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
[3107]	26/10/29	3,848	3,850	3,767	3,833	-23.0	-0.60	687,400	327,186,808,832
[3107]	26/10/28	3,820	3,863	3,794	3,856	-6.0	-0.16	268,400	329,150,103,552
[3107]	26/10/27	3,851	3,862	3,813	3,862	+7.0	+0.18	280,300	329,662,267,392
[3107]	26/10/26	3,768	3,855	3,729	3,855	+112.0	+2.99	237,600	329,064,742,912
[3107]	26/10/23	3,719	3,791	3,705	3,743	+12.0	+0.32	368,100	319,504,351,232
[3107]	26/10/22	3,580	3,731	3,574	3,731	+183.0	+5.16	356,600	318,480,056,320
[3107]	26/10/21	3,545	3,570	3,519	3,548	+19.0	+0.54	235,300	302,859,059,200
[3107]	26/10/20	3,640	3,644	3,516	3,529	-121.0	-3.32	176,300	301,237,207,040
[3107]	26/10/19	3,589	3,665	3,589	3,650	+47.0	+1.30	259,800	311,565,844,480
[3107]	26/10/16	3,520	3,603	3,503	3,603	+88.0	+2.50	195,400	307,553,894,400
[3107]	26/10/15	3,567	3,599	3,495	3,515	-62.0	-1.73	260,700	300,042,158,080
[3107]	26/10/14	3,574	3,600	3,543	3,577	+16.0	+0.45	207,600	305,334,517,760
[3107]	26/10/13	3,531	3,583	3,508	3,561	+50.0	+1.42	199,200	303,968,747,520
[3107]	26/10/09	3,540	3,552	3,493	3,511	-10.0	-0.28	281,600	299,700,715,520
[3107]	26/10/08	3,600	3,604	3,521	3,521	-103.0	-2.84	311,600	301,234,388,992
[3107]	26/10/07	3,630	3,655	3,619	3,624	-12.0	-0.33	266,700	310,046,425,088
[3107]	26/10/06	3,670	3,683	3,601	3,636	-26.0	-0.71	264,800	311,073,079,296
[3107]	26/10/05	3,714	3,721	3,657	3,662	+18.0	+0.49	220,900	313,297,469,440
[3107]	26/10/02	3,690	3,709	3,641	3,644	-60.0	-1.62	185,000	311,757,504,512
[3107]	26/10/01	3,720	3,720	3,685	3,704	-16.0	-0.43	235,200	316,890,710,016
[3107]	26/09/30	3,742	3,743	3,660	3,720	+1.0	+0.03	272,400	318,259,560,448
[3107]	26/09/29	3,691	3,745	3,661	3,719	-56.0	-1.48	269,000	318,174,003,200
[3107]	26/09/28	3,772	3,850	3,770	3,775	+10.0	+0.27	380,100	322,965,012,480
[3107]	26/09/25	3,716	3,765	3,683	3,765	+63.0	+1.70	361,400	322,109,472,768
[3107]	26/09/24	3,718	3,733	3,669	3,702	-35.0	-0.94	397,200	316,719,595,520
[3107]	26/09/18	3,801	3,808	3,737	3,737	-45.0	-1.19	445,500	319,713,968,128
[3107]	26/09/17	3,748	3,800	3,745	3,782	+37.0	+0.99	720,900	323,563,880,448
[3107]	26/09/16	3,722	3,778	3,720	3,745	+33.0	+0.89	705,400	320,398,426,112
[3107]	26/09/15	3,754	3,754	3,668	3,712	-61.0	-1.62	643,500	317,575,135,232
[3107]	26/09/14	3,720	3,775	3,676	3,773	+68.0	+1.84	397,500	322,793,897,984
[3107]	26/09/11	3,639	3,722	3,627	3,705	-25.0	-0.67	366,400	316,976,267,264
[3107]	26/09/10	3,718	3,748	3,701	3,730	+12.0	+0.32	257,700	319,115,100,160
