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
[3402]	26/10/29	1,205	1,209	1,182	1,194	-16.0	-1.32	7,279,100	1,739,254,661,120
[3402]	26/10/28	1,220	1,221	1,205	1,210	+4.0	+0.33	5,293,000	1,762,561,228,800
[3402]	26/10/27	1,196	1,210	1,192	1,206	+19.0	+1.60	2,750,700	1,756,734,554,112
[3402]	26/10/26	1,189	1,195	1,177	1,187	+4.0	+0.34	2,987,500	1,729,057,914,880
[3402]	26/10/23	1,188	1,191	1,160	1,183	-4.5	-0.38	4,326,900	1,723,959,607,296
[3402]	26/10/22	1,218	1,219	1,188	1,188	-26.5	-2.18	3,078,800	1,731,243,016,192
[3402]	26/10/21	1,220	1,224	1,199	1,215	-2.0	-0.16	3,690,500	1,769,844,506,624
[3402]	26/10/20	1,233	1,246	1,210	1,217	-23.0	-1.85	3,108,800	1,772,757,843,968
[3402]	26/10/19	1,235	1,247	1,228	1,240	-5.5	-0.44	2,124,600	1,806,989,393,920
[3402]	26/10/16	1,234	1,247	1,228	1,246	+24.0	+1.96	2,781,800	1,815,001,038,848
[3402]	26/10/15	1,241	1,244	1,205	1,222	-32.0	-2.55	5,450,900	1,780,041,121,792
[3402]	26/10/14	1,253	1,258	1,241	1,254	+5.0	+0.40	4,609,800	1,826,654,388,224
[3402]	26/10/13	1,236	1,253	1,229	1,249	+15.0	+1.22	3,504,200	1,819,370,979,328
[3402]	26/10/09	1,225	1,236	1,222	1,234	+7.0	+0.57	5,502,700	1,797,521,145,856
[3402]	26/10/08	1,237	1,243	1,220	1,227	-25.0	-2.00	5,417,300	1,787,324,399,616
[3402]	26/10/07	1,260	1,268	1,251	1,252	-2.0	-0.16	3,354,900	1,823,741,050,880
[3402]	26/10/06	1,253	1,261	1,236	1,254	+11.0	+0.88	3,924,800	1,826,654,388,224
[3402]	26/10/05	1,230	1,248	1,228	1,243	+20.5	+1.68	3,410,100	1,811,359,334,400
[3402]	26/10/02	1,216	1,238	1,211	1,223	-7.5	-0.61	4,129,300	1,782,226,092,032
[3402]	26/10/01	1,245	1,254	1,230	1,231	-28.5	-2.26	6,725,900	1,793,879,441,408
[3402]	26/09/30	1,251	1,262	1,248	1,260	+19.5	+1.57	6,621,600	1,836,122,636,288
[3402]	26/09/29	1,234	1,241	1,224	1,241	-10.0	-0.80	4,627,700	1,807,717,761,024
[3402]	26/09/28	1,272	1,275	1,251	1,251	-1.5	-0.12	4,467,400	1,823,012,683,776
[3402]	26/09/25	1,250	1,260	1,246	1,253	+2.0	+0.16	3,876,500	1,825,197,654,016
[3402]	26/09/24	1,250	1,265	1,246	1,251	+3.0	+0.24	4,974,000	1,822,284,316,672
[3402]	26/09/18	1,276	1,280	1,248	1,248	-25.0	-1.96	5,294,200	1,817,914,376,192
[3402]	26/09/17	1,270	1,276	1,255	1,273	+6.0	+0.47	4,067,100	1,854,330,896,384
[3402]	26/09/16	1,250	1,267	1,236	1,267	+41.5	+3.38	3,992,800	1,846,319,251,456
[3402]	26/09/15	1,232	1,239	1,221	1,226	-5.5	-0.45	2,622,900	1,786,596,163,584
[3402]	26/09/14	1,230	1,238	1,217	1,232	-4.5	-0.36	2,270,300	1,795,336,044,544
[3402]	26/09/11	1,221	1,237	1,204	1,237	+8.0	+0.65	4,695,900	1,801,891,086,336
