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
[3197]	26/10/29	3,461	3,529	3,458	3,518	+63.0	+1.82	1,354,600	800,070,041,600
[3197]	26/10/28	3,510	3,544	3,453	3,455	-85.0	-2.40	1,004,100	785,742,430,208
[3197]	26/10/27	3,552	3,569	3,506	3,540	-46.0	-1.28	726,500	805,073,321,984
[3197]	26/10/26	3,548	3,586	3,524	3,586	+37.0	+1.04	979,200	815,534,702,592
[3197]	26/10/23	3,550	3,663	3,543	3,549	+29.0	+0.82	1,368,000	807,120,142,336
[3197]	26/10/22	3,523	3,542	3,504	3,520	-27.0	-0.76	712,300	800,524,861,440
[3197]	26/10/21	3,582	3,587	3,526	3,547	-33.0	-0.92	1,026,400	806,665,256,960
[3197]	26/10/20	3,550	3,580	3,508	3,580	+37.0	+1.04	1,004,500	814,170,177,536
[3197]	26/10/19	3,476	3,558	3,450	3,543	+101.0	+2.93	1,310,500	805,755,551,744
[3197]	26/10/16	3,431	3,462	3,422	3,442	+25.0	+0.73	774,100	782,785,970,176
[3197]	26/10/15	3,363	3,431	3,353	3,417	+84.0	+2.52	1,196,900	777,100,460,032
[3197]	26/10/14	3,337	3,352	3,297	3,333	-4.0	-0.12	884,100	757,996,978,176
[3197]	26/10/13	3,320	3,349	3,272	3,337	+37.0	+1.12	830,800	758,906,683,392
[3197]	26/10/09	3,277	3,319	3,259	3,300	+64.0	+1.98	840,200	750,492,057,600
[3197]	26/10/08	3,207	3,244	3,176	3,236	+30.0	+0.94	697,300	735,937,101,824
[3197]	26/10/07	3,185	3,226	3,185	3,206	+6.0	+0.19	844,500	729,114,411,008
[3197]	26/10/06	3,199	3,220	3,175	3,200	+1.0	+0.03	653,300	727,749,885,952
[3197]	26/10/05	3,160	3,200	3,142	3,199	+32.0	+1.01	841,200	727,522,476,032
[3197]	26/10/02	3,150	3,177	3,119	3,167	-3.0	-0.09	732,300	720,244,965,376
[3197]	26/10/01	3,149	3,191	3,132	3,170	0	+0.00	851,600	720,927,260,672
[3197]	26/09/30	3,115	3,181	3,084	3,170	+45.0	+1.44	1,186,400	720,927,260,672
[3197]	26/09/29	3,136	3,139	3,108	3,125	-35.0	-1.11	1,205,700	710,693,224,448
[3197]	26/09/28	3,172	3,197	3,153	3,160	-11.0	-0.35	1,065,400	718,653,030,400
[3197]	26/09/25	3,162	3,192	3,152	3,171	+3.0	+0.09	755,600	721,154,670,592
[3197]	26/09/24	3,230	3,245	3,164	3,168	-94.0	-2.88	1,167,000	720,472,375,296
[3197]	26/09/18	3,270	3,281	3,235	3,262	-15.0	-0.46	1,099,200	741,850,021,888
[3197]	26/09/17	3,290	3,317	3,245	3,277	+20.0	+0.61	868,600	745,261,367,296
[3197]	26/09/16	3,304	3,334	3,257	3,257	-51.0	-1.54	781,000	740,712,906,752
[3197]	26/09/15	3,348	3,367	3,291	3,308	-14.0	-0.42	803,300	752,311,468,032
