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
[3401]	26/10/29	1,626	1,634	1,596	1,608	-17.5	-1.08	1,266,400	310,556,098,560
[3401]	26/10/28	1,632	1,646	1,621	1,626	+5.0	+0.31	595,900	313,934,872,576
[3401]	26/10/27	1,611	1,624	1,604	1,621	+18.0	+1.12	456,700	312,969,494,528
[3401]	26/10/26	1,619	1,620	1,596	1,603	-2.0	-0.12	557,400	309,494,218,752
[3401]	26/10/23	1,630	1,630	1,582	1,605	-1.5	-0.09	700,700	309,976,891,392
[3401]	26/10/22	1,620	1,631	1,607	1,607	-15.5	-0.96	694,500	310,363,029,504
[3401]	26/10/21	1,646	1,649	1,623	1,623	-5.0	-0.31	607,900	313,355,632,640
[3401]	26/10/20	1,654	1,664	1,628	1,628	-26.5	-1.60	498,500	314,417,545,216
[3401]	26/10/19	1,686	1,686	1,655	1,655	-30.0	-1.78	362,300	319,533,940,736
[3401]	26/10/16	1,674	1,688	1,667	1,685	+38.0	+2.31	780,200	325,326,110,720
[3401]	26/10/15	1,635	1,653	1,617	1,647	+1.5	+0.09	684,800	318,085,922,816
[3401]	26/10/14	1,660	1,666	1,645	1,646	-3.5	-0.21	544,400	317,892,820,992
[3401]	26/10/13	1,650	1,659	1,631	1,650	+10.5	+0.64	484,400	318,665,129,984
[3401]	26/10/09	1,650	1,650	1,630	1,640	+0.5	+0.03	482,600	316,734,406,656
[3401]	26/10/08	1,645	1,650	1,625	1,640	-5.5	-0.33	678,300	316,734,406,656
[3401]	26/10/07	1,677	1,681	1,643	1,646	-12.5	-0.75	476,200	317,892,820,992
[3401]	26/10/06	1,648	1,666	1,628	1,659	+18.5	+1.13	503,900	320,402,784,256
[3401]	26/10/05	1,639	1,643	1,624	1,641	+11.5	+0.71	592,100	316,927,475,712
[3401]	26/10/02	1,645	1,651	1,625	1,630	-32.0	-1.93	487,300	314,452,934,656
[3401]	26/10/01	1,674	1,677	1,650	1,662	-28.0	-1.66	764,700	320,626,229,248
[3401]	26/09/30	1,662	1,695	1,662	1,690	+31.0	+1.87	762,600	326,027,870,208
[3401]	26/09/29	1,660	1,667	1,644	1,659	-30.5	-1.80	554,400	320,143,949,824
[3401]	26/09/28	1,720	1,720	1,686	1,690	-18.0	-1.05	625,600	326,027,870,208
[3401]	26/09/25	1,706	1,719	1,702	1,708	+3.0	+0.18	607,700	329,500,360,704
[3401]	26/09/24	1,700	1,719	1,690	1,705	+13.0	+0.77	735,700	328,921,612,288
[3401]	26/09/18	1,740	1,744	1,692	1,692	-45.0	-2.59	1,117,900	326,413,713,408
[3401]	26/09/17	1,716	1,737	1,708	1,737	+27.5	+1.61	410,500	335,191,375,872
[3401]	26/09/16	1,688	1,713	1,680	1,710	+34.0	+2.03	544,000	329,886,203,904
[3401]	26/09/15	1,674	1,683	1,663	1,676	+12.5	+0.75	588,700	323,423,502,336
[3401]	26/09/14	1,645	1,669	1,626	1,664	+15.5	+0.94	457,800	321,108,508,672
[3401]	26/09/11	1,630	1,665	1,627	1,649	-2.5	-0.15	765,500	318,214,799,360
[3401]	26/09/10	1,640	1,654	1,626	1,652	+7.5	+0.46	565,200	318,793,515,008