[3402]	26/09/10	1,214	1,232	1,207	1,229	+7.0	+0.57	4,223,200	1,790,237,736,960
[3402]	26/09/09	1,208	1,231	1,202	1,222	+10.0	+0.83	4,420,300	1,780,041,121,792
[3402]	26/09/08	1,243	1,244	1,212	1,212	-46.5	-3.69	3,287,800	1,766,202,802,176
[3402]	26/09/07	1,258	1,269	1,248	1,259	+15.0	+1.21	4,237,200	1,833,937,666,048
[3402]	26/09/04	1,265	1,269	1,232	1,244	-29.5	-2.32	4,384,300	1,812,816,068,608
[3402]	26/09/03	1,277	1,282	1,267	1,274	+6.5	+0.51	3,795,500	1,856,515,866,624
[3402]	26/09/02	1,301	1,314	1,266	1,268	-47.5	-3.61	4,614,500	1,847,775,985,664
[3402]	26/09/01	1,280	1,319	1,278	1,316	+29.5	+2.29	3,905,700	1,917,695,688,704
[3402]	26/08/31	1,273	1,291	1,266	1,287	-0.5	-0.04	4,069,700	1,875,452,493,824
[3402]	26/08/28	1,277	1,295	1,274	1,288	+12.5	+0.98	3,750,000	1,876,909,228,032
[3402]	26/08/27	1,274	1,283	1,272	1,276	+14.5	+1.15	3,748,000	1,859,429,203,968
[3402]	26/08/26	1,273	1,282	1,261	1,262	-7.5	-0.59	4,006,300	1,839,035,973,632
[3402]	26/08/25	1,300	1,302	1,263	1,270	-23.5	-1.82	3,546,200	1,850,689,191,936
[3402]	26/08/24	1,291	1,299	1,282	1,294	-3.5	-0.27	2,969,300	1,885,649,108,992
[3402]	26/08/21	1,291	1,306	1,286	1,298	-2.5	-0.19	2,919,600	1,891,475,783,680
[3402]	26/08/20	1,302	1,303	1,289	1,301	+22.0	+1.72	3,288,100	1,895,117,488,128
[3402]	26/08/19	1,317	1,317	1,277	1,279	-65.0	-4.84	6,281,000	1,863,070,908,416
[3402]	26/08/18	1,352	1,358	1,337	1,344	+11.0	+0.83	3,472,600	1,957,753,913,344
[3402]	26/08/17	1,345	1,350	1,326	1,333	-21.0	-1.55	4,031,400	1,941,730,623,488
[3402]	26/08/14	1,345	1,375	1,336	1,354	-0.5	-0.04	7,990,300	1,973,048,836,096
[3402]	26/08/13	1,359	1,371	1,338	1,355	-4.0	-0.29	6,111,900	1,973,777,203,200
[3402]	26/08/12	1,380	1,382	1,340	1,359	-13.5	-0.98	6,923,800	1,980,332,244,992
[3402]	26/08/10	1,365	1,395	1,358	1,373	+18.5	+1.37	5,986,500	2,000,725,475,328
[3402]	26/08/07	1,329	1,360	1,309	1,355	+56.0	+4.31	10,708,200	1,974,690,906,112
[3402]	26/08/06	1,188	1,306	1,155	1,299	+111.5	+9.39	18,064,200	1,893,808,734,208
[3402]	26/08/05	1,151	1,188	1,150	1,188	+42.5	+3.71	5,944,000	1,732,044,390,400
[3402]	26/08/04	1,141	1,153	1,127	1,146	+17.5	+1.55	4,424,400	1,670,836,256,768
[3402]	26/08/03	1,140	1,141	1,105	1,129	-28.5	-2.46	4,348,400	1,646,061,551,616
[3402]	26/07/31	1,157	1,165	1,135	1,158	+3.0	+0.26	4,680,300	1,687,595,646,976
[3402]	26/07/30	1,151	1,166	1,138	1,155	-7.5	-0.64	4,124,700	1,683,952,238,592
[3402]	26/07/29	1,171	1,171	1,140	1,163	+13.0	+1.13	5,221,800	1,694,882,332,672