[3197]	26/09/14	3,310	3,353	3,288	3,322	+21.0	+0.64	783,100	755,495,337,984
[3197]	26/09/11	3,349	3,373	3,298	3,301	-41.0	-1.23	902,200	750,719,467,520
[3197]	26/09/10	3,353	3,359	3,318	3,342	-27.0	-0.80	775,900	760,043,798,528
[3197]	26/09/09	3,422	3,425	3,369	3,369	-51.0	-1.49	1,120,100	766,184,194,048
[3197]	26/09/08	3,304	3,434	3,290	3,420	+103.0	+3.11	1,180,400	777,782,689,792
[3197]	26/09/07	3,351	3,358	3,303	3,317	-67.0	-1.98	877,300	754,358,222,848
[3197]	26/09/04	3,360	3,419	3,329	3,384	+15.0	+0.45	1,050,800	769,595,473,920
[3197]	26/09/03	3,379	3,406	3,350	3,369	+9.0	+0.27	897,600	766,184,194,048
[3197]	26/09/02	3,354	3,372	3,335	3,360	-26.0	-0.77	730,700	764,137,373,696
[3197]	26/09/01	3,345	3,414	3,335	3,386	+19.0	+0.56	1,004,300	770,050,359,296
[3197]	26/08/31	3,392	3,409	3,356	3,367	-23.0	-0.68	876,900	765,729,308,672
[3197]	26/08/28	3,325	3,390	3,315	3,390	+47.0	+1.41	755,800	770,960,064,512
[3197]	26/08/27	3,315	3,377	3,294	3,343	0	+0.00	699,600	760,271,208,448
[3197]	26/08/26	3,373	3,387	3,339	3,343	-52.0	-1.53	879,000	760,271,208,448
[3197]	26/08/25	3,388	3,426	3,365	3,395	+37.0	+1.10	1,108,300	772,097,114,112
[3197]	26/08/24	3,362	3,418	3,336	3,358	-4.0	-0.12	1,158,700	763,682,553,856
[3197]	26/08/21	3,310	3,390	3,310	3,362	+54.0	+1.63	1,714,400	764,592,193,536
[3197]	26/08/20	3,261	3,308	3,246	3,308	+53.0	+1.63	1,339,900	752,311,468,032
[3197]	26/08/19	3,248	3,269	3,201	3,255	+97.0	+3.07	1,650,100	740,166,139,904
[3197]	26/08/18	3,143	3,176	3,120	3,158	-7.0	-0.22	1,068,300	718,108,950,528
[3197]	26/08/17	3,258	3,282	3,162	3,165	-93.0	-2.85	1,360,200	719,700,688,896
[3197]	26/08/14	3,205	3,286	3,184	3,258	+3.0	+0.09	1,619,700	740,848,304,128
[3197]	26/08/13	3,215	3,256	3,155	3,255	+55.0	+1.72	2,992,800	740,166,139,904
[3197]	26/08/12	3,298	3,312	3,200	3,200	-45.0	-1.39	1,679,000	727,659,446,272
[3197]	26/08/10	3,180	3,245	3,142	3,245	+82.0	+2.59	1,357,700	737,892,171,776
[3197]	26/08/07	3,109	3,185	3,091	3,163	+60.0	+1.93	1,145,400	719,245,934,592
[3197]	26/08/06	3,070	3,110	3,051	3,103	+52.0	+1.70	1,026,100	705,602,322,432
[3197]	26/08/05	3,079	3,100	3,048	3,051	-34.0	-1.10	820,600	693,777,793,024
[3197]	26/08/04	3,173	3,174	3,085	3,085	-107.0	-3.35	932,100	701,509,206,016
