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
[3405]	26/10/29	1,839	1,850	1,827	1,840	-5.0	-0.27	1,790,200	554,386,259,968
[3405]	26/10/28	1,870	1,870	1,845	1,845	-4.0	-0.22	974,000	555,892,736,000
[3405]	26/10/27	1,853	1,863	1,845	1,849	+4.0	+0.22	821,900	557,097,877,504
[3405]	26/10/26	1,832	1,850	1,830	1,845	+21.0	+1.15	806,000	555,892,736,000
[3405]	26/10/23	1,819	1,831	1,801	1,824	+11.0	+0.61	1,610,000	549,565,464,576
[3405]	26/10/22	1,834	1,839	1,813	1,813	-19.0	-1.04	972,900	546,251,210,752
[3405]	26/10/21	1,845	1,850	1,825	1,832	-5.0	-0.27	1,236,500	551,975,845,888
[3405]	26/10/20	1,863	1,878	1,832	1,837	-28.0	-1.50	932,900	553,482,321,920
[3405]	26/10/19	1,888	1,892	1,862	1,865	-22.0	-1.17	1,190,100	561,918,640,128
[3405]	26/10/16	1,884	1,898	1,875	1,887	+24.5	+1.32	1,185,900	568,697,815,040
[3405]	26/10/15	1,846	1,875	1,832	1,863	0	+0.00	1,833,000	561,316,036,608
[3405]	26/10/14	1,850	1,879	1,839	1,863	+23.0	+1.25	1,204,100	561,316,036,608
[3405]	26/10/13	1,837	1,846	1,818	1,840	+5.5	+0.30	949,100	554,536,861,696
[3405]	26/10/09	1,815	1,835	1,797	1,835	+29.0	+1.61	1,288,500	552,879,718,400
[3405]	26/10/08	1,805	1,821	1,778	1,806	-15.5	-0.85	993,900	544,292,798,464
[3405]	26/10/07	1,823	1,835	1,808	1,822	+4.5	+0.25	1,150,100	549,113,528,320
[3405]	26/10/06	1,794	1,824	1,777	1,818	+30.0	+1.68	1,335,000	547,757,686,784
[3405]	26/10/05	1,771	1,788	1,770	1,788	+17.5	+0.99	1,207,300	538,869,432,320
[3405]	26/10/02	1,785	1,795	1,760	1,771	-24.0	-1.34	1,275,700	533,596,733,440
[3405]	26/10/01	1,795	1,802	1,773	1,795	-12.0	-0.66	1,188,400	540,827,877,376
[3405]	26/09/30	1,791	1,813	1,778	1,807	+16.5	+0.92	1,587,300	544,594,067,456
[3405]	26/09/29	1,781	1,798	1,771	1,791	+0.5	+0.03	1,406,700	539,773,337,600
[3405]	26/09/28	1,815	1,816	1,779	1,791	-14.0	-0.78	2,028,900	539,622,670,336
[3405]	26/09/25	1,788	1,807	1,781	1,805	+1.5	+0.08	1,732,300	543,991,496,704
[3405]	26/09/24	1,790	1,804	1,777	1,804	+41.0	+2.33	2,193,100	543,539,527,680
[3405]	26/09/18	1,820	1,830	1,763	1,763	-56.0	-3.08	4,440,900	531,186,384,896
[3405]	26/09/17	1,814	1,825	1,811	1,819	+5.5	+0.30	1,272,500	548,209,655,808
[3405]	26/09/16	1,817	1,831	1,801	1,814	+35.5	+2.00	1,207,600	546,703,147,008
[3405]	26/09/15	1,793	1,793	1,771	1,779	-5.0	-0.28	879,300	536,007,114,752
[3405]	26/09/14	1,780	1,791	1,761	1,784	+18.0	+1.02	1,143,200	537,513,590,784
[3405]	26/09/11	1,765	1,777	1,741	1,766	-9.5	-0.53	1,399,900	532,240,924,672
[3405]	26/09/10	1,778	1,784	1,757	1,776	-9.0	-0.50	1,250,400	535,103,242,240