[3107]	26/09/09	3,673	3,730	3,659	3,718	+35.0	+0.95	214,900	318,088,478,720
[3107]	26/09/08	3,715	3,741	3,683	3,683	-44.0	-1.18	130,900	315,094,073,344
[3107]	26/09/07	3,783	3,810	3,711	3,727	-56.0	-1.48	161,500	320,253,591,552
[3107]	26/09/04	3,761	3,783	3,686	3,783	+14.0	+0.37	322,100	325,065,572,352
[3107]	26/09/03	3,773	3,786	3,750	3,769	-4.0	-0.11	169,500	323,862,560,768
[3107]	26/09/02	3,813	3,819	3,740	3,773	-89.0	-2.30	334,600	324,206,297,088
[3107]	26/09/01	3,786	3,863	3,784	3,862	+57.0	+1.50	193,500	331,853,889,536
[3107]	26/08/31	3,743	3,814	3,740	3,805	+24.0	+0.63	207,100	326,955,991,040
[3107]	26/08/28	3,718	3,790	3,718	3,781	+73.0	+1.97	222,600	324,893,704,192
[3107]	26/08/27	3,703	3,730	3,641	3,708	+5.0	+0.14	283,000	318,620,958,720
[3107]	26/08/26	3,681	3,727	3,681	3,703	+22.0	+0.60	167,200	318,191,337,472
[3107]	26/08/25	3,720	3,722	3,654	3,681	0	+0.00	183,700	316,300,918,784
[3107]	26/08/24	3,653	3,698	3,628	3,681	+61.0	+1.69	216,400	316,300,918,784
[3107]	26/08/21	3,574	3,641	3,562	3,620	+82.0	+2.32	285,600	311,059,316,736
[3107]	26/08/20	3,480	3,538	3,451	3,538	+33.0	+0.94	341,400	304,013,213,696
[3107]	26/08/19	3,599	3,622	3,504	3,505	-94.0	-2.61	300,500	301,177,569,280
[3107]	26/08/18	3,749	3,766	3,592	3,599	-185.0	-4.89	263,100	309,254,815,744
[3107]	26/08/17	3,810	3,849	3,773	3,784	-6.0	-0.16	228,300	325,151,490,048
[3107]	26/08/14	3,777	3,790	3,716	3,790	+13.0	+0.34	248,400	325,667,061,760
[3107]	26/08/13	3,734	3,783	3,730	3,777	+65.0	+1.75	245,700	324,550,000,640
[3107]	26/08/12	3,725	3,731	3,686	3,712	+24.0	+0.65	185,900	318,964,662,272
[3107]	26/08/10	3,683	3,716	3,657	3,688	+46.0	+1.26	221,300	316,902,408,192
[3107]	26/08/07	3,665	3,704	3,610	3,642	-93.0	-2.49	277,300	314,397,065,216
[3107]	26/08/06	3,736	3,807	3,711	3,735	-13.0	-0.35	323,900	322,425,323,520
[3107]	26/08/05	3,618	3,758	3,618	3,748	+143.0	+3.97	395,700	323,547,561,984
[3107]	26/08/04	3,555	3,618	3,542	3,605	+70.0	+1.98	268,800	311,203,037,184
[3107]	26/08/03	3,561	3,561	3,485	3,535	-41.0	-1.15	271,600	305,160,257,536
[3107]	26/07/31	3,585	3,625	3,538	3,576	-26.0	-0.72	294,300	308,699,594,752
[3107]	26/07/30	3,663	3,673	3,559	3,602	-53.0	-1.45	328,600	310,944,071,680
[3107]	26/07/29	3,656	3,670	3,602	3,655	+61.0	+1.70	290,200	315,519,303,680
[3107]	26/07/28	3,599	3,622	3,555	3,594	-5.0	-0.14	302,500	310,253,453,312
[3107]	26/07/27	3,537	3,599	3,515	3,599	+87.0	+2.48	327,100	310,685,073,408
[3107]	26/07/24	3,453	3,512	3,424	3,512	+45.0	+1.30	211,200	303,174,778,880