[3402]	26/07/28	1,167	1,177	1,141	1,150	-28.0	-2.38	4,253,200	1,675,936,923,648
[3402]	26/07/27	1,163	1,182	1,160	1,178	+24.5	+2.12	3,398,200	1,717,471,019,008
[3402]	26/07/24	1,164	1,170	1,153	1,154	-25.0	-2.12	2,547,600	1,681,766,219,776
[3402]	26/07/23	1,171	1,179	1,170	1,179	+10.5	+0.90	3,072,400	1,718,928,277,504
[3402]	26/07/22	1,170	1,183	1,163	1,169	+4.5	+0.39	2,963,600	1,704,355,037,184
[3402]	26/07/21	1,161	1,167	1,153	1,165	+16.5	+1.44	2,842,200	1,697,796,980,736
[3402]	26/07/17	1,160.0	1,166.0	1,127.5	1,148.5	-18.0	-1.54	3,667,700	-
[3402]	26/07/16	1,166.0	1,176.5	1,161.0	1,166.5	-5.5	-0.47	2,750,400	-
[3402]	26/07/15	1,181.0	1,182.0	1,156.5	1,172.0	+17.5	+1.52	3,338,000	-
[3402]	26/07/14	1,140.5	1,161.5	1,124.0	1,154.5	+16.5	+1.45	5,094,800	-
[3402]	26/07/13	1,155.0	1,159.5	1,128.5	1,138.0	-4.5	-0.39	4,490,600	-
[3402]	26/07/10	1,153.5	1,158.0	1,137.0	1,142.5	-3.5	-0.31	5,743,900	-
[3402]	26/07/09	1,145.0	1,158.5	1,139.5	1,146.0	-20.0	-1.72	3,801,300	-
[3402]	26/07/08	1,150.5	1,178.5	1,146.0	1,166.0	-4.5	-0.38	3,603,900	-
[3402]	26/07/07	1,150.0	1,170.5	1,140.0	1,170.5	-4.5	-0.38	8,986,800	-
[3402]	26/07/06	1,180.0	1,182.5	1,166.5	1,175.0	+1.5	+0.13	4,604,700	-
[3402]	26/07/03	1,142.0	1,175.0	1,139.0	1,173.5	+40.5	+3.57	4,144,500	-
[3402]	26/07/02	1,129.0	1,144.0	1,121.0	1,133.0	+8.0	+0.71	3,827,300	-
[3402]	26/07/01	1,132.0	1,137.5	1,113.0	1,125.0	-2.5	-0.22	5,982,600	-
[3402]	26/06/30	1,142.0	1,142.0	1,116.0	1,127.5	-11.0	-0.97	4,720,200	-
[3402]	26/06/29	1,141.0	1,148.5	1,124.5	1,138.5	0.0	0.00	4,211,800	-
[3402]	26/06/26	1,152.0	1,155.0	1,128.5	1,138.5	-19.5	-1.68	3,964,800	-
[3402]	26/06/25	1,168.0	1,168.5	1,152.5	1,158.0	+11.0	+0.96	2,996,600	-
[3402]	26/06/24	1,135.0	1,154.0	1,126.0	1,147.0	+6.0	+0.53	4,068,800	-
[3402]	26/06/23	1,168.5	1,168.5	1,136.5	1,141.0	-30.5	-2.60	3,487,400	-
[3402]	26/06/22	1,146.5	1,172.5	1,145.0	1,171.5	+12.5	+1.08	2,476,900	-
[3402]	26/06/19	1,170.0	1,190.0	1,154.5	1,159.0	-33.5	-2.81	6,838,400	-
[3402]	26/06/18	1,183.0	1,208.5	1,180.0	1,192.5	+2.5	+0.21	3,498,500	-
[3402]	26/06/17	1,170.5	1,190.5	1,170.0	1,190.0	+13.0	+1.10	2,949,300	-
[3402]	26/06/16	1,198.0	1,198.0	1,172.0	1,177.0	-20.5	-1.71	3,937,500	-
[3402]	26/06/15	1,195.0	1,207.0	1,188.5	1,197.5	+52.5	+4.59	5,296,100	-
[3402]	26/06/12	1,142.0	1,152.5	1,126.0	1,145.0	+26.5	+2.37	4,808,200	-
[3402]	26/06/11	1,103.0	1,122.5	1,097.5	1,118.5	+5.5	+0.49	4,144,200	-
[3402]	26/06/10	1,106.0	1,113.0	1,091.5	1,113.0	+20.0	+1.83	4,143,700	-
