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
[3116]	26/10/29	2,046	2,047	1,984	2,024	-17.0	-0.83	1,981,100	361,607,233,536
[3116]	26/10/28	2,085	2,091	2,041	2,041	-30.5	-1.47	883,600	364,733,759,488
[3116]	26/10/27	2,099	2,100	2,071	2,072	-18.0	-0.86	610,600	370,182,881,280
[3116]	26/10/26	2,115	2,115	2,088	2,090	-14.0	-0.67	638,300	373,398,765,568
[3116]	26/10/23	2,129	2,131	2,093	2,104	+5.5	+0.26	700,100	375,989,338,112
[3116]	26/10/22	2,114	2,129	2,096	2,099	-19.0	-0.90	801,900	375,006,691,328
[3116]	26/10/21	2,184	2,184	2,118	2,118	-40.5	-1.88	728,200	378,490,552,320
[3116]	26/10/20	2,184	2,194	2,153	2,159	-25.0	-1.14	589,300	385,726,283,776
[3116]	26/10/19	2,217	2,219	2,176	2,184	-11.5	-0.52	702,200	390,282,117,120
[3116]	26/10/16	2,151	2,196	2,151	2,196	+58.0	+2.71	619,900	392,336,703,488
[3116]	26/10/15	2,138	2,146	2,112	2,138	+0.5	+0.02	876,600	382,063,771,648
[3116]	26/10/14	2,160	2,163	2,135	2,138	-6.5	-0.30	447,900	382,063,771,648
[3116]	26/10/13	2,150	2,156	2,137	2,145	+7.0	+0.33	541,900	383,225,036,800
[3116]	26/10/09	2,149	2,154	2,135	2,138	-11.0	-0.51	434,400	381,974,446,080
[3116]	26/10/08	2,155	2,159	2,138	2,149	-18.5	-0.85	330,100	384,029,032,448
[3116]	26/10/07	2,172	2,178	2,162	2,168	-4.0	-0.18	306,400	387,334,209,536
[3116]	26/10/06	2,169	2,172	2,150	2,172	+15.0	+0.70	374,900	388,048,846,848
[3116]	26/10/05	2,139	2,158	2,135	2,157	+26.5	+1.24	459,000	385,458,307,072
[3116]	26/10/02	2,162	2,163	2,131	2,131	-56.0	-2.56	611,100	380,723,822,592
[3116]	26/10/01	2,185	2,190	2,160	2,187	-7.5	-0.34	468,000	390,818,070,528
[3116]	26/09/30	2,186	2,201	2,177	2,195	+28.5	+1.32	610,600	392,247,377,920
[3116]	26/09/29	2,189	2,190	2,167	2,167	-79.0	-3.52	651,500	387,155,558,400
[3116]	26/09/28	2,254	2,262	2,241	2,246	+8.5	+0.38	757,700	401,359,011,840
[3116]	26/09/25	2,240	2,257	2,233	2,238	-10.0	-0.44	586,000	399,840,411,648
[3116]	26/09/24	2,250	2,256	2,233	2,248	+12.0	+0.54	624,700	401,626,988,544
[3116]	26/09/18	2,278	2,284	2,236	2,236	-31.5	-1.39	641,800	399,572,402,176
[3116]	26/09/17	2,244	2,268	2,230	2,268	+40.5	+1.82	449,400	405,289,533,440
[3116]	26/09/16	2,237	2,243	2,226	2,228	+4.0	+0.18	324,700	398,053,801,984
[3116]	26/09/15	2,244	2,244	2,223	2,224	-14.0	-0.63	344,600	397,339,164,672
[3116]	26/09/14	2,226	2,246	2,216	2,238	-4.5	-0.20	364,000	399,929,737,216
[3116]	26/09/11	2,165	2,243	2,165	2,243	+47.5	+2.16	701,800	400,823,025,664
[3116]	26/09/10	2,156	2,207	2,150	2,196	-18.5	-0.84	871,400	392,426,029,056