[3107]	26/07/23	3,480	3,496	3,439	3,467	-14.0	-0.40	208,500	299,290,132,480
[3107]	26/07/22	3,470	3,502	3,454	3,481	+3.0	+0.09	229,600	300,498,681,856
[3107]	26/07/21	3,450	3,488	3,416	3,478	+86.0	+2.54	250,700	300,239,716,352
[3107]	26/07/17	3,430.0	3,456.0	3,365.0	3,392.0	-48.0	-1.40	267,400	-
[3107]	26/07/16	3,430.0	3,489.0	3,416.0	3,440.0	-14.0	-0.41	293,300	-
[3107]	26/07/15	3,422.0	3,464.0	3,377.0	3,454.0	+40.0	+1.17	241,300	-
[3107]	26/07/14	3,369.0	3,440.0	3,336.0	3,414.0	+73.0	+2.18	356,200	-
[3107]	26/07/13	3,446.0	3,447.0	3,326.0	3,341.0	-51.0	-1.50	310,500	-
[3107]	26/07/10	3,402.0	3,432.0	3,373.0	3,392.0	-10.0	-0.29	419,100	-
[3107]	26/07/09	3,424.0	3,456.0	3,390.0	3,402.0	+8.0	+0.24	288,400	-
[3107]	26/07/08	3,446.0	3,494.0	3,394.0	3,394.0	-53.0	-1.54	303,600	-
[3107]	26/07/07	3,500.0	3,531.0	3,447.0	3,447.0	-53.0	-1.51	242,600	-
[3107]	26/07/06	3,505.0	3,565.0	3,498.0	3,500.0	-4.0	-0.11	267,500	-
[3107]	26/07/03	3,469.0	3,547.0	3,469.0	3,504.0	+42.0	+1.21	356,800	-
[3107]	26/07/02	3,486.0	3,504.0	3,419.0	3,462.0	+46.0	+1.35	391,000	-
[3107]	26/07/01	3,449.0	3,478.0	3,408.0	3,416.0	-33.0	-0.96	264,500	-
[3107]	26/06/30	3,500.0	3,523.0	3,449.0	3,449.0	-64.0	-1.82	326,200	-
[3107]	26/06/29	3,420.0	3,528.0	3,412.0	3,513.0	+93.0	+2.72	418,300	-
[3107]	26/06/26	3,409.0	3,477.0	3,409.0	3,420.0	+35.0	+1.03	282,000	-
[3107]	26/06/25	3,380.0	3,425.0	3,347.0	3,385.0	+62.0	+1.87	264,500	-
[3107]	26/06/24	3,332.0	3,371.0	3,318.0	3,323.0	-7.0	-0.21	212,700	-
[3107]	26/06/23	3,354.0	3,370.0	3,320.0	3,330.0	-14.0	-0.42	264,600	-
[3107]	26/06/22	3,332.0	3,373.0	3,316.0	3,344.0	+11.0	+0.33	221,300	-
[3107]	26/06/19	3,334.0	3,363.0	3,311.0	3,333.0	-24.0	-0.71	398,500	-
[3107]	26/06/18	3,330.0	3,374.0	3,309.0	3,357.0	+27.0	+0.81	282,400	-
[3107]	26/06/17	3,419.0	3,441.0	3,325.0	3,330.0	-79.0	-2.32	294,100	-
[3107]	26/06/16	3,449.0	3,488.0	3,394.0	3,409.0	-54.0	-1.56	227,600	-
[3107]	26/06/15	3,438.0	3,483.0	3,412.0	3,463.0	+52.0	+1.52	261,100	-
[3107]	26/06/12	3,471.0	3,500.0	3,411.0	3,411.0	-40.0	-1.16	308,000	-
[3107]	26/06/11	3,449.0	3,495.0	3,392.0	3,451.0	-1.0	-0.03	300,000	-
[3107]	26/06/10	3,442.0	3,480.0	3,408.0	3,452.0	-28.0	-0.80	502,900	-
[3107]	26/06/09	3,514.0	3,562.0	3,403.0	3,480.0	-21.0	-0.60	592,900	-
[3107]	26/06/08	3,500.0	3,550.0	3,461.0	3,501.0	-12.0	-0.34	291,200	-
[3107]	26/06/05	3,510.0	3,520.0	3,458.0	3,513.0	+16.0	+0.46	196,200	-
[3107]	26/06/04	3,562.0	3,588.0	3,451.0	3,497.0	-92.0	-2.56	252,600	-