[3402]	26/06/09	1,118.0	1,121.5	1,082.5	1,093.0	-1.5	-0.14	4,512,700	-
[3402]	26/06/08	1,103.0	1,119.0	1,081.5	1,094.5	-27.0	-2.41	4,746,100	-
[3402]	26/06/05	1,100.0	1,124.5	1,092.0	1,121.5	+16.0	+1.45	4,232,400	-
[3402]	26/06/04	1,140.5	1,147.0	1,100.0	1,105.5	-46.5	-4.04	3,980,900	-
[3402]	26/06/03	1,177.5	1,182.5	1,152.0	1,152.0	+30.5	+2.72	4,798,200	-
[3402]	26/06/02	1,125.5	1,135.0	1,107.5	1,121.5	-17.5	-1.54	5,880,000	-
[3402]	26/06/01	1,165.5	1,173.0	1,128.5	1,139.0	-53.0	-4.45	5,767,700	-
[3402]	26/05/29	1,141.0	1,198.5	1,138.0	1,192.0	+59.0	+5.21	14,393,000	-
[3402]	26/05/28	1,150.0	1,159.5	1,116.5	1,133.0	-10.5	-0.92	4,435,400	-
[3402]	26/05/27	1,152.0	1,174.5	1,140.5	1,143.5	-3.5	-0.31	4,856,800	-
[3402]	26/05/26	1,165.0	1,180.5	1,144.0	1,147.0	+11.5	+1.01	5,803,800	-
[3402]	26/05/25	1,103.5	1,156.5	1,099.0	1,135.5	+50.0	+4.61	5,208,000	-
[3402]	26/05/22	1,093	1,096	1,079	1,085	+0.5	+0.05	3,723,800	-
[3402]	26/05/21	1,093	1,103	1,084	1,085	+9.5	+0.88	3,639,000	-
[3402]	26/05/20	1,071	1,081	1,056	1,076	-5.5	-0.51	4,727,600	-
[3402]	26/05/19	1,095	1,102	1,071	1,082	+6.0	+0.56	5,977,400	-
[3402]	26/05/18	1,125	1,139	1,074	1,076	-73.5	-6.39	6,357,200	-
[3402]	26/05/15	1,165	1,173	1,142	1,150	-13.0	-1.12	5,128,200	-
[3402]	26/05/14	1,169	1,202	1,158	1,163	-3.5	-0.30	7,980,600	-
[3402]	26/05/13	1,145	1,224	1,102	1,167	+22.5	+1.97	15,095,100	-
[3402]	26/05/12	1,135	1,147	1,129	1,145	+12.5	+1.10	3,594,000	-
[3402]	26/05/11	1,122	1,142	1,119	1,133	+4.0	+0.35	3,779,400	-
[3402]	26/05/08	1,138	1,142	1,110	1,129	-9.0	-0.79	4,860,500	-
[3402]	26/05/07	1,131	1,146	1,118	1,138	+32.0	+2.89	7,519,900	-
[3402]	26/05/01	1,118	1,123	1,104	1,106	-15.0	-1.34	4,965,500	-
[3402]	26/04/30	1,122	1,125	1,101	1,121	-19.0	-1.67	5,290,100	-
[3402]	26/04/28	1,130	1,140	1,123	1,140	+21.0	+1.88	3,625,800	-
[3402]	26/04/27	1,101.0	1,122.0	1,094.0	1,119.5	+9.0	+0.81	3,880,400	-
[3402]	26/04/24	1,120.0	1,126.0	1,105.0	1,110.5	-2.0	-0.18	3,206,100	-
[3402]	26/04/23	1,113.5	1,121.0	1,100.5	1,112.5	-13.5	-1.20	3,777,000	-
[3402]	26/04/22	1,137.0	1,138.5	1,121.0	1,126.0	-19.0	-1.66	4,119,200	-
[3402]	26/04/21	1,150.0	1,159.5	1,145.0	1,145.0	-2.0	-0.17	3,464,100	-
[3402]	26/04/20	1,157.0	1,160.5	1,145.5	1,147.0	-9.5	-0.82	4,620,200	-
[3402]	26/04/17	1,161.5	1,169.5	1,153.0	1,156.5	-15.0	-1.28	4,211,700	-
[3402]	26/04/16	1,143.5	1,175.5	1,143.0	1,171.5	+27.5	+2.40	5,388,300	-
[3402]	26/04/15	1,152.5	1,163.0	1,143.5	1,144.0	-7.5	-0.65	5,035,600	-