[3116]	26/09/09	2,199	2,219	2,185	2,215	+14.0	+0.64	523,900	395,731,238,912
[3116]	26/09/08	2,285	2,294	2,201	2,201	-101.0	-4.39	617,700	393,229,991,936
[3116]	26/09/07	2,293	2,322	2,291	2,302	+11.0	+0.48	420,700	411,274,608,640
[3116]	26/09/04	2,306	2,308	2,280	2,291	-13.0	-0.56	464,100	409,309,347,840
[3116]	26/09/03	2,290	2,313	2,275	2,304	+31.5	+1.39	502,500	411,721,269,248
[3116]	26/09/02	2,320	2,322	2,272	2,273	-74.5	-3.17	673,300	406,182,821,888
[3116]	26/09/01	2,292	2,348	2,279	2,348	+69.0	+3.03	686,900	419,492,954,112
[3116]	26/08/31	2,252	2,294	2,245	2,279	+31.5	+1.40	774,100	407,254,761,472
[3116]	26/08/28	2,230	2,254	2,227	2,248	+9.5	+0.42	596,700	401,716,314,112
[3116]	26/08/27	2,257	2,264	2,235	2,239	-10.5	-0.47	438,300	400,108,388,352
[3116]	26/08/26	2,254	2,265	2,243	2,250	+16.5	+0.74	365,000	402,073,649,152
[3116]	26/08/25	2,272	2,273	2,232	2,234	-26.5	-1.17	790,500	399,215,099,904
[3116]	26/08/24	2,265	2,295	2,260	2,261	+1.0	+0.04	434,800	403,949,584,384
[3116]	26/08/21	2,215	2,260	2,214	2,260	-5.0	-0.22	623,500	403,770,900,480
[3116]	26/08/20	2,233	2,265	2,224	2,265	+69.5	+3.16	765,300	404,753,547,264
[3116]	26/08/19	2,256	2,256	2,193	2,196	-61.0	-2.70	663,700	392,336,703,488
[3116]	26/08/18	2,241	2,267	2,229	2,257	+5.0	+0.22	413,300	403,234,947,072
[3116]	26/08/17	2,245	2,269	2,244	2,252	+11.5	+0.51	330,200	402,430,951,424
[3116]	26/08/14	2,210	2,247	2,203	2,241	+28.5	+1.29	490,100	400,465,723,392
[3116]	26/08/13	2,220	2,228	2,200	2,213	-12.5	-0.56	529,600	395,463,229,440
[3116]	26/08/12	2,250	2,250	2,217	2,226	-5.0	-0.22	555,100	397,696,466,944
[3116]	26/08/10	2,199	2,231	2,190	2,231	+32.5	+1.48	623,700	398,679,113,728
[3116]	26/08/07	2,185	2,228	2,183	2,199	+1.5	+0.07	658,500	392,962,015,232
[3116]	26/08/06	2,163	2,219	2,152	2,198	+27.5	+1.27	621,800	392,783,331,328
[3116]	26/08/05	2,170	2,194	2,152	2,171	+13.0	+0.60	865,700	387,870,195,712
[3116]	26/08/04	2,204	2,216	2,158	2,158	-46.5	-2.11	952,800	385,636,958,208
[3116]	26/08/03	2,130	2,224	2,105	2,205	-34.5	-1.54	1,844,700	394,033,954,816
[3116]	26/07/31	2,439	2,449	2,194	2,240	-178.5	-7.38	2,732,500	400,287,039,488
[3116]	26/07/30	2,445	2,450	2,382	2,419	+13.5	+0.56	1,056,300	432,267,132,928
[3116]	26/07/29	2,373	2,406	2,340	2,406	+93.5	+4.04	1,184,700	429,944,569,856
[3116]	26/07/28	2,330	2,345	2,299	2,313	-13.5	-0.58	702,700	413,329,195,008
[3116]	26/07/27	2,271	2,327	2,259	2,327	+93.0	+4.16	690,900	415,741,116,416