[3107]	26/06/03	3,536.0	3,605.0	3,534.0	3,589.0	+56.0	+1.59	321,800	-
[3107]	26/06/02	3,500.0	3,622.0	3,500.0	3,533.0	+62.0	+1.79	461,400	-
[3107]	26/06/01	3,402.0	3,483.0	3,375.0	3,471.0	+49.0	+1.43	463,000	-
[3107]	26/05/29	3,400.0	3,490.0	3,396.0	3,422.0	+26.0	+0.77	394,300	-
[3107]	26/05/28	3,346.0	3,402.0	3,346.0	3,396.0	+50.0	+1.49	268,600	-
[3107]	26/05/27	3,367.0	3,393.0	3,328.0	3,346.0	0.0	0.00	261,400	-
[3107]	26/05/26	3,390.0	3,405.0	3,340.0	3,346.0	-13.0	-0.39	304,300	-
[3107]	26/05/25	3,500.0	3,511.0	3,329.0	3,359.0	-126.0	-3.62	383,500	-
[3107]	26/05/22	3,535	3,540	3,481	3,485	-49.0	-1.39	181,600	-
[3107]	26/05/21	3,543	3,568	3,523	3,534	+20.0	+0.57	177,200	-
[3107]	26/05/20	3,580	3,594	3,477	3,514	-67.0	-1.87	324,900	-
[3107]	26/05/19	3,514	3,591	3,489	3,581	+67.0	+1.91	284,300	-
[3107]	26/05/18	3,461	3,574	3,451	3,514	+64.0	+1.86	338,600	-
[3107]	26/05/15	3,437	3,482	3,381	3,450	+24.0	+0.70	443,600	-
[3107]	26/05/14	3,485	3,485	3,401	3,426	+11.0	+0.32	499,700	-
[3107]	26/05/13	3,417.0	3,430.0	3,386.0	3,415.0	+23.0	+0.68	246,100	-
[3107]	26/05/12	3,424.0	3,455.0	3,363.0	3,392.0	+7.0	+0.21	239,600	-
[3107]	26/05/11	3,419.0	3,473.0	3,372.0	3,385.0	-18.0	-0.53	306,800	-
[3107]	26/05/08	3,345.0	3,427.0	3,303.0	3,403.0	+106.0	+3.22	475,700	-
[3107]	26/05/07	3,217.0	3,335.0	3,211.0	3,297.0	+95.0	+2.97	429,100	-
[3107]	26/05/01	3,200.0	3,206.0	3,136.0	3,202.0	-5.0	-0.16	230,800	-
[3107]	26/04/30	3,190.0	3,225.0	3,149.0	3,207.0	-6.0	-0.19	226,600	-
[3107]	26/04/28	3,212.0	3,246.0	3,181.0	3,213.0	+54.0	+1.71	314,600	-
[3107]	26/04/27	3,127.0	3,178.0	3,122.0	3,159.0	+25.0	+0.80	236,100	-
[3107]	26/04/24	3,097.0	3,144.0	3,091.0	3,134.0	+27.0	+0.87	210,900	-
[3107]	26/04/23	3,084.0	3,119.0	3,064.0	3,107.0	-2.0	-0.06	330,400	-
[3107]	26/04/22	3,100.0	3,122.0	3,060.0	3,109.0	+10.0	+0.32	238,100	-
[3107]	26/04/21	3,113.0	3,124.0	3,083.0	3,099.0	-27.0	-0.86	297,900	-
[3107]	26/04/20	3,155.0	3,180.0	3,109.0	3,126.0	-40.0	-1.26	300,900	-
[3107]	26/04/17	3,165.0	3,188.0	3,163.0	3,166.0	+1.0	+0.03	267,300	-
[3107]	26/04/16	3,183.0	3,219.0	3,165.0	3,165.0	+7.0	+0.22	301,600	-
[3107]	26/04/15	3,150.0	3,196.0	3,150.0	3,158.0	+21.0	+0.67	205,700	-
[3107]	26/04/14	3,145.0	3,187.0	3,127.0	3,137.0	+12.0	+0.38	308,400	-
[3107]	26/04/13	3,085.0	3,129.0	3,071.0	3,125.0	+27.0	+0.87	211,500	-
[3107]	26/04/10	3,201.0	3,201.0	3,098.0	3,098.0	-93.0	-2.91	269,400	-
[3107]	26/04/09	3,250.0	3,250.0	3,189.0	3,191.0	-44.0	-1.36	231,700	-