[3402]	26/04/14	1,154.5	1,162.5	1,145.0	1,151.5	+1.0	+0.09	5,488,700	-
[3402]	26/04/13	1,168.0	1,175.5	1,150.0	1,150.5	-25.0	-2.13	4,466,300	-
[3402]	26/04/10	1,167.5	1,191.5	1,161.0	1,175.5	+5.0	+0.43	3,875,300	-
[3402]	26/04/09	1,186.5	1,188.5	1,170.5	1,170.5	-3.5	-0.30	4,209,400	-
[3402]	26/04/08	1,180.0	1,186.5	1,161.5	1,174.0	+50.0	+4.45	6,289,300	-
[3402]	26/04/07	1,126.5	1,138.5	1,115.0	1,124.0	-2.5	-0.22	3,513,800	-
[3402]	26/04/06	1,132.5	1,147.5	1,125.0	1,126.5	-4.0	-0.35	3,385,400	-
[3402]	26/04/03	1,128.5	1,136.0	1,119.0	1,130.5	+2.5	+0.22	3,129,300	-
[3402]	26/04/02	1,167.5	1,175.0	1,121.5	1,128.0	-23.5	-2.04	5,414,400	-
[3402]	26/04/01	1,139.0	1,155.0	1,130.5	1,151.5	+51.0	+4.63	4,952,400	-
[3402]	26/03/31	1,088.5	1,127.5	1,082.5	1,100.5	+6.0	+0.55	6,644,300	-
[3402]	26/03/30	1,052.0	1,097.0	1,051.0	1,094.5	-20.5	-1.84	6,965,100	-
[3402]	26/03/27	1,113.5	1,128.0	1,101.5	1,115.0	-4.0	-0.36	6,824,400	-
[3402]	26/03/26	1,141.0	1,143.0	1,106.0	1,119.0	+8.0	+0.72	6,112,300	-
[3402]	26/03/25	1,121.5	1,122.0	1,104.5	1,111.0	+36.5	+3.40	5,157,000	-
[3402]	26/03/24	1,084.0	1,086.0	1,064.0	1,074.5	+25.5	+2.43	4,593,900	-
[3402]	26/03/23	1,062.0	1,064.0	1,037.0	1,049.0	-48.5	-4.42	7,260,500	-
[3402]	26/03/19	1,105.0	1,111.5	1,093.0	1,097.5	-40.5	-3.56	7,436,700	-
[3402]	26/03/18	1,110.0	1,139.5	1,106.0	1,138.0	+37.0	+3.36	4,800,000	-
[3402]	26/03/17	1,130.0	1,133.5	1,097.0	1,101.0	-9.5	-0.86	4,721,200	-
[3402]	26/03/16	1,128.0	1,132.5	1,100.0	1,110.5	-23.5	-2.07	5,740,600	-
[3402]	26/03/13	1,128.5	1,151.5	1,128.5	1,134.0	-17.5	-1.52	6,396,400	-
[3402]	26/03/12	1,169.0	1,174.0	1,145.0	1,151.5	-38.0	-3.19	5,223,400	-
[3402]	26/03/11	1,192.0	1,204.0	1,182.5	1,189.5	+11.5	+0.98	5,562,200	-
[3402]	26/03/10	1,175.0	1,197.0	1,167.0	1,178.0	+26.0	+2.26	6,126,400	-
[3402]	26/03/09	1,150.0	1,157.5	1,127.5	1,152.0	-57.0	-4.71	8,468,400	-
[3402]	26/03/06	1,193.0	1,212.0	1,186.5	1,209.0	-3.5	-0.29	4,912,700	-
[3402]	26/03/05	1,227.0	1,238.5	1,205.0	1,212.5	+15.5	+1.29	6,849,200	-
[3402]	26/03/04	1,193.0	1,229.5	1,185.0	1,197.0	-70.0	-5.52	9,589,900	-
[3402]	26/03/03	1,316.0	1,329.0	1,264.5	1,267.0	-73.0	-5.45	8,097,300	-
[3402]	26/03/02	1,315.0	1,353.5	1,301.0	1,340.0	0.0	0.00	5,326,400	-
[3402]	26/02/27	1,314.0	1,343.0	1,312.0	1,340.0	+14.0	+1.06	5,772,700	-
[3402]	26/02/26	1,343.5	1,345.0	1,324.5	1,326.0	+2.0	+0.15	4,265,500	-
[3402]	26/02/25	1,332.0	1,342.0	1,300.0	1,324.0	-0.5	-0.04	6,163,300	-
[3402]	26/02/24	1,292.0	1,336.5	1,277.5	1,324.5	+45.5	+3.56	6,036,700	-