[3197]	26/08/03	3,150	3,192	3,094	3,192	+51.0	+1.62	1,250,200	725,840,297,984
[3197]	26/07/31	3,192	3,232	3,141	3,141	-155.0	-4.70	1,238,900	714,243,244,032
[3197]	26/07/30	3,338	3,359	3,243	3,296	-37.0	-1.11	1,473,600	749,489,225,728
[3197]	26/07/29	3,186	3,355	3,161	3,333	+173.0	+5.47	2,589,000	757,902,802,944
[3197]	26/07/28	3,123	3,160	3,086	3,160	+72.0	+2.33	1,535,400	718,563,704,832
[3197]	26/07/27	3,003	3,088	3,003	3,088	+108.0	+3.62	1,059,800	702,191,370,240
[3197]	26/07/24	2,945	2,996	2,938	2,980	+2.5	+0.08	683,600	677,746,573,312
[3197]	26/07/23	2,953	2,978	2,934	2,978	-4.0	-0.13	723,400	677,178,114,048
[3197]	26/07/22	3,000	3,006	2,955	2,982	-42.5	-1.40	1,101,200	678,201,393,152
[3197]	26/07/21	3,069	3,094	3,015	3,025	-21.0	-0.69	1,191,800	687,865,593,856
[3197]	26/07/17	3,018.0	3,088.0	3,010.0	3,046.0	+43.0	+1.43	2,012,800	-
[3197]	26/07/16	2,955.0	3,006.0	2,954.0	3,003.0	+56.5	+1.92	1,295,400	-
[3197]	26/07/15	3,014.0	3,025.0	2,931.0	2,946.5	-62.5	-2.08	1,400,300	-
[3197]	26/07/14	2,949.5	3,032.0	2,938.5	3,009.0	+83.0	+2.84	1,559,300	-
[3197]	26/07/13	2,910.0	2,944.0	2,908.0	2,926.0	+30.0	+1.04	1,197,700	-
[3197]	26/07/10	2,964.0	2,964.0	2,883.0	2,896.0	-66.5	-2.24	1,575,600	-
[3197]	26/07/09	2,961.0	2,977.5	2,936.0	2,962.5	-32.5	-1.09	1,467,900	-
[3197]	26/07/08	2,956.0	3,007.0	2,940.5	2,995.0	+58.5	+1.99	1,745,200	-
[3197]	26/07/07	2,911.0	2,959.5	2,886.0	2,936.5	+27.5	+0.95	1,611,900	-
[3197]	26/07/06	2,845.0	2,909.0	2,838.5	2,909.0	+60.0	+2.11	1,354,400	-
[3197]	26/07/03	2,845.0	2,886.5	2,834.5	2,849.0	+29.5	+1.05	1,375,900	-
[3197]	26/07/02	2,813.0	2,867.0	2,803.0	2,819.5	+41.0	+1.48	1,423,900	-
[3197]	26/07/01	2,770.0	2,781.5	2,744.0	2,778.5	-24.5	-0.87	1,984,000	-
[3197]	26/06/30	2,882.5	2,887.0	2,803.0	2,803.0	-66.5	-2.32	2,133,300	-
[3197]	26/06/29	2,757.0	2,869.5	2,750.0	2,869.5	+100.5	+3.63	6,256,600	-
[3197]	26/06/26	2,813.5	2,831.5	2,764.0	2,769.0	-39.0	-1.39	7,624,700	-
[3197]	26/06/25	2,760.0	2,817.0	2,744.0	2,808.0	+72.0	+2.63	2,558,700	-
[3197]	26/06/24	2,712.0	2,763.0	2,712.0	2,736.0	+14.5	+0.53	1,622,100	-
[3197]	26/06/23	2,710.0	2,746.0	2,691.0	2,721.5	+4.5	+0.17	2,048,000	-
[3197]	26/06/22	2,777.5	2,778.5	2,717.0	2,717.0	-17.0	-0.62	2,026,500	-
[3197]	26/06/19	2,729.5	2,744.5	2,695.0	2,734.0	+44.5	+1.65	3,140,100	-