[3401]	26/09/09	1,625	1,649	1,606	1,645	+23.5	+1.45	728,700	317,443,112,960
[3401]	26/09/08	1,704	1,707	1,622	1,622	-82.0	-4.81	675,200	312,909,594,624
[3401]	26/09/07	1,723	1,739	1,701	1,704	-33.0	-1.90	541,000	328,728,707,072
[3401]	26/09/04	1,760	1,762	1,716	1,737	-41.0	-2.31	666,300	335,094,939,648
[3401]	26/09/03	1,788	1,788	1,764	1,778	+12.0	+0.68	508,900	343,004,479,488
[3401]	26/09/02	1,768	1,799	1,759	1,766	-58.5	-3.21	666,000	340,785,954,816
[3401]	26/09/01	1,755	1,825	1,749	1,825	+67.0	+3.81	835,100	352,071,516,160
[3401]	26/08/31	1,732	1,764	1,715	1,758	+32.0	+1.85	838,100	339,146,145,792
[3401]	26/08/28	1,717	1,733	1,710	1,726	-4.0	-0.23	393,300	332,972,851,200
[3401]	26/08/27	1,739	1,745	1,722	1,730	-1.0	-0.06	435,500	333,744,504,832
[3401]	26/08/26	1,737	1,744	1,730	1,731	-5.5	-0.32	383,500	334,033,879,040
[3401]	26/08/25	1,766	1,768	1,737	1,737	-24.5	-1.39	540,800	335,191,375,872
[3401]	26/08/24	1,752	1,766	1,733	1,762	+9.0	+0.51	682,200	339,917,832,192
[3401]	26/08/21	1,742	1,759	1,730	1,753	+18.0	+1.04	688,600	338,181,586,944
[3401]	26/08/20	1,750	1,763	1,720	1,735	+9.5	+0.55	503,500	334,805,565,440
[3401]	26/08/19	1,734	1,744	1,706	1,726	-22.5	-1.29	1,040,700	333,069,320,192
[3401]	26/08/18	1,758	1,762	1,737	1,749	+0.5	+0.03	756,900	337,506,369,536
[3401]	26/08/17	1,755	1,772	1,745	1,749	-12.5	-0.71	585,200	337,506,369,536
[3401]	26/08/14	1,784	1,820	1,760	1,762	-26.0	-1.45	753,700	339,917,832,192
[3401]	26/08/13	1,789	1,796	1,759	1,788	+8.5	+0.48	763,600	345,030,098,944
[3401]	26/08/12	1,813	1,824	1,759	1,780	+16.0	+0.91	983,800	343,390,322,688
[3401]	26/08/10	1,750	1,798	1,740	1,764	+12.5	+0.71	925,400	340,400,111,616
[3401]	26/08/07	1,691	1,755	1,684	1,752	+70.0	+4.16	1,057,600	337,988,648,960
[3401]	26/08/06	1,638	1,685	1,631	1,682	+51.5	+3.16	1,208,500	324,580,999,168
[3401]	26/08/05	1,628	1,659	1,612	1,631	-7.0	-0.43	1,020,900	314,645,839,872
[3401]	26/08/04	1,601	1,680	1,600	1,638	+20.5	+1.27	1,921,600	316,092,710,912
[3401]	26/08/03	1,618	1,618	1,567	1,618	-19.0	-1.16	1,200,100	312,137,940,992
[3401]	26/07/31	1,658	1,662	1,627	1,637	-17.0	-1.03	955,200	315,803,336,704
[3401]	26/07/30	1,676	1,682	1,652	1,654	-25.0	-1.49	707,600	319,082,889,216
[3401]	26/07/29	1,701	1,705	1,656	1,679	-2.0	-0.12	776,900	323,905,814,528
[3401]	26/07/28	1,725	1,735	1,681	1,681	-52.0	-3.00	697,500	324,291,624,960
[3401]	26/07/27	1,710	1,739	1,707	1,733	+37.5	+2.21	739,500	334,419,722,240
[3401]	26/07/24	1,698	1,707	1,682	1,696	-15.0	-0.88	423,700	327,185,367,040