[3402]	26/02/20	1,300.0	1,300.0	1,270.5	1,279.0	-35.5	-2.70	4,632,300	-
[3402]	26/02/19	1,304.0	1,316.5	1,284.0	1,314.5	+3.5	+0.27	5,465,300	-
[3402]	26/02/18	1,280.0	1,313.0	1,278.0	1,311.0	+42.0	+3.31	7,463,300	-
[3402]	26/02/17	1,233.5	1,271.0	1,227.0	1,269.0	+45.5	+3.72	5,604,700	-
[3402]	26/02/16	1,243.0	1,247.0	1,211.5	1,223.5	-8.5	-0.69	5,140,700	-
[3402]	26/02/13	1,200.0	1,232.0	1,191.0	1,232.0	+19.0	+1.57	8,376,600	-
[3402]	26/02/12	1,222.0	1,234.5	1,189.5	1,213.0	-35.0	-2.80	9,752,000	-
[3402]	26/02/10	1,262.0	1,279.0	1,170.5	1,248.0	-7.5	-0.60	18,784,300	-
[3402]	26/02/09	1,280.0	1,280.0	1,252.5	1,255.5	+10.5	+0.84	5,453,000	-
[3402]	26/02/06	1,220.5	1,248.0	1,213.0	1,245.0	+9.0	+0.73	4,758,300	-
[3402]	26/02/05	1,274.0	1,281.0	1,236.0	1,236.0	-4.0	-0.32	7,684,800	-
[3402]	26/02/04	1,195.0	1,247.5	1,192.5	1,240.0	+56.0	+4.73	9,718,000	-
[3402]	26/02/03	1,153.0	1,184.0	1,149.0	1,184.0	+48.0	+4.23	5,064,100	-
[3402]	26/02/02	1,160.0	1,179.0	1,133.0	1,136.0	-2.5	-0.22	5,213,100	-
[3402]	26/01/30	1,130.0	1,142.5	1,122.0	1,138.5	+17.0	+1.52	5,013,400	-
[3402]	26/01/29	1,116.0	1,130.0	1,111.5	1,121.5	+4.0	+0.36	4,032,900	-
[3402]	26/01/28	1,110.5	1,124.0	1,108.0	1,117.5	-13.5	-1.19	4,124,400	-
[3402]	26/01/27	1,127.0	1,141.5	1,120.0	1,131.0	-3.5	-0.31	4,321,100	-
[3402]	26/01/26	1,142.5	1,146.5	1,133.0	1,134.5	-24.0	-2.07	4,234,000	-
[3402]	26/01/23	1,145.0	1,166.0	1,137.0	1,158.5	+22.5	+1.98	4,655,100	-
[3402]	26/01/22	1,130.0	1,144.0	1,127.5	1,136.0	+13.0	+1.16	4,093,700	-
[3402]	26/01/21	1,102.0	1,128.5	1,101.5	1,123.0	+0.5	+0.04	4,353,200	-
[3402]	26/01/20	1,137.0	1,140.0	1,089.0	1,122.5	-30.5	-2.65	10,709,500	-
[3402]	26/01/19	1,137.0	1,155.5	1,120.5	1,153.0	+8.0	+0.70	3,540,800	-
[3402]	26/01/16	1,123.5	1,145.0	1,123.0	1,145.0	+9.5	+0.84	4,932,000	-
[3402]	26/01/15	1,121.0	1,141.0	1,118.0	1,135.5	-0.5	-0.04	5,365,400	-
[3402]	26/01/14	1,131.0	1,138.0	1,125.0	1,136.0	+11.0	+0.98	5,858,400	-
[3402]	26/01/13	1,130.0	1,132.5	1,109.0	1,125.0	+19.5	+1.76	5,498,500	-
[3402]	26/01/09	1,079.5	1,107.5	1,074.5	1,105.5	+35.5	+3.32	8,590,500	-
[3402]	26/01/08	1,070.0	1,076.5	1,065.5	1,070.0	-8.5	-0.79	4,394,700	-
[3402]	26/01/07	1,068.5	1,086.0	1,063.0	1,078.5	-1.0	-0.09	5,117,200	-
[3402]	26/01/06	1,050.0	1,084.5	1,049.5	1,079.5	+31.0	+2.96	5,295,100	-
[3402]	26/01/05	1,029.5	1,050.0	1,026.5	1,048.5	+28.5	+2.79	4,888,000	-
[3402]	25/12/30	1,020.0	1,030.0	1,020.0	1,020.0	-5.0	-0.49	3,323,400	-
[3402]	25/12/29	1,030.0	1,036.0	1,022.0	1,025.0	+1.5	+0.15	15,518,500	-