[3405]	26/09/09	1,758	1,785	1,752	1,785	+24.5	+1.39	1,306,700	537,965,559,808
[3405]	26/09/08	1,808	1,811	1,761	1,761	-50.0	-2.76	1,299,300	530,583,781,376
[3405]	26/09/07	1,838	1,847	1,811	1,811	-26.5	-1.44	1,288,300	545,799,274,496
[3405]	26/09/04	1,877	1,877	1,821	1,838	-48.5	-2.57	1,381,700	553,934,258,176
[3405]	26/09/03	1,871	1,895	1,861	1,887	+21.5	+1.15	1,318,700	568,697,815,040
[3405]	26/09/02	1,875	1,894	1,856	1,866	-39.0	-2.05	1,425,900	562,219,974,656
[3405]	26/09/01	1,844	1,905	1,841	1,905	+57.0	+3.08	1,712,200	573,970,513,920
[3405]	26/08/31	1,849	1,863	1,836	1,848	-7.5	-0.40	1,465,800	556,947,275,776
[3405]	26/08/28	1,831	1,856	1,814	1,856	+28.5	+1.56	2,899,300	559,357,624,320
[3405]	26/08/27	1,789	1,828	1,782	1,828	+47.0	+2.64	1,611,000	550,770,638,848
[3405]	26/08/26	1,798	1,799	1,781	1,781	-8.0	-0.45	1,087,000	536,609,718,272
[3405]	26/08/25	1,839	1,844	1,777	1,789	-37.0	-2.03	2,233,800	539,020,099,584
[3405]	26/08/24	1,843	1,844	1,821	1,826	-12.5	-0.68	1,112,400	550,318,702,592
[3405]	26/08/21	1,828	1,839	1,806	1,839	+8.0	+0.44	1,618,000	554,084,925,440
[3405]	26/08/20	1,849	1,849	1,808	1,831	+16.5	+0.91	1,571,300	551,825,178,624
[3405]	26/08/19	1,830	1,830	1,808	1,815	-31.0	-1.68	1,407,600	546,853,814,272
[3405]	26/08/18	1,831	1,859	1,820	1,846	-4.5	-0.24	2,018,900	556,344,672,256
[3405]	26/08/17	1,880	1,883	1,847	1,851	-30.0	-1.59	1,539,200	557,700,481,024
[3405]	26/08/14	1,871	1,899	1,866	1,881	+5.5	+0.29	1,872,800	566,890,070,016
[3405]	26/08/13	1,891	1,916	1,868	1,876	-27.0	-1.42	1,634,200	565,232,926,720
[3405]	26/08/12	1,938	1,965	1,893	1,903	-16.5	-0.86	1,945,000	573,518,577,664
[3405]	26/08/10	1,970	1,974	1,889	1,920	-34.0	-1.74	3,797,000	578,490,531,840
[3405]	26/08/07	1,915	2,088	1,906	1,954	+69.5	+3.69	7,015,700	588,885,262,336
[3405]	26/08/06	1,840	1,896	1,828	1,885	+52.5	+2.86	2,051,600	568,095,801,344
[3405]	26/08/05	1,818	1,841	1,805	1,833	+14.0	+0.77	1,397,900	552,277,704,704
[3405]	26/08/04	1,818	1,831	1,789	1,819	+18.5	+1.03	1,242,400	548,210,180,096
[3405]	26/08/03	1,811	1,840	1,757	1,801	-39.0	-2.12	2,399,800	542,636,179,456
[3405]	26/07/31	1,881	1,885	1,809	1,840	-41.0	-2.18	2,759,300	554,386,784,256
[3405]	26/07/30	1,900	1,915	1,878	1,881	-9.5	-0.50	3,936,500	566,890,594,304
[3405]	26/07/29	1,874	1,898	1,856	1,891	+42.0	+2.27	2,736,100	569,752,944,640
[3405]	26/07/28	1,883	1,884	1,837	1,849	-33.5	-1.78	2,048,100	557,249,069,056
[3405]	26/07/27	1,840	1,888	1,835	1,883	+64.0	+3.52	2,084,700	567,342,530,560
[3405]	26/07/24	1,809	1,834	1,800	1,819	-11.5	-0.63	1,273,400	548,210,180,096