[3116]	26/07/24	2,240	2,243	2,224	2,234	-33.0	-1.46	406,400	399,125,774,336
[3116]	26/07/23	2,266	2,273	2,257	2,267	+1.0	+0.04	522,500	405,021,523,968
[3116]	26/07/22	2,268	2,282	2,251	2,266	+3.0	+0.13	582,700	404,842,872,832
[3116]	26/07/21	2,235	2,269	2,230	2,263	+48.5	+2.19	849,600	404,396,212,224
[3116]	26/07/17	2,232.0	2,244.5	2,186.5	2,215.0	-17.0	-0.76	839,900	-
[3116]	26/07/16	2,208.0	2,244.0	2,200.0	2,232.0	+20.5	+0.93	663,400	-
[3116]	26/07/15	2,190.0	2,214.5	2,183.5	2,211.5	+37.5	+1.72	484,100	-
[3116]	26/07/14	2,158.5	2,177.5	2,156.0	2,174.0	+10.5	+0.49	514,400	-
[3116]	26/07/13	2,204.0	2,207.5	2,153.0	2,163.5	-15.0	-0.69	622,400	-
[3116]	26/07/10	2,170.0	2,186.0	2,167.0	2,178.5	+8.5	+0.39	1,001,300	-
[3116]	26/07/09	2,196.5	2,210.0	2,160.5	2,170.0	-34.0	-1.54	616,500	-
[3116]	26/07/08	2,236.0	2,237.0	2,195.0	2,204.0	-32.0	-1.43	731,100	-
[3116]	26/07/07	2,270.0	2,280.0	2,235.5	2,236.0	-30.5	-1.35	620,200	-
[3116]	26/07/06	2,261.5	2,291.0	2,248.0	2,266.5	+18.0	+0.80	616,600	-
[3116]	26/07/03	2,235.0	2,275.0	2,210.5	2,248.5	+39.0	+1.77	773,600	-
[3116]	26/07/02	2,181.5	2,216.0	2,168.5	2,209.5	+49.5	+2.29	807,800	-
[3116]	26/07/01	2,157.0	2,179.5	2,148.0	2,160.0	+34.0	+1.60	953,700	-
[3116]	26/06/30	2,148.0	2,153.0	2,108.5	2,126.0	-23.5	-1.09	673,200	-
[3116]	26/06/29	2,156.0	2,160.0	2,132.5	2,149.5	+10.0	+0.47	714,300	-
[3116]	26/06/26	2,136.0	2,157.0	2,129.5	2,139.5	+19.5	+0.92	824,800	-
[3116]	26/06/25	2,146.0	2,147.0	2,115.5	2,120.0	+7.0	+0.33	414,800	-
[3116]	26/06/24	2,144.5	2,152.0	2,105.0	2,113.0	-21.5	-1.01	525,700	-
[3116]	26/06/23	2,176.0	2,178.5	2,127.5	2,134.5	-35.5	-1.64	420,400	-
[3116]	26/06/22	2,183.0	2,190.0	2,165.5	2,170.0	-22.5	-1.03	394,200	-
[3116]	26/06/19	2,239.0	2,239.0	2,190.5	2,192.5	-20.5	-0.93	739,300	-
[3116]	26/06/18	2,195.0	2,215.5	2,177.5	2,213.0	+3.5	+0.16	443,500	-
[3116]	26/06/17	2,211.0	2,223.0	2,194.5	2,209.5	-26.0	-1.16	512,000	-
[3116]	26/06/16	2,257.0	2,260.0	2,226.5	2,235.5	-6.5	-0.29	470,900	-
[3116]	26/06/15	2,192.0	2,258.5	2,192.0	2,242.0	+85.0	+3.94	802,600	-
[3116]	26/06/12	2,174.0	2,182.0	2,143.0	2,157.0	+9.0	+0.42	463,700	-
[3116]	26/06/11	2,150.5	2,160.0	2,106.0	2,148.0	-34.5	-1.58	511,900	-
[3116]	26/06/10	2,207.5	2,207.5	2,161.5	2,182.5	-33.0	-1.49	454,300	-
[3116]	26/06/09	2,222.0	2,244.0	2,209.0	2,215.5	+21.0	+0.96	585,700	-
[3116]	26/06/08	2,187.0	2,228.0	2,169.5	2,194.5	-41.0	-1.83	628,700	-
[3116]	26/06/05	2,232.0	2,242.0	2,214.5	2,235.5	-1.5	-0.07	543,400	-
[3116]	26/06/04	2,222.0	2,258.5	2,214.0	2,237.0	+10.0	+0.45	599,700	-