[3401]	26/07/23	1,715	1,723	1,701	1,711	+1.0	+0.06	465,700	330,079,109,120
[3401]	26/07/22	1,709	1,723	1,699	1,710	+1.5	+0.09	482,600	329,982,640,128
[3401]	26/07/21	1,718	1,724	1,698	1,709	+21.0	+1.24	688,400	329,789,734,912
[3401]	26/07/17	1,741.0	1,768.0	1,666.0	1,688.5	-44.0	-2.54	861,200	-
[3401]	26/07/16	1,730.0	1,738.0	1,709.5	1,732.5	+10.5	+0.61	698,100	-
[3401]	26/07/15	1,693.0	1,722.0	1,672.0	1,722.0	+39.0	+2.32	969,700	-
[3401]	26/07/14	1,663.5	1,699.5	1,654.0	1,683.0	+28.0	+1.69	651,500	-
[3401]	26/07/13	1,680.0	1,680.0	1,641.0	1,655.0	-7.5	-0.45	677,100	-
[3401]	26/07/10	1,685.0	1,687.5	1,655.0	1,662.5	-19.0	-1.13	726,100	-
[3401]	26/07/09	1,730.0	1,732.5	1,677.0	1,681.5	-37.0	-2.15	637,900	-
[3401]	26/07/08	1,735.0	1,744.5	1,717.0	1,718.5	-13.0	-0.75	614,300	-
[3401]	26/07/07	1,748.0	1,750.0	1,710.5	1,731.5	-10.5	-0.60	867,800	-
[3401]	26/07/06	1,720.5	1,772.0	1,715.5	1,742.0	+23.5	+1.37	1,015,600	-
[3401]	26/07/03	1,668.0	1,734.0	1,654.5	1,718.5	+79.0	+4.82	1,585,500	-
[3401]	26/07/02	1,643.0	1,659.5	1,628.0	1,639.5	+17.0	+1.05	715,200	-
[3401]	26/07/01	1,630.0	1,636.5	1,615.5	1,622.5	-3.5	-0.22	614,000	-
[3401]	26/06/30	1,640.5	1,648.5	1,615.5	1,626.0	-1.0	-0.06	737,900	-
[3401]	26/06/29	1,650.0	1,652.5	1,617.5	1,627.0	-12.5	-0.76	659,800	-
[3401]	26/06/26	1,630.0	1,662.0	1,621.5	1,639.5	+8.5	+0.52	792,100	-
[3401]	26/06/25	1,623.5	1,633.0	1,600.0	1,631.0	+37.5	+2.35	845,800	-
[3401]	26/06/24	1,591.0	1,599.0	1,578.5	1,593.5	+2.5	+0.16	693,600	-
[3401]	26/06/23	1,619.0	1,620.5	1,587.5	1,591.0	-19.0	-1.18	694,300	-
[3401]	26/06/22	1,597.5	1,618.0	1,591.0	1,610.0	+15.5	+0.97	596,800	-
[3401]	26/06/19	1,643.5	1,644.5	1,594.5	1,594.5	-55.5	-3.36	1,097,600	-
[3401]	26/06/18	1,622.0	1,660.0	1,620.5	1,650.0	+2.0	+0.12	781,600	-
[3401]	26/06/17	1,648.5	1,675.0	1,628.0	1,648.0	+7.0	+0.43	982,500	-
[3401]	26/06/16	1,635.0	1,645.5	1,625.5	1,641.0	-13.5	-0.82	558,900	-
[3401]	26/06/15	1,681.5	1,683.5	1,654.5	1,654.5	+16.0	+0.98	959,100	-
[3401]	26/06/12	1,647.5	1,656.5	1,625.0	1,638.5	+31.0	+1.93	881,200	-
[3401]	26/06/11	1,614.0	1,614.5	1,581.5	1,607.5	-12.0	-0.74	791,900	-
[3401]	26/06/10	1,630.0	1,634.0	1,612.0	1,619.5	+9.0	+0.56	808,300	-
[3401]	26/06/09	1,630.0	1,653.5	1,596.0	1,610.5	+10.0	+0.62	1,271,600	-
[3401]	26/06/08	1,583.0	1,618.0	1,564.5	1,600.5	-22.5	-1.39	964,800	-
[3401]	26/06/05	1,624.5	1,636.5	1,605.0	1,623.0	-3.0	-0.18	696,700	-
[3401]	26/06/04	1,635.0	1,640.5	1,601.5	1,626.0	-16.0	-0.97	655,000	-