[3107]	26/04/08	3,325.0	3,326.0	3,196.0	3,235.0	+29.0	+0.90	267,200	-
[3107]	26/04/07	3,207.0	3,234.0	3,190.0	3,206.0	+18.0	+0.56	168,800	-
[3107]	26/04/06	3,188.0	3,209.0	3,169.0	3,188.0	+5.0	+0.16	139,600	-
[3107]	26/04/03	3,145.0	3,194.0	3,145.0	3,183.0	+59.0	+1.89	250,900	-
[3107]	26/04/02	3,200.0	3,253.0	3,124.0	3,124.0	-69.0	-2.16	266,700	-
[3107]	26/04/01	3,146.0	3,193.0	3,127.0	3,193.0	+128.0	+4.18	270,900	-
[3107]	26/03/31	3,017.0	3,116.0	3,017.0	3,065.0	+16.0	+0.52	275,500	-
[3107]	26/03/30	2,899.5	3,070.0	2,895.5	3,049.0	-17.0	-0.55	358,300	-
[3107]	26/03/27	3,045.0	3,082.0	3,028.0	3,066.0	+51.0	+1.69	368,800	-
[3107]	26/03/26	3,013.0	3,027.0	2,980.0	3,015.0	-9.0	-0.30	238,700	-
[3107]	26/03/25	2,990.0	3,028.0	2,984.0	3,024.0	+84.0	+2.86	241,900	-
[3107]	26/03/24	2,938.5	2,958.5	2,921.5	2,940.0	+51.5	+1.78	199,600	-
[3107]	26/03/23	2,918.5	2,921.5	2,840.0	2,888.5	-80.0	-2.69	347,900	-
[3107]	26/03/19	2,973.0	3,008.0	2,962.5	2,968.5	-56.5	-1.87	389,200	-
[3107]	26/03/18	2,981.5	3,025.0	2,972.0	3,025.0	+80.5	+2.73	203,500	-
[3107]	26/03/17	2,959.5	2,989.5	2,926.0	2,944.5	+35.0	+1.20	259,700	-
[3107]	26/03/16	2,919.5	2,940.5	2,888.5	2,909.5	+3.5	+0.12	210,800	-
[3107]	26/03/13	2,900.0	2,956.5	2,880.0	2,906.0	-44.0	-1.49	273,700	-
[3107]	26/03/12	3,010.0	3,032.0	2,936.0	2,950.0	-95.0	-3.12	204,100	-
[3107]	26/03/11	3,062.0	3,072.0	3,033.0	3,045.0	+2.0	+0.07	193,500	-
[3107]	26/03/10	3,056.0	3,065.0	3,020.0	3,043.0	+66.0	+2.22	298,700	-
[3107]	26/03/09	2,860.0	2,984.0	2,845.5	2,977.0	-36.0	-1.19	384,100	-
[3107]	26/03/06	2,978.0	3,028.0	2,946.5	3,013.0	+19.5	+0.65	229,000	-
[3107]	26/03/05	3,013.0	3,035.0	2,983.5	2,993.5	+78.5	+2.69	544,500	-
[3107]	26/03/04	2,965.5	2,987.5	2,866.0	2,915.0	-141.0	-4.61	339,200	-
[3107]	26/03/03	3,175.0	3,175.0	3,056.0	3,056.0	-154.0	-4.80	222,100	-
[3107]	26/03/02	3,147.0	3,223.0	3,121.0	3,210.0	+10.0	+0.31	381,500	-
[3107]	26/02/27	3,188.0	3,204.0	3,166.0	3,200.0	+66.0	+2.11	274,800	-
[3107]	26/02/26	3,119.0	3,198.0	3,103.0	3,134.0	+62.0	+2.02	365,100	-
[3107]	26/02/25	3,033.0	3,104.0	3,006.0	3,072.0	+59.0	+1.96	413,800	-
[3107]	26/02/24	3,021.0	3,032.0	2,968.5	3,013.0	-14.0	-0.46	278,800	-
[3107]	26/02/20	3,050.0	3,060.0	3,013.0	3,027.0	-45.0	-1.46	316,400	-
[3107]	26/02/19	3,090.0	3,112.0	3,058.0	3,072.0	-48.0	-1.54	385,700	-
[3107]	26/02/18	3,075.0	3,136.0	3,075.0	3,120.0	+50.0	+1.63	280,400	-
[3107]	26/02/17	3,062.0	3,072.0	3,035.0	3,070.0	+6.0	+0.20	321,200	-
[3107]	26/02/16	3,111.0	3,122.0	3,046.0	3,064.0	-44.0	-1.42	366,200	-