[3197]	26/06/18	2,715.0	2,721.5	2,661.0	2,689.5	-37.5	-1.38	3,306,100	-
[3197]	26/06/17	2,789.0	2,812.0	2,727.0	2,727.0	-26.5	-0.96	2,050,800	-
[3197]	26/06/16	2,770.0	2,770.0	2,735.5	2,753.5	-20.5	-0.74	2,054,200	-
[3197]	26/06/15	2,783.0	2,808.0	2,760.5	2,774.0	+21.0	+0.76	2,971,800	-
[3197]	26/06/12	2,750.0	2,764.0	2,708.0	2,753.0	+5.5	+0.20	2,668,400	-
[3197]	26/06/11	2,757.5	2,798.0	2,738.0	2,747.5	+16.0	+0.59	2,343,200	-
[3197]	26/06/10	2,721.5	2,743.5	2,682.0	2,731.5	+60.0	+2.25	1,931,300	-
[3197]	26/06/09	2,723.0	2,737.0	2,671.0	2,671.5	-45.0	-1.66	2,950,200	-
[3197]	26/06/08	2,643.0	2,734.5	2,641.0	2,716.5	+73.5	+2.78	3,249,400	-
[3197]	26/06/05	2,628.0	2,686.5	2,620.5	2,643.0	-0.5	-0.02	2,741,100	-
[3197]	26/06/04	2,740.0	2,742.0	2,641.0	2,643.5	-68.5	-2.53	3,517,100	-
[3197]	26/06/03	2,683.0	2,729.0	2,678.0	2,712.0	-2.0	-0.07	2,160,300	-
[3197]	26/06/02	2,742.0	2,742.5	2,677.0	2,714.0	+2.0	+0.07	2,223,400	-
[3197]	26/06/01	2,759.5	2,781.0	2,693.0	2,712.0	-97.5	-3.47	3,255,200	-
[3197]	26/05/29	2,760.0	2,834.5	2,760.0	2,809.5	+46.5	+1.68	1,687,500	-
[3197]	26/05/28	2,823.5	2,824.0	2,758.0	2,763.0	-10.5	-0.38	1,932,600	-
[3197]	26/05/27	2,793.0	2,798.0	2,744.0	2,773.5	-29.0	-1.03	2,069,200	-
[3197]	26/05/26	2,800.0	2,821.5	2,791.5	2,802.5	-17.5	-0.62	1,337,000	-
[3197]	26/05/25	2,830.0	2,840.0	2,797.0	2,820.0	-10.5	-0.37	2,031,400	-
[3197]	26/05/22	2,852.0	2,873.0	2,830.5	2,830.5	-37.0	-1.29	1,516,300	-
[3197]	26/05/21	2,855.0	2,876.0	2,850.5	2,867.5	0.0	0.00	977,100	-
[3197]	26/05/20	2,900.0	2,900.5	2,841.0	2,867.5	-63.5	-2.17	1,749,100	-
[3197]	26/05/19	2,879.0	2,945.5	2,864.0	2,931.0	+101.5	+3.59	1,987,500	-
[3197]	26/05/18	2,899.0	2,899.0	2,821.0	2,829.5	-55.0	-1.91	1,813,600	-
[3197]	26/05/15	2,870.0	2,889.0	2,838.0	2,884.5	+24.0	+0.84	2,185,900	-
[3197]	26/05/14	2,998.0	3,005.0	2,860.5	2,860.5	-138.5	-4.62	4,371,300	-
[3197]	26/05/13	3,084.0	3,160.0	2,999.0	2,999.0	-48.0	-1.58	3,974,500	-
[3197]	26/05/12	3,020.0	3,062.0	2,999.0	3,047.0	+27.0	+0.89	1,608,000	-
[3197]	26/05/11	3,015.0	3,052.0	2,991.5	3,020.0	+45.5	+1.53	1,684,000	-
[3197]	26/05/08	3,025.0	3,028.0	2,974.5	2,974.5	-35.5	-1.18	1,583,300	-
[3197]	26/05/07	3,013.0	3,033.0	2,972.0	3,010.0	-3.0	-0.10	2,170,500	-