[3116]	26/06/03	2,190.0	2,231.5	2,179.5	2,227.0	+40.5	+1.85	974,600	-
[3116]	26/06/02	2,161.0	2,188.5	2,130.5	2,186.5	-22.0	-1.00	866,300	-
[3116]	26/06/01	2,270.0	2,270.0	2,186.0	2,208.5	-80.5	-3.52	1,221,900	-
[3116]	26/05/29	2,283.5	2,308.5	2,273.5	2,289.0	+5.5	+0.24	811,500	-
[3116]	26/05/28	2,267.0	2,292.0	2,249.5	2,283.5	+19.5	+0.86	640,300	-
[3116]	26/05/27	2,222.0	2,265.5	2,221.0	2,264.0	+36.0	+1.62	504,100	-
[3116]	26/05/26	2,258.5	2,261.0	2,227.0	2,228.0	-30.5	-1.35	406,600	-
[3116]	26/05/25	2,266.0	2,293.0	2,242.0	2,258.5	+12.0	+0.53	442,700	-
[3116]	26/05/22	2,277	2,285	2,241	2,246	+1.5	+0.07	457,900	-
[3116]	26/05/21	2,261	2,270	2,243	2,245	+22.0	+0.99	423,000	-
[3116]	26/05/20	2,278	2,279	2,206	2,223	-54.5	-2.39	670,600	-
[3116]	26/05/19	2,258	2,278	2,242	2,278	+34.5	+1.54	831,200	-
[3116]	26/05/18	2,262	2,268	2,223	2,244	-41.0	-1.79	813,600	-
[3116]	26/05/15	2,296	2,300	2,257	2,285	-7.5	-0.33	763,100	-
[3116]	26/05/14	2,288	2,314	2,282	2,293	-25.0	-1.08	896,100	-
[3116]	26/05/13	2,287	2,318	2,264	2,318	+43.0	+1.89	990,300	-
[3116]	26/05/12	2,300	2,319	2,259	2,275	-24.5	-1.07	728,100	-
[3116]	26/05/11	2,303	2,332	2,290	2,300	+21.0	+0.92	975,500	-
[3116]	26/05/08	2,247	2,284	2,243	2,279	+50.5	+2.27	1,934,800	-
[3116]	26/05/07	2,220	2,261	2,196	2,229	+22.0	+1.00	2,313,700	-
[3116]	26/05/01	2,182	2,249	2,163	2,207	-1.0	-0.05	1,958,400	-
[3116]	26/04/30	2,270	2,270	2,201	2,208	-144.0	-6.12	2,164,700	-
[3116]	26/04/28	2,367	2,452	2,338	2,352	+5.0	+0.21	2,263,600	-
[3116]	26/04/27	2,340.5	2,364.0	2,325.0	2,347.5	+8.0	+0.34	597,700	-
[3116]	26/04/24	2,363.5	2,363.5	2,296.0	2,339.5	-16.5	-0.70	726,600	-
[3116]	26/04/23	2,380.5	2,402.0	2,331.5	2,356.0	-66.0	-2.73	666,400	-
[3116]	26/04/22	2,462.0	2,465.0	2,415.5	2,422.0	-49.0	-1.98	707,200	-
[3116]	26/04/21	2,504.5	2,510.0	2,463.0	2,471.0	-33.0	-1.32	1,110,500	-
[3116]	26/04/20	2,489.5	2,506.0	2,471.5	2,504.0	+45.5	+1.85	850,200	-
[3116]	26/04/17	2,456.0	2,470.0	2,444.5	2,458.5	+3.0	+0.12	413,500	-
[3116]	26/04/16	2,450.0	2,468.0	2,446.0	2,455.5	+20.5	+0.84	692,700	-
[3116]	26/04/15	2,450.0	2,457.5	2,425.5	2,435.0	+3.0	+0.12	565,100	-
[3116]	26/04/14	2,423.0	2,438.0	2,415.5	2,432.0	+30.5	+1.27	373,000	-
[3116]	26/04/13	2,412.0	2,435.5	2,401.5	2,401.5	-43.0	-1.76	274,600	-
[3116]	26/04/10	2,445.0	2,464.0	2,437.5	2,444.5	+3.5	+0.14	465,300	-
[3116]	26/04/09	2,490.0	2,490.5	2,430.0	2,441.0	-29.5	-1.19	761,400	-
[3116]	26/04/08	2,423.0	2,473.5	2,420.0	2,470.5	+97.5	+4.11	1,672,200	-