[3402]	25/12/26	1,024.0	1,027.0	1,018.0	1,023.5	+6.0	+0.59	2,245,600	-
[3402]	25/12/25	1,030.5	1,031.5	1,014.0	1,017.5	-12.0	-1.17	2,161,200	-
[3402]	25/12/24	1,037.0	1,043.5	1,026.5	1,029.5	-10.5	-1.01	2,504,500	-
[3402]	25/12/23	1,022.0	1,040.0	1,021.0	1,040.0	+16.5	+1.61	3,286,500	-
[3402]	25/12/22	1,029.5	1,030.0	1,017.0	1,023.5	+4.5	+0.44	3,822,600	-
[3402]	25/12/19	1,019.5	1,024.5	1,014.5	1,019.0	+5.0	+0.49	6,951,300	-
[3402]	25/12/18	1,022.5	1,022.5	1,010.5	1,014.0	-8.5	-0.83	2,807,500	-
[3402]	25/12/17	1,023.5	1,025.0	1,008.0	1,022.5	-6.0	-0.58	3,561,000	-
[3402]	25/12/16	1,048.5	1,048.5	1,028.5	1,028.5	-20.0	-1.91	3,948,700	-
[3402]	25/12/15	1,035.0	1,048.5	1,022.0	1,048.5	+2.5	+0.24	3,923,600	-
[3402]	25/12/12	1,003.0	1,052.0	1,002.5	1,046.0	+58.0	+5.87	8,425,300	-
[3402]	25/12/11	1,008.0	1,008.5	987.1	988.0	-5.0	-0.50	3,627,100	-
[3402]	25/12/10	991.0	1,003.5	991.0	993.0	+3.0	+0.30	3,448,400	-
[3402]	25/12/09	984.0	990.0	981.5	990.0	+3.5	+0.35	2,994,400	-
[3402]	25/12/08	981.0	986.5	975.6	986.5	+11.2	+1.15	3,826,200	-
[3402]	25/12/05	987.8	990.0	971.0	975.3	-25.2	-2.52	5,359,100	-
[3402]	25/12/04	1,002.0	1,006.0	998.8	1,000.5	+1.8	+0.18	3,463,400	-
[3402]	25/12/03	1,020.0	1,020.5	997.0	998.7	-2.3	-0.23	4,544,200	-
[3402]	25/12/02	1,012.5	1,016.0	999.2	1,001.0	-3.0	-0.30	4,082,200	-
[3402]	25/12/01	1,013.0	1,024.5	1,004.0	1,004.0	-11.0	-1.08	3,933,600	-
[3402]	25/11/28	1,008.0	1,016.0	1,000.5	1,015.0	+6.5	+0.64	3,898,600	-
[3402]	25/11/27	1,012.0	1,018.5	1,003.5	1,008.5	-5.5	-0.54	4,398,800	-
[3402]	25/11/26	1,002.5	1,019.0	997.0	1,014.0	+23.1	+2.33	5,966,600	-
[3402]	25/11/25	1,023.0	1,023.5	990.1	990.9	-26.6	-2.61	5,974,400	-
[3402]	25/11/21	989.9	1,027.5	989.4	1,017.5	+17.0	+1.70	7,441,400	-
[3402]	25/11/20	997.0	1,003.0	990.0	1,000.5	+14.5	+1.47	4,545,600	-
[3402]	25/11/19	985.1	998.2	984.1	986.0	+2.3	+0.23	5,968,100	-
[3402]	25/11/18	992.3	1,003.0	976.8	983.7	-27.8	-2.75	5,705,000	-
[3402]	25/11/17	1,026.0	1,028.0	1,001.0	1,011.5	-27.5	-2.65	8,956,900	-
[3402]	25/11/14	948.9	1,048.0	938.2	1,039.0	+89.0	+9.37	21,605,900	-
[3402]	25/11/13	949.7	953.7	945.0	950.0	-1.4	-0.15	3,873,500	-
[3402]	25/11/12	955.5	959.4	945.3	951.4	+0.9	+0.09	3,413,200	-
[3402]	25/11/11	951.6	956.8	942.4	950.5	+6.8	+0.72	3,768,500	-
[3402]	25/11/10	936.0	946.0	931.2	943.7	+10.7	+1.15	3,529,900	-
[3402]	25/11/07	924.3	933.0	923.0	933.0	+10.1	+1.09	2,384,500	-
[3402]	25/11/06	927.2	933.8	922.9	922.9	+5.0	+0.54	3,455,100	-
[3402]	25/11/05	944.5	947.5	913.7	917.9	-29.1	-3.07	6,010,700	-