[3197]	26/05/01	3,001.0	3,043.0	2,984.5	3,013.0	+5.0	+0.17	1,038,000	-
[3197]	26/04/30	3,000.0	3,036.0	2,979.0	3,008.0	-6.0	-0.20	1,452,100	-
[3197]	26/04/28	2,997.5	3,017.0	2,971.5	3,014.0	+28.0	+0.94	1,229,700	-
[3197]	26/04/27	2,977.0	2,997.0	2,956.0	2,986.0	-0.5	-0.02	1,172,900	-
[3197]	26/04/24	3,031.0	3,038.0	2,977.0	2,986.5	-49.5	-1.63	1,551,400	-
[3197]	26/04/23	3,050.0	3,060.0	3,015.0	3,036.0	-30.0	-0.98	1,221,500	-
[3197]	26/04/22	3,159.0	3,169.0	3,064.0	3,066.0	-93.0	-2.94	1,633,300	-
[3197]	26/04/21	3,191.0	3,207.0	3,159.0	3,159.0	-29.0	-0.91	750,900	-
[3197]	26/04/20	3,230.0	3,232.0	3,179.0	3,188.0	-11.0	-0.34	1,022,100	-
[3197]	26/04/17	3,294.0	3,305.0	3,199.0	3,199.0	-96.0	-2.91	1,256,300	-
[3197]	26/04/16	3,300.0	3,327.0	3,283.0	3,295.0	+20.0	+0.61	823,900	-
[3197]	26/04/15	3,282.0	3,298.0	3,274.0	3,275.0	+18.0	+0.55	707,400	-
[3197]	26/04/14	3,265.0	3,278.0	3,240.0	3,257.0	+5.0	+0.15	985,600	-
[3197]	26/04/13	3,256.0	3,272.0	3,239.0	3,252.0	+21.0	+0.65	894,800	-
[3197]	26/04/10	3,310.0	3,325.0	3,231.0	3,231.0	-70.0	-2.12	1,424,800	-
[3197]	26/04/09	3,391.0	3,413.0	3,300.0	3,301.0	-103.0	-3.03	1,473,200	-
[3197]	26/04/08	3,402.0	3,451.0	3,398.0	3,404.0	+38.0	+1.13	993,100	-
[3197]	26/04/07	3,418.0	3,441.0	3,354.0	3,366.0	-29.0	-0.85	833,000	-
[3197]	26/04/06	3,470.0	3,474.0	3,395.0	3,395.0	-81.0	-2.33	1,057,100	-
[3197]	26/04/03	3,431.0	3,476.0	3,429.0	3,476.0	+46.0	+1.34	471,300	-
[3197]	26/04/02	3,472.0	3,532.0	3,409.0	3,430.0	-10.0	-0.29	714,600	-
[3197]	26/04/01	3,450.0	3,451.0	3,396.0	3,440.0	+35.0	+1.03	865,400	-
[3197]	26/03/31	3,450.0	3,459.0	3,398.0	3,405.0	-37.0	-1.07	720,500	-
[3197]	26/03/30	3,440.0	3,455.0	3,390.0	3,442.0	-60.0	-1.71	947,500	-
[3197]	26/03/27	3,431.0	3,525.0	3,430.0	3,502.0	+71.0	+2.07	1,027,500	-
[3197]	26/03/26	3,463.0	3,470.0	3,407.0	3,431.0	+15.0	+0.44	763,200	-
[3197]	26/03/25	3,415.0	3,442.0	3,409.0	3,416.0	+28.0	+0.83	768,200	-
[3197]	26/03/24	3,341.0	3,393.0	3,337.0	3,388.0	+95.0	+2.88	834,700	-
[3197]	26/03/23	3,323.0	3,337.0	3,288.0	3,293.0	-49.0	-1.47	636,400	-
[3197]	26/03/19	3,374.0	3,388.0	3,328.0	3,342.0	-64.0	-1.88	851,800	-
[3197]	26/03/18	3,398.0	3,419.0	3,353.0	3,406.0	+8.0	+0.24	771,100	-
[3197]	26/03/17	3,377.0	3,423.0	3,371.0	3,398.0	+29.0	+0.86	600,700	-