[3116]	26/04/07	2,416.0	2,428.0	2,373.0	2,373.0	-57.0	-2.35	750,100	-
[3116]	26/04/06	2,460.0	2,465.0	2,430.0	2,430.0	-20.0	-0.82	376,900	-
[3116]	26/04/03	2,441.0	2,465.0	2,438.0	2,450.0	0.0	0.00	835,700	-
[3116]	26/04/02	2,500.0	2,511.0	2,441.5	2,450.0	-20.0	-0.81	1,234,500	-
[3116]	26/04/01	2,500.0	2,500.0	2,456.5	2,470.0	+59.0	+2.45	881,700	-
[3116]	26/03/31	2,405.0	2,438.5	2,387.0	2,411.0	-26.0	-1.07	571,600	-
[3116]	26/03/30	2,412.0	2,453.5	2,395.5	2,437.0	-149.5	-5.78	652,400	-
[3116]	26/03/27	2,571.5	2,611.0	2,552.0	2,586.5	-28.0	-1.07	1,037,100	-
[3116]	26/03/26	2,635.0	2,635.0	2,587.5	2,614.5	-3.5	-0.13	415,600	-
[3116]	26/03/25	2,634.0	2,640.5	2,594.5	2,618.0	+34.0	+1.32	621,200	-
[3116]	26/03/24	2,618.0	2,618.0	2,569.5	2,584.0	+43.5	+1.71	517,800	-
[3116]	26/03/23	2,600.0	2,607.5	2,511.5	2,540.5	-80.5	-3.07	585,200	-
[3116]	26/03/19	2,649.0	2,652.0	2,616.0	2,621.0	-84.5	-3.12	682,800	-
[3116]	26/03/18	2,663.5	2,710.5	2,663.5	2,705.5	+56.0	+2.11	488,700	-
[3116]	26/03/17	2,665.5	2,675.5	2,643.5	2,649.5	0.0	0.00	310,700	-
[3116]	26/03/16	2,668.0	2,687.5	2,634.5	2,649.5	-44.0	-1.63	362,900	-
[3116]	26/03/13	2,659.0	2,700.0	2,659.0	2,693.5	-2.5	-0.09	790,100	-
[3116]	26/03/12	2,754.5	2,757.0	2,686.5	2,696.0	-82.0	-2.95	418,400	-
[3116]	26/03/11	2,794.0	2,812.5	2,765.5	2,778.0	+34.0	+1.24	519,300	-
[3116]	26/03/10	2,758.5	2,792.0	2,733.0	2,744.0	+35.5	+1.31	612,400	-
[3116]	26/03/09	2,724.5	2,765.0	2,641.0	2,708.5	-192.0	-6.62	1,066,900	-
[3116]	26/03/06	2,905.5	2,922.5	2,859.5	2,900.5	-42.0	-1.43	1,046,000	-
[3116]	26/03/05	3,020.0	3,040.0	2,942.5	2,942.5	+14.0	+0.48	753,200	-
[3116]	26/03/04	2,939.0	2,980.0	2,898.0	2,928.5	-80.5	-2.68	859,800	-
[3116]	26/03/03	3,091.0	3,126.0	3,000.0	3,009.0	-134.0	-4.26	682,700	-
[3116]	26/03/02	3,087.0	3,149.0	3,067.0	3,143.0	-58.0	-1.81	593,500	-
[3116]	26/02/27	3,110.0	3,201.0	3,087.0	3,201.0	+37.0	+1.17	636,300	-
[3116]	26/02/26	3,196.0	3,213.0	3,141.0	3,164.0	-29.0	-0.91	522,300	-
[3116]	26/02/25	3,180.0	3,197.0	3,153.0	3,193.0	+50.0	+1.59	603,200	-
[3116]	26/02/24	3,210.0	3,210.0	3,089.0	3,143.0	-81.0	-2.51	848,100	-
[3116]	26/02/20	3,277.0	3,281.0	3,216.0	3,224.0	-53.0	-1.62	673,300	-
[3116]	26/02/19	3,232.0	3,283.0	3,206.0	3,277.0	+40.0	+1.24	488,000	-
[3116]	26/02/18	3,253.0	3,288.0	3,229.0	3,237.0	-13.0	-0.40	954,400	-
[3116]	26/02/17	3,233.0	3,255.0	3,205.0	3,250.0	+39.0	+1.21	476,800	-
[3116]	26/02/16	3,250.0	3,267.0	3,211.0	3,211.0	-25.0	-0.77	738,700	-