[3402]	25/11/04	943.9	953.5	936.6	947.0	+0.9	+0.10	3,991,000	-
[3402]	25/10/31	955.2	955.6	938.3	946.1	-4.6	-0.48	4,675,700	-
[3402]	25/10/30	955.1	959.9	943.2	950.7	-13.0	-1.35	5,565,800	-
[3402]	25/10/29	959.6	964.7	947.7	963.7	-3.4	-0.35	4,757,800	-
[3402]	25/10/28	984.0	989.0	967.1	967.1	-24.5	-2.47	3,270,000	-
[3402]	25/10/27	983.0	994.0	979.7	991.6	+12.5	+1.28	4,895,100	-
[3402]	25/10/24	977.5	982.1	973.6	979.1	+3.5	+0.36	4,328,200	-
[3402]	25/10/23	964.0	979.5	962.3	975.6	+7.4	+0.76	5,776,800	-
[3402]	25/10/22	941.0	973.5	938.0	968.2	+35.2	+3.77	7,374,600	-
[3402]	25/10/21	932.0	942.0	932.0	933.0	+3.7	+0.40	3,886,900	-
[3402]	25/10/20	939.5	940.0	927.0	929.3	+2.1	+0.23	3,066,100	-
[3402]	25/10/17	927.6	934.2	921.4	927.2	+0.9	+0.10	3,170,500	-
[3402]	25/10/16	935.0	937.5	923.2	926.3	0.0	0.00	3,222,300	-
[3402]	25/10/15	928.8	931.3	924.0	926.3	+0.5	+0.05	3,312,900	-
[3402]	25/10/14	927.0	938.1	918.6	925.8	-19.1	-2.02	4,788,200	-
[3402]	25/10/10	960.0	962.1	942.0	944.9	-25.1	-2.59	5,353,500	-
[3402]	25/10/09	975.6	979.0	961.9	970.0	-8.5	-0.87	4,566,500	-
[3402]	25/10/08	981.2	985.8	978.2	978.5	-2.7	-0.28	4,363,700	-
[3402]	25/10/07	976.8	986.8	974.0	981.2	+3.3	+0.34	4,736,900	-
[3402]	25/10/06	980.0	983.6	968.9	977.9	+15.8	+1.64	5,957,600	-
[3402]	25/10/03	940.0	962.1	940.0	962.1	+25.6	+2.73	5,502,700	-
[3402]	25/10/02	937.7	949.5	927.1	936.5	-0.5	-0.05	5,193,100	-
[3402]	25/10/01	946.2	953.6	934.9	937.0	-8.3	-0.88	5,231,900	-
[3402]	25/09/30	954.2	957.2	944.4	945.3	-9.8	-1.03	4,612,500	-
[3402]	25/09/29	965.0	965.0	955.1	955.1	-10.4	-1.08	3,376,600	-
[3402]	25/09/26	965.0	970.5	959.9	965.5	+0.7	+0.07	4,776,700	-
[3402]	25/09/25	962.6	970.9	957.3	964.8	+10.8	+1.13	6,928,000	-
[3402]	25/09/24	964.0	964.1	950.1	954.0	-15.8	-1.63	6,121,200	-
[3402]	25/09/22	975.0	982.4	969.8	969.8	+1.9	+0.20	3,977,900	-
[3402]	25/09/19	972.5	982.7	964.6	967.9	-4.8	-0.49	9,145,700	-
[3402]	25/09/18	970.6	975.3	965.6	972.7	+2.7	+0.28	4,095,100	-
[3402]	25/09/17	972.4	976.9	966.0	970.0	-12.6	-1.28	5,364,000	-
[3402]	25/09/16	980.0	987.0	977.1	982.6	-1.1	-0.11	4,701,700	-
[3402]	25/09/12	983.0	988.3	982.0	983.7	-0.3	-0.03	5,092,300	-
[3402]	25/09/11	981.6	984.9	977.3	984.0	+4.6	+0.47	4,096,400	-
[3402]	25/09/10	987.0	987.1	979.4	979.4	-14.3	-1.44	4,530,300	-
[3402]	25/09/09	1,000.0	1,002.0	989.6	993.7	-4.3	-0.43	4,105,500	-
[3402]	25/09/08	1,000.0	1,002.0	990.1	998.0	+6.6	+0.67	4,744,500	-
[3402]	25/09/05	977.0	993.8	977.0	991.4	+18.6	+1.91	5,981,600	-