[3107]	26/02/13	3,210.0	3,226.0	3,104.0	3,108.0	-87.0	-2.72	352,400	-
[3107]	26/02/12	3,256.0	3,306.0	3,191.0	3,195.0	-5.0	-0.16	432,400	-
[3107]	26/02/10	3,079.0	3,225.0	3,065.0	3,200.0	+135.0	+4.40	556,300	-
[3107]	26/02/09	3,126.0	3,129.0	3,042.0	3,065.0	-92.0	-2.91	664,500	-
[3107]	26/02/06	3,192.0	3,200.0	3,131.0	3,157.0	-35.0	-1.10	376,200	-
[3107]	26/02/05	3,195.0	3,220.0	3,160.0	3,192.0	+90.0	+2.90	338,700	-
[3107]	26/02/04	3,120.0	3,133.0	3,102.0	3,102.0	-27.0	-0.86	214,900	-
[3107]	26/02/03	3,058.0	3,129.0	3,029.0	3,129.0	+111.0	+3.68	286,600	-
[3107]	26/02/02	3,070.0	3,094.0	3,016.0	3,018.0	-18.0	-0.59	203,300	-
[3107]	26/01/30	3,024.0	3,042.0	2,993.5	3,036.0	+62.5	+2.10	258,500	-
[3107]	26/01/29	2,990.5	3,027.0	2,944.0	2,973.5	-29.5	-0.98	230,000	-
[3107]	26/01/28	3,027.0	3,028.0	2,975.0	3,003.0	-54.0	-1.77	307,500	-
[3107]	26/01/27	3,040.0	3,067.0	3,009.0	3,057.0	+21.0	+0.69	295,400	-
[3107]	26/01/26	3,062.0	3,078.0	3,033.0	3,036.0	-77.0	-2.47	324,400	-
[3107]	26/01/23	3,090.0	3,123.0	3,088.0	3,113.0	+9.0	+0.29	335,100	-
[3107]	26/01/22	3,100.0	3,108.0	3,065.0	3,104.0	+29.0	+0.94	333,900	-
[3107]	26/01/21	3,062.0	3,096.0	3,045.0	3,075.0	-10.0	-0.32	307,400	-
[3107]	26/01/20	3,117.0	3,117.0	3,044.0	3,085.0	-51.0	-1.63	363,100	-
[3107]	26/01/19	3,152.0	3,156.0	3,115.0	3,136.0	-46.0	-1.45	295,800	-
[3107]	26/01/16	3,162.0	3,182.0	3,135.0	3,182.0	+18.0	+0.57	236,400	-
[3107]	26/01/15	3,149.0	3,178.0	3,145.0	3,164.0	+19.0	+0.60	239,600	-
[3107]	26/01/14	3,099.0	3,145.0	3,095.0	3,145.0	+33.0	+1.06	436,300	-
[3107]	26/01/13	3,150.0	3,150.0	3,095.0	3,112.0	+6.0	+0.19	313,600	-
[3107]	26/01/09	3,115.0	3,127.0	3,090.0	3,106.0	-2.0	-0.06	237,600	-
[3107]	26/01/08	3,087.0	3,121.0	3,085.0	3,108.0	+21.0	+0.68	271,200	-
[3107]	26/01/07	3,079.0	3,113.0	3,062.0	3,087.0	-32.0	-1.03	415,800	-
[3107]	26/01/06	3,134.0	3,163.0	3,119.0	3,119.0	-15.0	-0.48	318,200	-
[3107]	26/01/05	3,080.0	3,141.0	3,080.0	3,134.0	+53.0	+1.72	344,500	-
[3107]	25/12/30	3,080.0	3,131.0	3,071.0	3,081.0	+2.0	+0.06	250,300	-
[3107]	25/12/29	3,106.0	3,115.0	3,071.0	3,079.0	-4.0	-0.13	1,025,400	-
[3107]	25/12/26	3,087.0	3,102.0	3,068.0	3,083.0	-4.0	-0.13	156,700	-
[3107]	25/12/25	3,080.0	3,092.0	3,060.0	3,087.0	+12.0	+0.39	95,200	-
[3107]	25/12/24	3,077.0	3,097.0	3,062.0	3,075.0	-13.0	-0.42	195,800	-
[3107]	25/12/23	3,047.0	3,090.0	3,038.0	3,088.0	+27.0	+0.88	268,100	-
[3107]	25/12/22	3,086.0	3,093.0	3,043.0	3,061.0	-8.0	-0.26	296,800	-