[3405]	26/07/23	1,807	1,835	1,807	1,831	+27.5	+1.52	1,315,500	551,825,702,912
[3405]	26/07/22	1,809	1,823	1,801	1,804	-2.5	-0.14	1,241,500	543,690,719,232
[3405]	26/07/21	1,779	1,816	1,774	1,807	+33.5	+1.89	2,079,000	544,594,591,744
[3405]	26/07/17	1,770.0	1,785.0	1,757.5	1,774.0	+7.5	+0.42	1,977,300	-
[3405]	26/07/16	1,757.0	1,781.5	1,752.5	1,766.5	-2.5	-0.14	1,018,300	-
[3405]	26/07/15	1,764.5	1,773.0	1,753.0	1,769.0	+22.0	+1.26	1,178,300	-
[3405]	26/07/14	1,712.0	1,751.0	1,711.5	1,747.0	+51.0	+3.01	1,695,500	-
[3405]	26/07/13	1,705.0	1,706.5	1,687.0	1,696.0	+10.0	+0.59	1,077,900	-
[3405]	26/07/10	1,705.0	1,706.0	1,686.0	1,686.0	-5.0	-0.30	1,159,800	-
[3405]	26/07/09	1,684.0	1,698.5	1,680.0	1,691.0	-9.0	-0.53	887,000	-
[3405]	26/07/08	1,703.0	1,717.5	1,696.0	1,700.0	-4.5	-0.26	1,218,200	-
[3405]	26/07/07	1,730.0	1,730.5	1,696.5	1,704.5	-26.0	-1.50	2,008,600	-
[3405]	26/07/06	1,729.0	1,749.0	1,723.0	1,730.5	+3.5	+0.20	2,024,300	-
[3405]	26/07/03	1,714.0	1,728.5	1,694.5	1,727.0	+42.0	+2.49	1,506,000	-
[3405]	26/07/02	1,665.5	1,700.0	1,664.0	1,685.0	+30.0	+1.81	2,116,700	-
[3405]	26/07/01	1,673.0	1,676.0	1,654.0	1,655.0	-13.0	-0.78	1,455,900	-
[3405]	26/06/30	1,672.0	1,690.0	1,659.5	1,668.0	+9.5	+0.57	2,174,600	-
[3405]	26/06/29	1,655.0	1,659.5	1,635.5	1,658.5	-28.0	-1.66	4,410,500	-
[3405]	26/06/26	1,700.0	1,703.0	1,678.0	1,686.5	-13.0	-0.76	2,559,200	-
[3405]	26/06/25	1,717.0	1,717.5	1,691.5	1,699.5	+22.5	+1.34	1,996,300	-
[3405]	26/06/24	1,680.0	1,690.5	1,656.0	1,677.0	-35.0	-2.04	2,792,700	-
[3405]	26/06/23	1,748.0	1,750.5	1,710.0	1,712.0	-18.0	-1.04	1,677,100	-
[3405]	26/06/22	1,700.0	1,732.0	1,698.0	1,730.0	+7.0	+0.41	1,417,900	-
[3405]	26/06/19	1,728.5	1,753.5	1,711.0	1,723.0	-30.5	-1.74	1,636,400	-
[3405]	26/06/18	1,777.5	1,782.0	1,744.5	1,753.5	-26.5	-1.49	2,159,900	-
[3405]	26/06/17	1,763.0	1,782.5	1,750.5	1,780.0	+29.0	+1.66	1,270,600	-
[3405]	26/06/16	1,767.0	1,773.5	1,744.5	1,751.0	-23.5	-1.32	1,424,200	-
[3405]	26/06/15	1,741.0	1,797.5	1,736.0	1,774.5	+61.0	+3.56	2,071,500	-
[3405]	26/06/12	1,713.5	1,723.0	1,691.0	1,713.5	+34.5	+2.05	2,262,300	-
[3405]	26/06/11	1,699.0	1,699.5	1,659.5	1,679.0	-8.0	-0.47	2,195,200	-
[3405]	26/06/10	1,652.0	1,687.0	1,643.5	1,687.0	+42.0	+2.55	2,444,400	-
[3405]	26/06/09	1,657.5	1,678.0	1,633.5	1,645.0	+12.5	+0.77	1,694,100	-
[3405]	26/06/08	1,624.0	1,641.5	1,615.0	1,632.5	0.0	0.00	2,105,600	-
[3405]	26/06/05	1,639.0	1,643.0	1,624.0	1,632.5	-4.0	-0.24	995,100	-
[3405]	26/06/04	1,660.0	1,663.5	1,619.0	1,636.5	-24.0	-1.45	1,282,800	-