[3116]	26/02/13	3,220.0	3,247.0	3,176.0	3,236.0	+60.0	+1.89	969,900	-
[3116]	26/02/12	3,180.0	3,207.0	3,125.0	3,176.0	+58.0	+1.86	1,062,900	-
[3116]	26/02/10	3,049.0	3,139.0	3,040.0	3,118.0	+69.0	+2.26	759,700	-
[3116]	26/02/09	3,000.0	3,108.0	2,995.5	3,049.0	+93.0	+3.15	1,248,100	-
[3116]	26/02/06	2,881.5	2,956.0	2,863.0	2,956.0	+83.0	+2.89	1,250,500	-
[3116]	26/02/05	2,820.0	2,883.5	2,811.5	2,873.0	+79.0	+2.83	1,094,400	-
[3116]	26/02/04	2,712.0	2,813.5	2,673.0	2,794.0	+123.0	+4.61	1,298,900	-
[3116]	26/02/03	2,634.5	2,733.0	2,594.0	2,671.0	+117.0	+4.58	1,945,700	-
[3116]	26/02/02	2,642.0	2,645.0	2,539.0	2,554.0	-38.0	-1.47	451,600	-
[3116]	26/01/30	2,584.0	2,592.0	2,564.5	2,592.0	+36.0	+1.41	495,600	-
[3116]	26/01/29	2,558.0	2,571.0	2,529.0	2,556.0	-13.0	-0.51	527,800	-
[3116]	26/01/28	2,601.0	2,616.0	2,562.0	2,569.0	-56.0	-2.13	1,058,600	-
[3116]	26/01/27	2,610.0	2,635.5	2,595.0	2,625.0	+12.5	+0.48	603,400	-
[3116]	26/01/26	2,602.0	2,626.5	2,599.5	2,612.5	-30.0	-1.14	842,700	-
[3116]	26/01/23	2,645.0	2,658.0	2,629.0	2,642.5	-0.5	-0.02	348,800	-
[3116]	26/01/22	2,648.0	2,662.0	2,632.0	2,643.0	+16.0	+0.61	495,900	-
[3116]	26/01/21	2,590.0	2,629.0	2,590.0	2,627.0	-13.0	-0.49	623,100	-
[3116]	26/01/20	2,630.0	2,649.0	2,615.5	2,640.0	+15.0	+0.57	691,000	-
[3116]	26/01/19	2,605.0	2,629.5	2,581.0	2,625.0	-2.5	-0.10	642,700	-
[3116]	26/01/16	2,600.0	2,629.5	2,600.0	2,627.5	-0.5	-0.02	622,400	-
[3116]	26/01/15	2,584.0	2,643.0	2,580.0	2,628.0	+29.0	+1.12	731,100	-
[3116]	26/01/14	2,585.5	2,604.5	2,577.5	2,599.0	+9.5	+0.37	512,100	-
[3116]	26/01/13	2,600.0	2,600.0	2,563.0	2,589.5	+54.5	+2.15	586,900	-
[3116]	26/01/09	2,521.5	2,553.5	2,514.5	2,535.0	+38.0	+1.52	448,100	-
[3116]	26/01/08	2,489.0	2,500.0	2,476.5	2,497.0	-15.0	-0.60	728,700	-
[3116]	26/01/07	2,523.5	2,535.0	2,505.0	2,512.0	-42.0	-1.64	392,400	-
[3116]	26/01/06	2,547.0	2,573.5	2,539.0	2,554.0	+17.0	+0.67	665,400	-
[3116]	26/01/05	2,522.5	2,549.0	2,516.5	2,537.0	+24.0	+0.96	512,000	-
[3116]	25/12/30	2,525.0	2,531.0	2,513.0	2,513.0	-13.0	-0.51	272,500	-
[3116]	25/12/29	2,510.5	2,535.0	2,504.5	2,526.0	+14.5	+0.58	294,200	-
[3116]	25/12/26	2,525.0	2,532.5	2,502.0	2,511.5	-1.0	-0.04	207,500	-
[3116]	25/12/25	2,516.5	2,519.5	2,495.0	2,512.5	+16.0	+0.64	153,600	-
[3116]	25/12/24	2,512.5	2,528.5	2,496.5	2,496.5	-15.0	-0.60	269,900	-
[3116]	25/12/23	2,516.5	2,533.5	2,489.0	2,511.5	+2.5	+0.10	443,300	-
[3116]	25/12/22	2,510.0	2,516.5	2,501.0	2,509.0	+8.0	+0.32	276,500	-