[3107]	25/12/19	3,035.0	3,105.0	3,026.0	3,069.0	+26.0	+0.85	493,300	-
[3107]	25/12/18	3,024.0	3,067.0	3,010.0	3,043.0	-2.0	-0.07	235,600	-
[3107]	25/12/17	2,997.0	3,051.0	2,975.0	3,045.0	+105.0	+3.57	444,000	-
[3107]	25/12/16	2,974.5	2,977.5	2,936.0	2,940.0	-52.0	-1.74	210,200	-
[3107]	25/12/15	2,980.5	3,012.0	2,974.0	2,992.0	+11.5	+0.39	240,000	-
[3107]	25/12/12	2,966.5	2,998.0	2,956.5	2,980.5	+49.0	+1.67	244,100	-
[3107]	25/12/11	3,013.0	3,017.0	2,930.0	2,931.5	-35.0	-1.18	415,500	-
[3107]	25/12/10	2,913.0	2,985.5	2,905.5	2,966.5	+69.0	+2.38	858,600	-
[3107]	25/12/09	2,907.0	2,912.0	2,880.5	2,897.5	-17.0	-0.58	386,400	-
[3107]	25/12/08	2,910.0	2,925.5	2,894.5	2,914.5	+21.5	+0.74	288,600	-
[3107]	25/12/05	2,917.0	2,930.0	2,892.0	2,893.0	-24.0	-0.82	277,900	-
[3107]	25/12/04	2,947.5	2,948.5	2,907.5	2,917.0	-23.0	-0.78	484,800	-
[3107]	25/12/03	2,976.0	2,979.0	2,926.5	2,940.0	-36.0	-1.21	346,600	-
[3107]	25/12/02	3,012.0	3,018.0	2,955.5	2,976.0	-59.0	-1.94	387,800	-
[3107]	25/12/01	3,056.0	3,056.0	3,002.0	3,035.0	-7.0	-0.23	242,100	-
[3107]	25/11/28	3,039.0	3,067.0	3,025.0	3,042.0	+13.0	+0.43	225,000	-
[3107]	25/11/27	3,045.0	3,053.0	3,013.0	3,029.0	+6.0	+0.20	246,200	-
[3107]	25/11/26	2,983.5	3,023.0	2,982.5	3,023.0	+39.5	+1.32	317,600	-
[3107]	25/11/25	3,030.0	3,044.0	2,942.0	2,983.5	-24.5	-0.81	493,700	-
[3107]	25/11/21	2,930.0	3,008.0	2,930.0	3,008.0	+86.5	+2.96	414,900	-
[3107]	25/11/20	2,943.0	2,948.0	2,914.0	2,921.5	+28.5	+0.99	252,700	-
[3107]	25/11/19	2,885.0	2,923.0	2,867.5	2,893.0	+24.0	+0.84	296,300	-
[3107]	25/11/18	2,929.5	2,937.0	2,856.0	2,869.0	-50.0	-1.71	287,700	-
[3107]	25/11/17	2,883.5	2,927.5	2,859.0	2,919.0	+36.5	+1.27	305,800	-
[3107]	25/11/14	2,870.0	2,892.0	2,869.0	2,882.5	-2.0	-0.07	226,300	-
[3107]	25/11/13	2,884.0	2,917.0	2,882.5	2,884.5	+1.0	+0.03	276,900	-
[3107]	25/11/12	2,842.0	2,908.5	2,842.0	2,883.5	+45.5	+1.60	310,800	-
[3107]	25/11/11	2,889.0	2,890.0	2,822.5	2,838.0	-51.0	-1.77	513,400	-
[3107]	25/11/10	2,824.5	2,889.0	2,791.5	2,889.0	+109.0	+3.92	563,400	-
[3107]	25/11/07	2,633.0	2,800.5	2,630.0	2,780.0	-132.0	-4.53	1,316,500	-
[3107]	25/11/06	2,915.0	2,948.5	2,896.0	2,912.0	+34.5	+1.20	700,000	-
[3107]	25/11/05	2,858.0	2,888.0	2,802.0	2,877.5	-7.5	-0.26	496,100	-
[3107]	25/11/04	2,885.0	2,931.5	2,883.0	2,885.0	0.0	0.00	424,700	-
[3107]	25/10/31	2,878.0	2,907.5	2,861.5	2,885.0	+13.0	+0.45	340,800	-
[3107]	25/10/30	2,821.0	2,872.0	2,821.0	2,872.0	+51.0	+1.81	1,025,800	-