[3401]	26/06/03	1,630.0	1,649.0	1,608.0	1,642.0	+30.0	+1.86	623,900	-
[3401]	26/06/02	1,598.0	1,625.0	1,590.0	1,612.0	-5.0	-0.31	684,600	-
[3401]	26/06/01	1,628.0	1,651.5	1,587.5	1,617.0	-34.5	-2.09	823,100	-
[3401]	26/05/29	1,612.0	1,656.5	1,607.5	1,651.5	+44.5	+2.77	1,120,200	-
[3401]	26/05/28	1,613.0	1,616.5	1,585.5	1,607.0	+3.5	+0.22	600,300	-
[3401]	26/05/27	1,635.0	1,658.0	1,601.5	1,603.5	+3.5	+0.22	874,400	-
[3401]	26/05/26	1,641.0	1,648.5	1,597.0	1,600.0	-30.0	-1.84	794,200	-
[3401]	26/05/25	1,608.0	1,667.0	1,601.5	1,630.0	+57.5	+3.66	1,037,200	-
[3401]	26/05/22	1,605	1,605	1,561	1,572	-33.5	-2.09	863,900	-
[3401]	26/05/21	1,629	1,635	1,596	1,606	+4.0	+0.25	563,600	-
[3401]	26/05/20	1,632	1,641	1,594	1,602	-41.5	-2.52	747,600	-
[3401]	26/05/19	1,635	1,669	1,626	1,644	+29.5	+1.83	1,256,700	-
[3401]	26/05/18	1,677	1,677	1,611	1,615	-65.5	-3.90	981,000	-
[3401]	26/05/15	1,705	1,706	1,642	1,681	-35.5	-2.07	1,284,600	-
[3401]	26/05/14	1,747	1,773	1,717	1,717	-20.0	-1.15	1,066,700	-
[3401]	26/05/13	1,671	1,742	1,653	1,737	+26.0	+1.52	1,800,800	-
[3401]	26/05/12	1,620	1,713	1,599	1,711	+142.5	+9.08	2,496,400	-
[3401]	26/05/11	1,587	1,706	1,556	1,569	+2.5	+0.16	3,170,200	-
[3401]	26/05/08	1,608	1,608	1,550	1,567	-29.0	-1.82	1,291,100	-
[3401]	26/05/07	1,592	1,612	1,573	1,596	+33.0	+2.11	1,258,400	-
[3401]	26/05/01	1,566	1,574	1,545	1,563	-11.0	-0.70	585,200	-
[3401]	26/04/30	1,555	1,575	1,543	1,574	+4.5	+0.29	884,600	-
[3401]	26/04/28	1,560	1,571	1,555	1,570	+8.0	+0.51	561,400	-
[3401]	26/04/27	1,537.0	1,574.0	1,522.5	1,562.0	+19.5	+1.26	809,400	-
[3401]	26/04/24	1,544.0	1,557.5	1,531.5	1,542.5	+6.0	+0.39	850,300	-
[3401]	26/04/23	1,567.5	1,568.5	1,516.5	1,536.5	-46.5	-2.94	1,498,400	-
[3401]	26/04/22	1,615.5	1,623.0	1,576.0	1,583.0	-21.0	-1.31	777,200	-
[3401]	26/04/21	1,643.5	1,644.0	1,604.0	1,604.0	-27.0	-1.66	883,800	-
[3401]	26/04/20	1,646.5	1,646.5	1,626.5	1,631.0	-8.5	-0.52	1,031,400	-
[3401]	26/04/17	1,649.0	1,668.0	1,639.5	1,639.5	-7.5	-0.46	890,800	-
[3401]	26/04/16	1,631.5	1,655.0	1,621.0	1,647.0	+14.5	+0.89	918,300	-
[3401]	26/04/15	1,653.5	1,679.0	1,623.0	1,632.5	-18.0	-1.09	1,652,500	-
[3401]	26/04/14	1,708.0	1,719.5	1,603.0	1,650.5	-51.0	-3.00	11,799,400	-
[3401]	26/04/13	1,703.0	1,718.0	1,693.5	1,701.5	-12.0	-0.70	893,800	-
[3401]	26/04/10	1,720.0	1,747.0	1,713.0	1,713.5	-2.0	-0.12	1,240,300	-
[3401]	26/04/09	1,726.0	1,742.0	1,715.5	1,715.5	-10.5	-0.61	1,054,400	-
[3401]	26/04/08	1,710.0	1,729.5	1,700.5	1,726.0	+47.0	+2.80	1,410,700	-