[3405]	26/06/03	1,626.0	1,664.5	1,620.0	1,660.5	+40.5	+2.50	1,372,000	-
[3405]	26/06/02	1,600.0	1,623.5	1,594.5	1,620.0	+10.0	+0.62	1,488,300	-
[3405]	26/06/01	1,628.5	1,629.0	1,604.0	1,610.0	-30.5	-1.86	1,616,800	-
[3405]	26/05/29	1,605.0	1,654.0	1,603.0	1,640.5	+31.0	+1.93	1,922,500	-
[3405]	26/05/28	1,633.0	1,633.0	1,594.0	1,609.5	-1.0	-0.06	2,047,100	-
[3405]	26/05/27	1,611.5	1,638.5	1,603.5	1,610.5	+10.5	+0.66	1,873,800	-
[3405]	26/05/26	1,625.0	1,629.0	1,595.0	1,600.0	-19.0	-1.17	1,684,600	-
[3405]	26/05/25	1,588.5	1,621.0	1,582.0	1,619.0	+37.5	+2.37	1,592,600	-
[3405]	26/05/22	1,600	1,601	1,579	1,581	-21.5	-1.34	1,626,700	-
[3405]	26/05/21	1,603	1,618	1,591	1,603	+21.0	+1.33	1,343,500	-
[3405]	26/05/20	1,577	1,596	1,555	1,582	-28.5	-1.77	3,006,800	-
[3405]	26/05/19	1,620	1,623	1,592	1,611	+9.0	+0.56	1,861,000	-
[3405]	26/05/18	1,631	1,635	1,584	1,602	-28.5	-1.75	1,920,600	-
[3405]	26/05/15	1,664	1,669	1,631	1,631	-42.0	-2.51	2,898,800	-
[3405]	26/05/14	1,665	1,678	1,642	1,673	+25.0	+1.52	2,521,700	-
[3405]	26/05/13	1,703	1,760	1,623	1,648	-32.0	-1.90	4,810,600	-
[3405]	26/05/12	1,652	1,680	1,651	1,680	+14.0	+0.84	1,534,200	-
[3405]	26/05/11	1,640	1,666	1,632	1,666	+20.0	+1.22	1,774,500	-
[3405]	26/05/08	1,699	1,702	1,640	1,646	-46.5	-2.75	2,329,100	-
[3405]	26/05/07	1,659	1,703	1,659	1,693	+56.5	+3.45	2,084,300	-
[3405]	26/05/01	1,632	1,640	1,623	1,637	-7.0	-0.43	868,600	-
[3405]	26/04/30	1,642	1,644	1,625	1,644	-15.0	-0.90	1,539,900	-
[3405]	26/04/28	1,633	1,660	1,620	1,659	+48.5	+3.01	1,353,100	-
[3405]	26/04/27	1,611.0	1,620.0	1,600.5	1,610.5	-11.0	-0.68	1,227,300	-
[3405]	26/04/24	1,623.5	1,642.5	1,617.0	1,621.5	0.0	0.00	1,888,800	-
[3405]	26/04/23	1,631.0	1,645.0	1,613.0	1,621.5	-23.5	-1.43	1,316,400	-
[3405]	26/04/22	1,670.0	1,671.5	1,642.5	1,645.0	-30.0	-1.79	1,291,700	-
[3405]	26/04/21	1,694.5	1,695.0	1,675.0	1,675.0	+3.0	+0.18	902,100	-
[3405]	26/04/20	1,724.0	1,725.0	1,672.0	1,672.0	-20.5	-1.21	1,257,600	-
[3405]	26/04/17	1,704.0	1,709.0	1,692.5	1,692.5	-11.0	-0.65	968,600	-
[3405]	26/04/16	1,702.0	1,719.5	1,701.0	1,703.5	+8.5	+0.50	1,021,100	-
[3405]	26/04/15	1,691.0	1,709.5	1,690.0	1,695.0	+7.0	+0.41	1,092,100	-
[3405]	26/04/14	1,685.0	1,693.0	1,674.5	1,688.0	+13.0	+0.78	1,257,700	-
[3405]	26/04/13	1,671.0	1,688.5	1,665.5	1,675.0	-7.0	-0.42	1,206,300	-
[3405]	26/04/10	1,726.5	1,734.0	1,682.0	1,682.0	-34.5	-2.01	1,553,700	-
[3405]	26/04/09	1,738.5	1,740.5	1,706.0	1,716.5	-15.0	-0.87	1,469,400	-
[3405]	26/04/08	1,736.0	1,741.5	1,711.0	1,731.5	+47.5	+2.82	1,848,300	-