[3107]	25/10/29	2,897.0	2,897.0	2,821.0	2,821.0	-28.0	-0.98	357,200	-
[3107]	25/10/28	2,923.5	2,938.0	2,849.0	2,849.0	-119.5	-4.03	348,900	-
[3107]	25/10/27	2,933.0	2,979.5	2,915.0	2,968.5	+76.5	+2.65	309,000	-
[3107]	25/10/24	2,917.0	2,925.0	2,880.0	2,892.0	-16.0	-0.55	300,900	-
[3107]	25/10/23	2,856.5	2,928.5	2,852.5	2,908.0	+24.0	+0.83	364,600	-
[3107]	25/10/22	2,852.5	2,892.0	2,852.5	2,884.0	+18.5	+0.65	337,800	-
[3107]	25/10/21	2,852.0	2,889.0	2,848.0	2,865.5	+15.5	+0.54	342,000	-
[3107]	25/10/20	2,853.0	2,867.0	2,830.0	2,850.0	+43.5	+1.55	340,500	-
[3107]	25/10/17	2,815.0	2,827.0	2,796.0	2,806.5	-16.5	-0.58	238,200	-
[3107]	25/10/16	2,850.5	2,857.0	2,813.0	2,823.0	-6.0	-0.21	184,400	-
[3107]	25/10/15	2,782.0	2,829.0	2,782.0	2,829.0	+55.0	+1.98	267,200	-
[3107]	25/10/14	2,790.5	2,805.0	2,743.5	2,774.0	-66.5	-2.34	361,600	-
[3107]	25/10/10	2,871.0	2,888.5	2,840.0	2,840.5	-71.0	-2.44	249,900	-
[3107]	25/10/09	2,880.0	2,911.5	2,869.5	2,911.5	+19.0	+0.66	358,900	-
[3107]	25/10/08	2,880.0	2,920.0	2,874.0	2,892.5	-1.0	-0.03	274,100	-
[3107]	25/10/07	2,936.0	2,942.5	2,891.5	2,893.5	-45.0	-1.53	289,300	-
[3107]	25/10/06	2,936.0	2,961.0	2,899.0	2,938.5	+52.5	+1.82	327,100	-
[3107]	25/10/03	2,868.0	2,892.5	2,860.5	2,886.0	+18.0	+0.63	292,100	-
[3107]	25/10/02	2,888.0	2,905.0	2,856.0	2,868.0	-32.5	-1.12	319,300	-
[3107]	25/10/01	2,926.5	2,943.0	2,874.5	2,900.5	-52.0	-1.76	352,800	-
[3107]	25/09/30	2,975.5	2,978.5	2,937.5	2,952.5	-26.5	-0.89	228,900	-
[3107]	25/09/29	2,988.0	2,993.0	2,948.5	2,979.0	-59.0	-1.94	278,700	-
[3107]	25/09/26	3,026.0	3,063.0	3,014.0	3,038.0	+21.0	+0.70	317,400	-
[3107]	25/09/25	3,022.0	3,037.0	3,010.0	3,017.0	-5.0	-0.17	186,700	-
[3107]	25/09/24	3,001.0	3,024.0	2,980.0	3,022.0	+22.0	+0.73	336,900	-
[3107]	25/09/22	2,977.0	3,009.0	2,977.0	3,000.0	+30.5	+1.03	206,500	-
[3107]	25/09/19	2,978.0	3,009.0	2,950.0	2,969.5	-8.5	-0.29	524,900	-
[3107]	25/09/18	3,030.0	3,030.0	2,975.0	2,978.0	-36.0	-1.19	563,700	-
[3107]	25/09/17	3,060.0	3,080.0	3,010.0	3,014.0	-79.0	-2.55	407,500	-
[3107]	25/09/16	3,110.0	3,131.0	3,087.0	3,093.0	-46.0	-1.47	403,700	-
[3107]	25/09/12	3,153.0	3,165.0	3,130.0	3,139.0	+2.0	+0.06	361,000	-
[3107]	25/09/11	3,143.0	3,162.0	3,114.0	3,137.0	-6.0	-0.19	132,200	-
[3107]	25/09/10	3,127.0	3,144.0	3,113.0	3,143.0	-6.0	-0.19	170,500	-
[3107]	25/09/09	3,140.0	3,198.0	3,127.0	3,149.0	+12.0	+0.38	221,700	-
[3107]	25/09/08	3,130.0	3,137.0	3,106.0	3,137.0	+29.0	+0.93	212,300	-
[3107]	25/09/05	3,127.0	3,140.0	3,103.0	3,108.0	-18.0	-0.58	284,200	-