[3401]	26/04/07	1,667.5	1,685.0	1,660.5	1,679.0	+15.5	+0.93	1,254,200	-
[3401]	26/04/06	1,685.0	1,686.0	1,655.0	1,663.5	-21.5	-1.28	945,000	-
[3401]	26/04/03	1,665.0	1,687.0	1,662.0	1,685.0	+24.5	+1.48	860,500	-
[3401]	26/04/02	1,700.0	1,715.0	1,650.5	1,660.5	-30.5	-1.80	1,316,700	-
[3401]	26/04/01	1,632.0	1,709.5	1,628.5	1,691.0	+59.0	+3.62	1,800,500	-
[3401]	26/03/31	1,571.0	1,654.0	1,571.0	1,632.0	+53.0	+3.36	1,514,000	-
[3401]	26/03/30	1,515.5	1,579.0	1,512.0	1,579.0	-30.0	-1.86	1,012,500	-
[3401]	26/03/27	1,603.5	1,640.5	1,603.5	1,609.0	+5.0	+0.31	1,109,200	-
[3401]	26/03/26	1,610.0	1,623.5	1,591.0	1,604.0	+6.5	+0.41	1,146,300	-
[3401]	26/03/25	1,589.0	1,607.5	1,583.5	1,597.5	+48.5	+3.13	966,000	-
[3401]	26/03/24	1,551.5	1,559.0	1,539.0	1,549.0	+37.5	+2.48	967,700	-
[3401]	26/03/23	1,528.0	1,528.0	1,502.0	1,511.5	-56.5	-3.60	1,524,400	-
[3401]	26/03/19	1,577.0	1,579.0	1,547.0	1,568.0	-42.0	-2.61	1,735,800	-
[3401]	26/03/18	1,589.0	1,610.0	1,580.0	1,610.0	+39.5	+2.52	591,500	-
[3401]	26/03/17	1,581.0	1,593.0	1,568.0	1,570.5	+22.5	+1.45	904,700	-
[3401]	26/03/16	1,550.5	1,558.5	1,536.0	1,548.0	-12.5	-0.80	896,400	-
[3401]	26/03/13	1,550.0	1,577.0	1,549.5	1,560.5	-15.0	-0.95	1,146,500	-
[3401]	26/03/12	1,580.5	1,590.5	1,562.0	1,575.5	-18.0	-1.13	1,057,500	-
[3401]	26/03/11	1,597.0	1,610.0	1,585.0	1,593.5	+20.0	+1.27	787,100	-
[3401]	26/03/10	1,573.0	1,578.0	1,559.0	1,573.5	+33.5	+2.18	920,900	-
[3401]	26/03/09	1,547.0	1,567.0	1,524.0	1,540.0	-107.0	-6.50	1,522,300	-
[3401]	26/03/06	1,627.0	1,656.5	1,622.0	1,647.0	-7.5	-0.45	788,500	-
[3401]	26/03/05	1,700.0	1,702.0	1,647.0	1,654.5	+29.0	+1.78	1,029,200	-
[3401]	26/03/04	1,629.0	1,655.5	1,604.5	1,625.5	-61.5	-3.65	1,593,600	-
[3401]	26/03/03	1,713.5	1,742.5	1,676.0	1,687.0	-47.0	-2.71	1,121,200	-
[3401]	26/03/02	1,700.0	1,734.0	1,687.5	1,734.0	+0.5	+0.03	801,100	-
[3401]	26/02/27	1,691.0	1,736.5	1,689.5	1,733.5	+37.0	+2.18	889,300	-
[3401]	26/02/26	1,681.5	1,718.5	1,681.0	1,696.5	+7.0	+0.41	897,700	-
[3401]	26/02/25	1,695.5	1,711.5	1,676.0	1,689.5	-10.0	-0.59	1,099,900	-
[3401]	26/02/24	1,655.5	1,720.0	1,650.0	1,699.5	+57.0	+3.47	1,123,700	-
[3401]	26/02/20	1,681.0	1,690.0	1,633.5	1,642.5	-56.0	-3.30	1,244,800	-
[3401]	26/02/19	1,692.0	1,700.0	1,674.0	1,698.5	-5.5	-0.32	996,400	-
[3401]	26/02/18	1,684.5	1,707.0	1,679.0	1,704.0	+19.5	+1.16	732,600	-
[3401]	26/02/17	1,675.5	1,703.0	1,672.5	1,684.5	+10.0	+0.60	754,300	-
[3401]	26/02/16	1,697.0	1,704.5	1,670.5	1,674.5	-6.5	-0.39	1,062,300	-