[3405]	26/04/07	1,685.5	1,689.5	1,668.5	1,684.0	+13.0	+0.78	917,800	-
[3405]	26/04/06	1,677.0	1,692.5	1,671.0	1,671.0	-10.5	-0.62	754,100	-
[3405]	26/04/03	1,670.5	1,685.0	1,664.0	1,681.5	+13.0	+0.78	951,300	-
[3405]	26/04/02	1,696.5	1,710.5	1,663.0	1,668.5	-25.0	-1.48	1,114,900	-
[3405]	26/04/01	1,679.0	1,693.5	1,660.5	1,693.5	+44.0	+2.67	1,799,200	-
[3405]	26/03/31	1,639.0	1,673.0	1,634.0	1,649.5	+16.0	+0.98	1,707,800	-
[3405]	26/03/30	1,600.0	1,633.5	1,585.0	1,633.5	+2.0	+0.12	2,599,200	-
[3405]	26/03/27	1,611.0	1,644.5	1,610.0	1,631.5	+12.0	+0.74	1,522,100	-
[3405]	26/03/26	1,639.0	1,649.0	1,607.5	1,619.5	+0.5	+0.03	1,319,800	-
[3405]	26/03/25	1,647.5	1,647.5	1,617.0	1,619.0	+11.5	+0.72	1,768,700	-
[3405]	26/03/24	1,633.0	1,641.0	1,596.5	1,607.5	+14.5	+0.91	1,451,200	-
[3405]	26/03/23	1,603.5	1,612.0	1,565.5	1,593.0	-38.5	-2.36	3,005,000	-
[3405]	26/03/19	1,673.0	1,684.5	1,618.5	1,631.5	-81.5	-4.76	2,288,400	-
[3405]	26/03/18	1,710.0	1,717.5	1,700.0	1,713.0	+27.5	+1.63	1,061,500	-
[3405]	26/03/17	1,704.5	1,716.5	1,681.5	1,685.5	+7.5	+0.45	1,153,000	-
[3405]	26/03/16	1,688.5	1,697.0	1,667.5	1,678.0	-27.0	-1.58	1,613,800	-
[3405]	26/03/13	1,664.0	1,729.0	1,663.0	1,705.0	+25.5	+1.52	2,436,500	-
[3405]	26/03/12	1,709.5	1,720.0	1,672.0	1,679.5	-18.5	-1.09	2,114,500	-
[3405]	26/03/11	1,719.0	1,739.5	1,698.0	1,698.0	-36.5	-2.10	2,213,400	-
[3405]	26/03/10	1,694.0	1,760.0	1,692.5	1,734.5	+49.5	+2.94	2,846,600	-
[3405]	26/03/09	1,650.0	1,686.0	1,645.5	1,685.0	-52.0	-2.99	2,412,100	-
[3405]	26/03/06	1,711.0	1,737.0	1,706.0	1,737.0	+3.0	+0.17	1,225,500	-
[3405]	26/03/05	1,751.5	1,763.5	1,710.5	1,734.0	+46.0	+2.73	2,157,800	-
[3405]	26/03/04	1,700.0	1,733.0	1,672.0	1,688.0	-102.0	-5.70	3,357,300	-
[3405]	26/03/03	1,844.5	1,850.5	1,765.5	1,790.0	-83.5	-4.46	2,346,900	-
[3405]	26/03/02	1,845.5	1,886.0	1,828.0	1,873.5	+28.0	+1.52	2,588,600	-
[3405]	26/02/27	1,800.5	1,845.5	1,798.0	1,845.5	+45.5	+2.53	2,674,300	-
[3405]	26/02/26	1,790.0	1,811.5	1,788.0	1,800.0	+10.5	+0.59	1,404,800	-
[3405]	26/02/25	1,822.0	1,822.0	1,781.0	1,789.5	-30.0	-1.65	1,913,000	-
[3405]	26/02/24	1,800.0	1,834.5	1,795.0	1,819.5	+27.0	+1.51	1,796,900	-
[3405]	26/02/20	1,797.5	1,810.0	1,778.5	1,792.5	-22.0	-1.21	1,624,200	-
[3405]	26/02/19	1,815.0	1,825.0	1,798.0	1,814.5	-5.5	-0.30	1,168,100	-
[3405]	26/02/18	1,790.0	1,823.0	1,785.0	1,820.0	+45.5	+2.56	1,840,200	-
[3405]	26/02/17	1,746.0	1,774.5	1,743.5	1,774.5	+23.0	+1.31	1,277,700	-
[3405]	26/02/16	1,750.0	1,764.0	1,742.0	1,751.5	-1.5	-0.09	1,632,700	-