[3116]	25/12/19	2,474.0	2,506.0	2,471.0	2,501.0	+19.5	+0.79	570,600	-
[3116]	25/12/18	2,471.5	2,486.5	2,453.5	2,481.5	+21.0	+0.85	354,200	-
[3116]	25/12/17	2,454.0	2,472.0	2,443.5	2,460.5	-4.0	-0.16	408,300	-
[3116]	25/12/16	2,486.5	2,500.0	2,452.0	2,464.5	-34.0	-1.36	447,500	-
[3116]	25/12/15	2,485.0	2,506.5	2,475.0	2,498.5	+23.5	+0.95	255,100	-
[3116]	25/12/12	2,471.0	2,487.0	2,460.0	2,475.0	+28.0	+1.14	574,600	-
[3116]	25/12/11	2,489.5	2,493.5	2,442.5	2,447.0	-34.0	-1.37	630,500	-
[3116]	25/12/10	2,467.0	2,505.0	2,457.5	2,481.0	+50.5	+2.08	739,500	-
[3116]	25/12/09	2,417.5	2,438.5	2,396.0	2,430.5	+18.0	+0.75	501,400	-
[3116]	25/12/08	2,399.0	2,419.5	2,393.0	2,412.5	+29.0	+1.22	447,700	-
[3116]	25/12/05	2,409.0	2,428.0	2,378.0	2,383.5	-53.5	-2.20	706,200	-
[3116]	25/12/04	2,411.0	2,444.5	2,411.0	2,437.0	+13.0	+0.54	450,800	-
[3116]	25/12/03	2,442.0	2,445.5	2,423.0	2,424.0	-19.0	-0.78	485,100	-
[3116]	25/12/02	2,449.5	2,460.0	2,436.5	2,443.0	+18.0	+0.74	1,142,100	-
[3116]	25/12/01	2,450.0	2,461.5	2,425.0	2,425.0	+2.0	+0.08	967,200	-
[3116]	25/11/28	2,426.5	2,433.0	2,410.0	2,423.0	+15.0	+0.62	446,000	-
[3116]	25/11/27	2,406.0	2,425.5	2,391.5	2,408.0	+24.0	+1.01	450,900	-
[3116]	25/11/26	2,398.0	2,408.0	2,377.5	2,384.0	+15.5	+0.65	570,200	-
[3116]	25/11/25	2,382.0	2,390.0	2,359.5	2,368.5	+5.5	+0.23	566,800	-
[3116]	25/11/21	2,295.0	2,363.0	2,291.0	2,363.0	+44.0	+1.90	1,236,200	-
[3116]	25/11/20	2,364.0	2,365.0	2,316.5	2,319.0	-21.0	-0.90	327,200	-
[3116]	25/11/19	2,329.0	2,346.0	2,294.5	2,340.0	+14.0	+0.60	434,700	-
[3116]	25/11/18	2,376.5	2,398.5	2,325.5	2,326.0	-10.0	-0.43	650,700	-
[3116]	25/11/17	2,337.0	2,359.5	2,321.5	2,336.0	-25.0	-1.06	299,800	-
[3116]	25/11/14	2,324.5	2,368.0	2,323.5	2,361.0	+6.0	+0.25	276,200	-
[3116]	25/11/13	2,348.5	2,369.5	2,346.5	2,355.0	+7.5	+0.32	267,900	-
[3116]	25/11/12	2,325.5	2,360.0	2,323.5	2,347.5	+29.5	+1.27	352,500	-
[3116]	25/11/11	2,311.0	2,319.5	2,290.5	2,318.0	+7.0	+0.30	262,200	-
[3116]	25/11/10	2,330.5	2,336.0	2,298.0	2,311.0	-4.0	-0.17	472,300	-
[3116]	25/11/07	2,290.0	2,316.5	2,280.0	2,315.0	+23.0	+1.00	368,500	-
[3116]	25/11/06	2,303.5	2,329.5	2,287.5	2,292.0	+10.0	+0.44	836,800	-
[3116]	25/11/05	2,250.0	2,282.5	2,235.0	2,282.0	+11.0	+0.48	734,000	-
[3116]	25/11/04	2,345.0	2,345.0	2,245.0	2,271.0	-78.0	-3.32	1,590,800	-
[3116]	25/10/31	2,453.5	2,479.5	2,288.0	2,349.0	-127.5	-5.15	1,931,100	-
[3116]	25/10/30	2,410.0	2,476.5	2,410.0	2,476.5	+58.0	+2.40	1,782,400	-