[3401]	26/02/13	1,677.5	1,701.0	1,657.5	1,681.0	-7.5	-0.44	909,000	-
[3401]	26/02/12	1,680.0	1,714.5	1,675.0	1,688.5	+19.0	+1.14	1,291,800	-
[3401]	26/02/10	1,630.0	1,669.5	1,630.0	1,669.5	+55.0	+3.41	1,331,300	-
[3401]	26/02/09	1,619.0	1,637.5	1,604.5	1,614.5	+20.0	+1.25	1,196,400	-
[3401]	26/02/06	1,560.0	1,610.0	1,547.5	1,594.5	+17.0	+1.08	993,700	-
[3401]	26/02/05	1,595.0	1,628.0	1,567.0	1,577.5	-6.5	-0.41	1,451,600	-
[3401]	26/02/04	1,520.0	1,601.5	1,470.5	1,584.0	+81.5	+5.42	2,690,300	-
[3401]	26/02/03	1,493.0	1,514.0	1,489.5	1,502.5	+22.5	+1.52	1,082,700	-
[3401]	26/02/02	1,500.0	1,521.5	1,478.0	1,480.0	-14.5	-0.97	850,000	-
[3401]	26/01/30	1,471.0	1,499.5	1,467.5	1,494.5	+28.5	+1.94	729,000	-
[3401]	26/01/29	1,450.0	1,472.0	1,447.5	1,466.0	+6.0	+0.41	641,000	-
[3401]	26/01/28	1,448.0	1,468.5	1,443.5	1,460.0	-7.0	-0.48	691,200	-
[3401]	26/01/27	1,450.0	1,483.5	1,441.5	1,467.0	+6.0	+0.41	816,600	-
[3401]	26/01/26	1,454.0	1,493.5	1,451.0	1,461.0	-16.5	-1.12	1,045,400	-
[3401]	26/01/23	1,466.5	1,482.5	1,455.0	1,477.5	+20.5	+1.41	764,200	-
[3401]	26/01/22	1,446.5	1,463.5	1,435.5	1,457.0	+25.0	+1.75	945,800	-
[3401]	26/01/21	1,408.5	1,432.0	1,402.0	1,432.0	-4.5	-0.31	652,800	-
[3401]	26/01/20	1,442.0	1,449.5	1,421.0	1,436.5	-24.0	-1.64	1,023,400	-
[3401]	26/01/19	1,446.0	1,462.5	1,429.0	1,460.5	+4.5	+0.31	733,600	-
[3401]	26/01/16	1,430.0	1,458.0	1,424.5	1,456.0	+17.5	+1.22	841,700	-
[3401]	26/01/15	1,413.0	1,444.0	1,399.5	1,438.5	+26.0	+1.84	1,238,700	-
[3401]	26/01/14	1,375.0	1,414.5	1,373.5	1,412.5	+38.5	+2.80	1,170,800	-
[3401]	26/01/13	1,368.0	1,374.5	1,356.0	1,374.0	+27.0	+2.00	1,014,800	-
[3401]	26/01/09	1,363.5	1,366.5	1,347.0	1,347.0	+1.5	+0.11	657,500	-
[3401]	26/01/08	1,350.5	1,365.5	1,341.0	1,345.5	-28.5	-2.07	671,200	-
[3401]	26/01/07	1,360.0	1,383.5	1,350.0	1,374.0	+13.5	+0.99	723,500	-
[3401]	26/01/06	1,348.0	1,364.0	1,346.5	1,360.5	+19.0	+1.42	614,200	-
[3401]	26/01/05	1,354.5	1,363.5	1,340.5	1,341.5	-14.0	-1.03	724,200	-
[3401]	25/12/30	1,356.5	1,371.5	1,353.5	1,355.5	-6.5	-0.48	507,900	-
[3401]	25/12/29	1,360.0	1,366.5	1,350.5	1,362.0	+19.0	+1.41	589,300	-
[3401]	25/12/26	1,349.5	1,355.0	1,337.5	1,343.0	+5.0	+0.37	485,400	-
[3401]	25/12/25	1,341.0	1,344.5	1,333.0	1,338.0	-2.0	-0.15	525,200	-
[3401]	25/12/24	1,341.5	1,354.5	1,333.5	1,340.0	-4.5	-0.33	516,900	-
[3401]	25/12/23	1,326.0	1,344.5	1,324.5	1,344.5	+15.5	+1.17	636,700	-
[3401]	25/12/22	1,320.0	1,329.0	1,317.0	1,329.0	+14.5	+1.10	496,200	-