[3405]	26/02/13	1,785.0	1,785.0	1,742.0	1,753.0	-27.0	-1.52	2,445,400	-
[3405]	26/02/12	1,787.0	1,792.5	1,756.5	1,780.0	+4.0	+0.23	3,136,500	-
[3405]	26/02/10	1,797.5	1,864.5	1,739.0	1,776.0	-8.0	-0.45	7,187,000	-
[3405]	26/02/09	1,823.5	1,825.5	1,772.0	1,784.0	+14.0	+0.79	1,723,400	-
[3405]	26/02/06	1,741.5	1,777.0	1,730.0	1,770.0	+5.0	+0.28	1,228,100	-
[3405]	26/02/05	1,794.0	1,802.0	1,756.0	1,765.0	+10.5	+0.60	1,921,800	-
[3405]	26/02/04	1,715.0	1,761.5	1,704.0	1,754.5	+58.5	+3.45	1,846,600	-
[3405]	26/02/03	1,682.0	1,701.5	1,678.0	1,696.0	+23.5	+1.41	1,307,300	-
[3405]	26/02/02	1,682.5	1,693.0	1,665.0	1,672.5	+7.0	+0.42	1,129,400	-
[3405]	26/01/30	1,640.5	1,665.5	1,628.5	1,665.5	+31.0	+1.90	1,197,600	-
[3405]	26/01/29	1,612.0	1,641.5	1,607.0	1,634.5	+9.5	+0.58	1,271,600	-
[3405]	26/01/28	1,632.0	1,654.0	1,620.5	1,625.0	-32.0	-1.93	938,300	-
[3405]	26/01/27	1,631.0	1,660.0	1,630.0	1,657.0	+6.5	+0.39	972,600	-
[3405]	26/01/26	1,655.5	1,664.5	1,650.5	1,650.5	-27.0	-1.61	860,300	-
[3405]	26/01/23	1,686.0	1,686.0	1,662.5	1,677.5	+1.5	+0.09	1,019,600	-
[3405]	26/01/22	1,659.5	1,685.5	1,655.5	1,676.0	+20.5	+1.24	1,108,700	-
[3405]	26/01/21	1,636.5	1,656.5	1,636.0	1,655.5	-11.5	-0.69	929,100	-
[3405]	26/01/20	1,709.5	1,714.0	1,666.0	1,667.0	-58.0	-3.36	1,387,400	-
[3405]	26/01/19	1,690.0	1,730.0	1,681.0	1,725.0	+32.5	+1.92	1,508,400	-
[3405]	26/01/16	1,673.5	1,693.5	1,673.0	1,692.5	+1.0	+0.06	884,600	-
[3405]	26/01/15	1,668.0	1,697.0	1,661.5	1,691.5	+23.0	+1.38	1,328,100	-
[3405]	26/01/14	1,653.5	1,679.0	1,652.0	1,668.5	+20.5	+1.24	979,200	-
[3405]	26/01/13	1,651.0	1,655.5	1,638.0	1,648.0	+13.0	+0.80	1,362,100	-
[3405]	26/01/09	1,625.0	1,647.5	1,614.5	1,635.0	+32.5	+2.03	1,790,500	-
[3405]	26/01/08	1,604.0	1,612.0	1,593.5	1,602.5	-16.5	-1.02	1,263,700	-
[3405]	26/01/07	1,602.0	1,624.0	1,601.0	1,619.0	-3.0	-0.18	1,124,400	-
[3405]	26/01/06	1,602.0	1,625.5	1,600.5	1,622.0	+22.5	+1.41	1,509,600	-
[3405]	26/01/05	1,601.0	1,607.0	1,588.0	1,599.5	+12.5	+0.79	1,339,700	-
[3405]	25/12/30	1,593.5	1,604.0	1,587.0	1,587.0	-7.5	-0.47	1,303,800	-
[3405]	25/12/29	1,582.0	1,602.0	1,580.5	1,594.5	-9.0	-0.56	2,959,400	-
[3405]	25/12/26	1,609.5	1,610.0	1,601.5	1,603.5	+2.5	+0.16	2,061,300	-
[3405]	25/12/25	1,612.0	1,612.0	1,599.0	1,601.0	-5.0	-0.31	1,370,900	-
[3405]	25/12/24	1,600.5	1,608.5	1,596.0	1,606.0	+6.0	+0.37	1,618,600	-
[3405]	25/12/23	1,592.0	1,600.0	1,587.5	1,600.0	+10.0	+0.63	1,230,100	-
[3405]	25/12/22	1,581.0	1,590.0	1,574.0	1,590.0	+10.5	+0.66	1,302,600	-