[3116]	25/10/29	2,450.0	2,463.0	2,418.5	2,418.5	-31.5	-1.29	397,500	-
[3116]	25/10/28	2,476.5	2,488.5	2,447.0	2,450.0	-40.0	-1.61	458,100	-
[3116]	25/10/27	2,466.5	2,503.0	2,461.0	2,490.0	+35.5	+1.45	501,700	-
[3116]	25/10/24	2,431.0	2,462.0	2,422.5	2,454.5	+31.5	+1.30	486,700	-
[3116]	25/10/23	2,416.0	2,431.0	2,409.0	2,423.0	-3.5	-0.14	451,900	-
[3116]	25/10/22	2,401.5	2,438.0	2,368.0	2,426.5	+52.5	+2.21	814,400	-
[3116]	25/10/21	2,392.0	2,421.5	2,374.0	2,374.0	-18.0	-0.75	527,700	-
[3116]	25/10/20	2,410.0	2,420.5	2,376.0	2,392.0	+31.5	+1.33	498,500	-
[3116]	25/10/17	2,357.0	2,383.5	2,352.5	2,360.5	-19.0	-0.80	311,700	-
[3116]	25/10/16	2,384.5	2,412.5	2,375.0	2,379.5	+3.0	+0.13	296,700	-
[3116]	25/10/15	2,378.0	2,382.0	2,360.5	2,376.5	+22.0	+0.93	367,400	-
[3116]	25/10/14	2,365.0	2,403.0	2,341.5	2,354.5	-51.0	-2.12	623,000	-
[3116]	25/10/10	2,424.0	2,433.0	2,399.0	2,405.5	-49.0	-2.00	491,100	-
[3116]	25/10/09	2,440.5	2,458.5	2,429.0	2,454.5	+16.5	+0.68	294,800	-
[3116]	25/10/08	2,480.0	2,484.0	2,428.5	2,438.0	-31.5	-1.28	423,100	-
[3116]	25/10/07	2,435.5	2,483.0	2,435.5	2,469.5	+55.5	+2.30	535,100	-
[3116]	25/10/06	2,443.5	2,457.0	2,400.5	2,414.0	+20.5	+0.86	480,700	-
[3116]	25/10/03	2,380.0	2,398.5	2,370.5	2,393.5	+8.0	+0.34	319,600	-
[3116]	25/10/02	2,398.0	2,413.0	2,364.0	2,385.5	-12.0	-0.50	475,900	-
[3116]	25/10/01	2,411.0	2,419.0	2,384.0	2,397.5	-57.0	-2.32	467,400	-
[3116]	25/09/30	2,450.0	2,457.5	2,431.0	2,454.5	-1.5	-0.06	387,700	-
[3116]	25/09/29	2,517.5	2,521.0	2,450.5	2,456.0	-96.0	-3.76	454,100	-
[3116]	25/09/26	2,536.0	2,558.5	2,521.0	2,552.0	+28.5	+1.13	669,500	-
[3116]	25/09/25	2,523.0	2,531.5	2,504.0	2,523.5	+36.0	+1.45	479,800	-
[3116]	25/09/24	2,513.5	2,516.5	2,470.0	2,487.5	-14.5	-0.58	359,900	-
[3116]	25/09/22	2,492.0	2,515.5	2,485.5	2,502.0	+16.5	+0.66	366,400	-
[3116]	25/09/19	2,505.0	2,519.5	2,470.0	2,485.5	-7.0	-0.28	599,900	-
[3116]	25/09/18	2,510.0	2,522.0	2,491.5	2,492.5	-7.0	-0.28	356,100	-
[3116]	25/09/17	2,510.5	2,513.5	2,492.0	2,499.5	-11.5	-0.46	346,300	-
[3116]	25/09/16	2,483.5	2,513.0	2,482.5	2,511.0	+54.5	+2.22	436,200	-
[3116]	25/09/12	2,500.0	2,502.5	2,452.5	2,456.5	-25.5	-1.03	459,400	-
[3116]	25/09/11	2,486.5	2,492.5	2,467.5	2,482.0	-8.0	-0.32	308,500	-
[3116]	25/09/10	2,500.0	2,505.0	2,480.0	2,490.0	-11.5	-0.46	369,400	-
[3116]	25/09/09	2,519.0	2,522.0	2,486.0	2,501.5	+0.5	+0.02	358,700	-
[3116]	25/09/08	2,498.0	2,506.0	2,468.0	2,501.0	+16.0	+0.64	430,100	-
[3116]	25/09/05	2,481.0	2,492.5	2,447.0	2,485.0	+45.0	+1.84	458,300	-