[3401]	25/12/19	1,310.5	1,321.5	1,305.0	1,314.5	+13.5	+1.04	949,600	-
[3401]	25/12/18	1,301.0	1,305.5	1,292.5	1,301.0	+1.0	+0.08	670,100	-
[3401]	25/12/17	1,302.0	1,307.0	1,290.5	1,300.0	-4.0	-0.31	601,400	-
[3401]	25/12/16	1,310.5	1,314.5	1,304.0	1,304.0	-12.0	-0.91	431,400	-
[3401]	25/12/15	1,309.0	1,322.5	1,303.0	1,316.0	+4.0	+0.30	553,400	-
[3401]	25/12/12	1,311.0	1,316.5	1,301.0	1,312.0	+17.5	+1.35	625,900	-
[3401]	25/12/11	1,320.0	1,325.0	1,294.5	1,294.5	-15.0	-1.15	546,600	-
[3401]	25/12/10	1,304.0	1,315.5	1,302.0	1,309.5	+6.5	+0.50	568,500	-
[3401]	25/12/09	1,301.5	1,305.5	1,288.5	1,303.0	-1.0	-0.08	622,200	-
[3401]	25/12/08	1,300.0	1,311.5	1,292.0	1,304.0	+17.0	+1.32	558,900	-
[3401]	25/12/05	1,292.5	1,299.5	1,283.5	1,287.0	-19.5	-1.49	650,000	-
[3401]	25/12/04	1,293.5	1,308.0	1,291.0	1,306.5	+8.5	+0.65	528,500	-
[3401]	25/12/03	1,282.0	1,301.5	1,278.5	1,298.0	+15.5	+1.21	877,100	-
[3401]	25/12/02	1,290.5	1,298.0	1,279.5	1,282.5	-3.0	-0.23	1,041,300	-
[3401]	25/12/01	1,308.0	1,310.5	1,285.5	1,285.5	-28.0	-2.13	867,700	-
[3401]	25/11/28	1,303.0	1,317.0	1,300.5	1,313.5	+10.5	+0.81	701,300	-
[3401]	25/11/27	1,302.5	1,307.0	1,298.0	1,303.0	+7.0	+0.54	738,300	-
[3401]	25/11/26	1,290.5	1,305.5	1,285.0	1,296.0	+25.0	+1.97	969,700	-
[3401]	25/11/25	1,277.5	1,279.0	1,264.5	1,271.0	+8.0	+0.63	887,500	-
[3401]	25/11/21	1,245.0	1,271.5	1,245.0	1,263.0	+8.0	+0.64	901,200	-
[3401]	25/11/20	1,277.0	1,280.5	1,254.5	1,255.0	-9.0	-0.71	954,800	-
[3401]	25/11/19	1,260.0	1,277.0	1,260.0	1,264.0	+6.5	+0.52	1,074,200	-
[3401]	25/11/18	1,260.0	1,271.5	1,248.5	1,257.5	-11.0	-0.87	1,070,300	-
[3401]	25/11/17	1,286.0	1,300.0	1,268.5	1,268.5	-24.5	-1.89	661,900	-
[3401]	25/11/14	1,285.0	1,304.0	1,272.0	1,293.0	+11.0	+0.86	1,204,600	-
[3401]	25/11/13	1,291.0	1,295.0	1,270.0	1,282.0	-4.0	-0.31	922,100	-
[3401]	25/11/12	1,280.5	1,291.5	1,267.5	1,286.0	+27.0	+2.14	1,309,400	-
[3401]	25/11/11	1,257.5	1,264.5	1,250.5	1,259.0	-4.5	-0.36	1,320,700	-
[3401]	25/11/10	1,242.5	1,263.5	1,233.5	1,263.5	+28.0	+2.27	1,398,600	-
[3401]	25/11/07	1,224.0	1,236.5	1,218.0	1,235.5	+11.5	+0.94	1,801,600	-
[3401]	25/11/06	1,205.5	1,244.0	1,202.5	1,224.0	+13.0	+1.07	3,431,500	-
[3401]	25/11/05	1,323.5	1,331.0	1,206.5	1,211.0	-128.0	-9.56	4,555,800	-
[3401]	25/11/04	1,336.0	1,355.0	1,335.5	1,339.0	-10.5	-0.78	1,744,600	-
[3401]	25/10/31	1,360.5	1,367.0	1,344.0	1,349.5	-8.0	-0.59	993,900	-
[3401]	25/10/30	1,327.0	1,357.5	1,322.0	1,357.5	+15.5	+1.15	1,909,200	-
[3401]	25/10/29	1,352.5	1,357.0	1,338.0	1,342.0	-10.0	-0.74	744,400	-