[3405]	25/12/19	1,566.0	1,583.0	1,563.5	1,579.5	+22.0	+1.41	2,251,100	-
[3405]	25/12/18	1,569.5	1,572.0	1,557.0	1,557.5	-5.0	-0.32	1,480,000	-
[3405]	25/12/17	1,576.0	1,576.0	1,556.5	1,562.5	-11.0	-0.70	1,432,600	-
[3405]	25/12/16	1,581.0	1,603.0	1,573.5	1,573.5	-16.5	-1.04	2,300,200	-
[3405]	25/12/15	1,588.0	1,595.0	1,576.0	1,590.0	+2.0	+0.13	1,314,100	-
[3405]	25/12/12	1,588.0	1,592.0	1,570.0	1,588.0	+20.5	+1.31	1,592,600	-
[3405]	25/12/11	1,580.0	1,583.0	1,563.0	1,567.5	-3.5	-0.22	1,424,400	-
[3405]	25/12/10	1,568.0	1,581.5	1,564.5	1,571.0	+12.5	+0.80	1,354,800	-
[3405]	25/12/09	1,560.0	1,560.0	1,544.0	1,558.5	-6.5	-0.42	1,391,300	-
[3405]	25/12/08	1,566.0	1,568.0	1,550.0	1,565.0	+25.0	+1.62	1,593,100	-
[3405]	25/12/05	1,545.0	1,548.0	1,532.0	1,540.0	-19.5	-1.25	1,356,500	-
[3405]	25/12/04	1,524.0	1,559.5	1,519.5	1,559.5	+31.0	+2.03	1,780,000	-
[3405]	25/12/03	1,522.0	1,532.0	1,520.0	1,528.5	+2.0	+0.13	1,602,700	-
[3405]	25/12/02	1,524.5	1,535.0	1,521.0	1,526.5	+2.5	+0.16	1,575,800	-
[3405]	25/12/01	1,540.0	1,540.5	1,520.5	1,524.0	-12.0	-0.78	1,787,300	-
[3405]	25/11/28	1,534.0	1,539.5	1,529.0	1,536.0	+3.0	+0.20	1,948,900	-
[3405]	25/11/27	1,530.0	1,537.5	1,528.5	1,533.0	-3.0	-0.20	2,120,600	-
[3405]	25/11/26	1,531.5	1,551.0	1,527.0	1,536.0	+17.5	+1.15	2,090,700	-
[3405]	25/11/25	1,524.0	1,527.5	1,508.0	1,518.5	-5.5	-0.36	2,606,200	-
[3405]	25/11/21	1,504.0	1,529.5	1,503.0	1,524.0	+7.5	+0.49	3,611,000	-
[3405]	25/11/20	1,503.0	1,548.0	1,490.5	1,516.5	-12.0	-0.79	3,183,400	-
[3405]	25/11/19	1,550.0	1,553.0	1,528.5	1,528.5	-11.5	-0.75	1,634,700	-
[3405]	25/11/18	1,551.0	1,560.5	1,538.0	1,540.0	-21.5	-1.38	2,406,100	-
[3405]	25/11/17	1,580.0	1,584.5	1,555.0	1,561.5	-30.5	-1.92	2,539,900	-
[3405]	25/11/14	1,577.0	1,599.5	1,574.0	1,592.0	+12.0	+0.76	3,399,700	-
[3405]	25/11/13	1,638.0	1,646.5	1,577.0	1,580.0	-98.0	-5.84	5,617,300	-
[3405]	25/11/12	1,706.0	1,712.5	1,606.5	1,678.0	-10.0	-0.59	3,439,600	-
[3405]	25/11/11	1,693.0	1,696.5	1,678.5	1,688.0	-5.5	-0.32	1,359,300	-
[3405]	25/11/10	1,698.0	1,701.5	1,684.5	1,693.5	+11.0	+0.65	1,291,300	-
[3405]	25/11/07	1,660.0	1,683.0	1,655.5	1,682.5	+24.5	+1.48	1,681,400	-
[3405]	25/11/06	1,666.5	1,680.0	1,658.0	1,658.0	+4.5	+0.27	1,006,100	-
[3405]	25/11/05	1,679.0	1,684.0	1,641.0	1,653.5	-16.0	-0.96	1,563,800	-
[3405]	25/11/04	1,666.0	1,684.5	1,658.5	1,669.5	-3.0	-0.18	1,353,700	-
[3405]	25/10/31	1,674.5	1,680.0	1,660.0	1,672.5	-6.5	-0.39	1,167,800	-
[3405]	25/10/30	1,665.0	1,684.0	1,660.0	1,679.0	+13.0	+0.78	1,345,700	-
[3405]	25/10/29	1,676.0	1,678.0	1,660.5	1,666.0	-13.5	-0.80	1,116,100	-
