2,629.5	2,684.0	+42	+1.589705	1,208,200	-
[3391]	25/11/06	2,685.5	2,696.5	2,619.5	2,642.0	-34.5	-1.288997	1,341,300	-
[3391]	25/11/05	2,696.5	2,710.5	2,631.5	2,676.5	-12	-0.446346	1,884,900	-
[3391]	25/11/04	2,627.5	2,694.0	2,610.5	2,688.5	+11.5	+0.429585	905,700	-
[3391]	25/10/31	2,690.0	2,690.0	2,660.0	2,677.0	+10	+0.374953	986,200	-
[3391]	25/10/30	2,605.0	2,700.0	2,598.5	2,667.0	+63	+2.419355	2,867,700	-
[3391]	25/10/29	2,641.0	2,650.0	2,586.5	2,604.0	-24	-0.913242	965,900	-
[3391]	25/10/28	2,660.0	2,672.5	2,625.0	2,628.0	-32.5	-1.221575	1,248,900	-
[3391]	25/10/27	2,679.5	2,738.5	2,646.5	2,660.5	+5.5	+0.207156	1,250,700	-
[3391]	25/10/24	2,658.0	2,669.5	2,632.0	2,655.0	-15	-0.561798	1,057,100	-
[3391]	25/10/23	2,670.0	2,673.0	2,637.0	2,670.0	+9	+0.338219	1,132,800	-
[3391]	25/10/22	2,600.0	2,667.0	2,581.0	2,661.0	+88	+3.420132	1,539,700	-
[3391]	25/10/21	2,570.0	2,596.5	2,526.0	2,573.0	+32	+1.259347	1,367,800	-
[3391]	25/10/20	2,527.0	2,545.0	2,494.5	2,541.0	+47.5	+1.904953	1,011,100	-
[3391]	25/10/17	2,507.0	2,560.5	2,486.0	2,493.5	-9.5	-0.379545	880,500	-
[3391]	25/10/16	2,548.0	2,558.0	2,460.0	2,503.0	-17	-0.674603	851,400	-
[3391]	25/10/15	2,450.0	2,528.0	2,450.0	2,520.0	+41	+1.653893	1,243,600	-
[3391]	25/10/14	2,436.0	2,494.5	2,421.5	2,479.0	+43	+1.765189	1,453,400	-
[3391]	25/10/10	2,429.5	2,482.5	2,403.0	2,436.0	-18	-0.733496	1,191,700	-
[3391]	25/10/09	2,405.0	2,464.0	2,385.0	2,454.0	+87	+3.675539	1,490,400	-
[3391]	25/10/08	2,370.0	2,400.0	2,366.5	2,367.0	+10	+0.424268	1,058,400	-
[3391]	25/10/07	2,325.5	2,363.0	2,325.0	2,357.0	+22.5	+0.963804	720,300	-
[3391]	25/10/06	2,355.0	2,356.0	2,318.5	2,334.5	+4	+0.171637	990,700	-
[3391]	25/10/03	2,317.5	2,339.0	2,310.5	2,330.5	+14	+0.60436	698,400	-
[3391]	25/10/02	2,330.5	2,347.0	2,308.0	2,316.5	-15.5	-0.664666	862,800	-
[3391]	25/10/01	2,368.5	2,368.5	2,314.0	2,332.0	-35.5	-1.499472	957,500	-
[3391]	25/09/30	2,360.0	2,374.5	2,358.5	2,367.5	+7.5	+0.317797	693,200	-
[3391]	25/09/29	2,391.0	2,402.0	2,351.5	2,360.0	-47.5	-1.973001	765,500	-
[3391]	25/09/26	2,411.0	2,428.0	2,395.0	2,407.5	-4	-0.165872	746,600	-
[3391]	25/09/25	2,436.0	2,455.0	2,388.0	2,411.5	-28	-1.147776	946,300	-
[3391]	25/09/24	2,367.5	2,449.0	2,360.0	2,439.5	+94.5	+4.029851	1,022,400	-
[3391]	25/09/22	2,363.5	2,376.0	2,343.0	2,345.0	-21	-0.887574	734,500	-
[3391]	25/09/19	2,392.0	2,409.5	2,358.0	2,366.0	-44	-1.825726	2,256,000	-
[3391]	25/09/18	2,420.5	2,421.0	2,387.0	2,410.0	-10.5	-0.433795	875,500	-
[3391]	25/09/17	2,450.0	2,451.0	2,414.5	2,420.5	-42	-1.705584	750,000	-
[3391]	25/09/16	2,496.5	2,500.0	2,458.0	2,462.5	-18.5	-0.745667	813,100	-
[3391]	25/09/12	2,511.0	2,515.0	2,478.5	2,481.0	-37.5	-1.488982	968,600	-
[3391]	25/09/11	2,527.5	2,540.0	2,497.5	2,518.5	-4.5	-0.178359	948,100	-
[3391]	25/09/10	2,578.0	2,579.0	2,518.5	2,523.0	-31.5	-1.233118	637,000	-
[3391]	25/09/09	2,570.0	2,578.5	2,529.0	2,554.5	-12.5	-0.48695	866,800	-
[3391]	25/09/08	2,554.0	2,589.0	2,539.0	2,567.0	+28.5	+1.12271	1,164,100	-
[3391]	25/09/05	2,500.0	2,550.5	2,500.0	2,538.5	+26.5	+1.054936	1,139,500	-