[3401]	25/10/28	1,382.0	1,388.0	1,347.5	1,352.0	-42.5	-3.05	1,144,700	-
[3401]	25/10/27	1,378.0	1,396.0	1,376.5	1,394.5	+22.5	+1.64	825,700	-
[3401]	25/10/24	1,380.0	1,383.5	1,367.5	1,372.0	-0.5	-0.04	825,800	-
[3401]	25/10/23	1,350.0	1,376.0	1,348.5	1,372.5	+17.5	+1.29	1,120,000	-
[3401]	25/10/22	1,332.0	1,363.5	1,330.0	1,355.0	+29.5	+2.23	1,914,500	-
[3401]	25/10/21	1,325.0	1,338.0	1,323.0	1,325.5	+7.0	+0.53	915,500	-
[3401]	25/10/20	1,318.0	1,323.0	1,305.0	1,318.5	+10.0	+0.76	918,700	-
[3401]	25/10/17	1,306.0	1,312.0	1,295.5	1,308.5	-5.5	-0.42	726,200	-
[3401]	25/10/16	1,313.5	1,319.5	1,310.5	1,314.0	+0.5	+0.04	860,300	-
[3401]	25/10/15	1,305.0	1,315.0	1,299.0	1,313.5	+24.5	+1.90	885,800	-
[3401]	25/10/14	1,276.5	1,304.0	1,275.5	1,289.0	-15.5	-1.19	1,147,200	-
[3401]	25/10/10	1,335.0	1,339.0	1,304.5	1,304.5	-37.5	-2.79	930,300	-
[3401]	25/10/09	1,329.5	1,346.0	1,326.5	1,342.0	+11.0	+0.83	760,800	-
[3401]	25/10/08	1,325.0	1,333.0	1,319.5	1,331.0	+6.0	+0.45	971,900	-
[3401]	25/10/07	1,303.0	1,328.0	1,302.5	1,325.0	+16.0	+1.22	889,000	-
[3401]	25/10/06	1,313.0	1,320.0	1,295.0	1,309.0	+30.0	+2.35	1,108,800	-
[3401]	25/10/03	1,256.0	1,279.0	1,255.0	1,279.0	+23.0	+1.83	785,400	-
[3401]	25/10/02	1,246.0	1,261.0	1,237.5	1,256.0	+9.5	+0.76	716,400	-
[3401]	25/10/01	1,257.5	1,257.5	1,237.5	1,246.5	-12.0	-0.95	1,096,300	-
[3401]	25/09/30	1,284.0	1,288.0	1,258.5	1,258.5	-29.5	-2.29	1,097,800	-
[3401]	25/09/29	1,281.0	1,289.5	1,272.5	1,288.0	-16.0	-1.23	972,400	-
[3401]	25/09/26	1,298.0	1,304.0	1,290.5	1,304.0	+3.5	+0.27	872,700	-
[3401]	25/09/25	1,291.5	1,303.0	1,291.0	1,300.5	+11.0	+0.85	790,700	-
[3401]	25/09/24	1,294.5	1,298.5	1,284.5	1,289.5	+3.0	+0.23	750,600	-
[3401]	25/09/22	1,278.5	1,292.5	1,271.5	1,286.5	+8.0	+0.63	600,000	-
[3401]	25/09/19	1,304.0	1,308.0	1,277.0	1,278.5	-25.0	-1.92	1,639,100	-
[3401]	25/09/18	1,300.0	1,305.5	1,288.5	1,303.5	+10.5	+0.81	779,900	-
[3401]	25/09/17	1,301.5	1,304.0	1,287.0	1,293.0	-8.5	-0.65	729,100	-
[3401]	25/09/16	1,303.0	1,307.5	1,298.5	1,301.5	-1.5	-0.12	632,000	-
[3401]	25/09/12	1,300.5	1,310.5	1,300.0	1,303.0	+3.5	+0.27	695,400	-
[3401]	25/09/11	1,306.5	1,309.0	1,293.0	1,299.5	-4.0	-0.31	576,200	-
[3401]	25/09/10	1,315.0	1,320.5	1,301.0	1,303.5	-23.5	-1.77	698,800	-
[3401]	25/09/09	1,335.0	1,337.5	1,319.0	1,327.0	+10.0	+0.76	838,300	-
[3401]	25/09/08	1,310.0	1,318.0	1,302.0	1,317.0	+15.0	+1.15	607,700	-
[3401]	25/09/05	1,281.5	1,305.0	1,281.0	1,302.0	+12.0	+0.93	713,000	-