[3405]	25/10/28	1,707.0	1,713.0	1,677.5	1,679.5	-54.5	-3.14	1,577,300	-
[3405]	25/10/27	1,720.0	1,737.0	1,720.0	1,734.0	+16.5	+0.96	1,004,600	-
[3405]	25/10/24	1,710.0	1,721.0	1,702.5	1,717.5	+15.0	+0.88	1,477,500	-
[3405]	25/10/23	1,691.0	1,704.5	1,682.0	1,702.5	+19.0	+1.13	1,021,300	-
[3405]	25/10/22	1,680.0	1,690.5	1,677.0	1,683.5	+5.0	+0.30	913,600	-
[3405]	25/10/21	1,672.0	1,690.5	1,671.5	1,678.5	+13.0	+0.78	930,300	-
[3405]	25/10/20	1,687.0	1,688.0	1,665.5	1,665.5	+6.5	+0.39	827,900	-
[3405]	25/10/17	1,650.5	1,662.5	1,649.0	1,659.0	+3.5	+0.21	1,053,300	-
[3405]	25/10/16	1,657.0	1,663.0	1,649.0	1,655.5	-3.0	-0.18	1,181,900	-
[3405]	25/10/15	1,655.5	1,668.0	1,651.5	1,658.5	+18.0	+1.10	1,312,600	-
[3405]	25/10/14	1,650.0	1,671.0	1,632.5	1,640.5	-29.5	-1.77	1,948,500	-
[3405]	25/10/10	1,720.0	1,720.5	1,670.0	1,670.0	-60.0	-3.47	2,448,800	-
[3405]	25/10/09	1,725.0	1,745.5	1,723.0	1,730.0	-24.0	-1.37	1,644,900	-
[3405]	25/10/08	1,756.5	1,766.5	1,754.0	1,754.0	-8.5	-0.48	1,188,800	-
[3405]	25/10/07	1,761.0	1,776.5	1,751.0	1,762.5	+1.5	+0.09	1,106,500	-
[3405]	25/10/06	1,771.0	1,784.0	1,761.0	1,761.0	+30.0	+1.73	1,880,800	-
[3405]	25/10/03	1,705.0	1,736.0	1,705.0	1,731.0	+25.0	+1.47	1,460,100	-
[3405]	25/10/02	1,696.0	1,716.0	1,688.0	1,706.0	+15.0	+0.89	1,477,900	-
[3405]	25/10/01	1,701.0	1,701.5	1,680.0	1,691.0	-12.5	-0.73	1,588,200	-
[3405]	25/09/30	1,701.5	1,714.0	1,695.0	1,703.5	-1.0	-0.06	1,413,600	-
[3405]	25/09/29	1,722.0	1,724.0	1,700.5	1,704.5	-16.5	-0.96	1,119,300	-
[3405]	25/09/26	1,719.0	1,727.0	1,709.5	1,721.0	+5.0	+0.29	1,332,700	-
[3405]	25/09/25	1,703.0	1,719.0	1,696.0	1,716.0	+28.0	+1.66	1,578,500	-
[3405]	25/09/24	1,722.5	1,725.0	1,688.0	1,688.0	-44.0	-2.54	1,515,400	-
[3405]	25/09/22	1,705.0	1,739.0	1,703.5	1,732.0	+30.0	+1.76	1,109,300	-
[3405]	25/09/19	1,720.0	1,731.0	1,693.5	1,702.0	-16.0	-0.93	2,655,700	-
[3405]	25/09/18	1,711.5	1,721.0	1,704.0	1,718.0	-2.0	-0.12	1,389,000	-
[3405]	25/09/17	1,720.0	1,724.5	1,708.0	1,720.0	-10.5	-0.61	1,319,300	-
[3405]	25/09/16	1,741.0	1,746.0	1,730.5	1,730.5	-25.5	-1.45	1,475,100	-
[3405]	25/09/12	1,743.0	1,760.0	1,742.5	1,756.0	+19.5	+1.12	2,125,100	-
[3405]	25/09/11	1,740.0	1,742.0	1,719.0	1,736.5	-38.0	-2.14	3,741,200	-
[3405]	25/09/10	1,790.5	1,795.0	1,771.0	1,774.5	-25.5	-1.42	1,541,900	-
[3405]	25/09/09	1,815.0	1,818.0	1,798.0	1,800.0	-15.0	-0.83	1,133,300	-
[3405]	25/09/08	1,829.0	1,836.0	1,815.0	1,815.0	+1.0	+0.06	1,015,700	-
[3405]	25/09/05	1,792.0	1,828.0	1,789.0	1,814.0	+38.0	+2.14	1,064,600	-