[3197]	26/03/16	3,345.0	3,394.0	3,334.0	3,369.0	+10.0	+0.30	691,900	-
[3197]	26/03/13	3,320.0	3,385.0	3,320.0	3,359.0	+21.0	+0.63	746,700	-
[3197]	26/03/12	3,390.0	3,391.0	3,327.0	3,338.0	-61.0	-1.79	826,000	-
[3197]	26/03/11	3,435.0	3,466.0	3,390.0	3,399.0	-36.0	-1.05	831,100	-
[3197]	26/03/10	3,499.0	3,500.0	3,421.0	3,435.0	-35.0	-1.01	948,400	-
[3197]	26/03/09	3,413.0	3,480.0	3,409.0	3,470.0	-83.0	-2.34	957,300	-
[3197]	26/03/06	3,486.0	3,556.0	3,451.0	3,553.0	+51.0	+1.46	660,100	-
[3197]	26/03/05	3,550.0	3,613.0	3,498.0	3,502.0	+2.0	+0.06	1,297,700	-
[3197]	26/03/04	3,421.0	3,500.0	3,366.0	3,500.0	+36.0	+1.04	1,451,400	-
[3197]	26/03/03	3,510.0	3,519.0	3,443.0	3,464.0	-75.0	-2.12	1,059,700	-
[3197]	26/03/02	3,555.0	3,603.0	3,532.0	3,539.0	-55.0	-1.53	899,800	-
[3197]	26/02/27	3,588.0	3,627.0	3,551.0	3,594.0	+56.0	+1.58	952,900	-
[3197]	26/02/26	3,565.0	3,605.0	3,530.0	3,538.0	-16.0	-0.45	832,000	-
[3197]	26/02/25	3,555.0	3,563.0	3,498.0	3,554.0	-16.0	-0.45	825,900	-
[3197]	26/02/24	3,598.0	3,607.0	3,551.0	3,570.0	-35.0	-0.97	923,600	-
[3197]	26/02/20	3,651.0	3,661.0	3,602.0	3,605.0	-110.0	-2.96	1,120,400	-
[3197]	26/02/19	3,620.0	3,728.0	3,606.0	3,715.0	+58.0	+1.59	1,362,800	-
[3197]	26/02/18	3,620.0	3,694.0	3,599.0	3,657.0	+91.0	+2.55	1,255,100	-
[3197]	26/02/17	3,610.0	3,645.0	3,566.0	3,566.0	-82.0	-2.25	1,114,100	-
[3197]	26/02/16	3,565.0	3,728.0	3,564.0	3,648.0	+92.0	+2.59	2,804,300	-
[3197]	26/02/13	3,450.0	3,556.0	3,363.0	3,556.0	+99.0	+2.86	3,117,100	-
[3197]	26/02/12	3,435.0	3,465.0	3,400.0	3,457.0	+22.0	+0.64	1,063,400	-
[3197]	26/02/10	3,403.0	3,443.0	3,387.0	3,435.0	+46.0	+1.36	1,218,000	-
[3197]	26/02/09	3,406.0	3,415.0	3,372.0	3,389.0	-4.0	-0.12	1,048,100	-
[3197]	26/02/06	3,350.0	3,393.0	3,341.0	3,393.0	+22.0	+0.65	875,800	-
[3197]	26/02/05	3,283.0	3,399.0	3,278.0	3,371.0	+148.0	+4.59	1,865,400	-
[3197]	26/02/04	3,198.0	3,237.0	3,178.0	3,223.0	+21.0	+0.66	810,200	-
[3197]	26/02/03	3,190.0	3,215.0	3,173.0	3,202.0	+25.0	+0.79	810,500	-
[3197]	26/02/02	3,190.0	3,210.0	3,163.0	3,177.0	+28.0	+0.89	939,700	-
[3197]	26/01/30	3,155.0	3,168.0	3,135.0	3,149.0	+1.0	+0.03	854,500	-
[3197]	26/01/29	3,175.0	3,191.0	3,137.0	3,148.0	-69.0	-2.14	1,034,500	-
[3197]	26/01/28	3,220.0	3,238.0	3,190.0	3,217.0	-26.0	-0.80	714,900	-
[3197]	26/01/27	3,255.0	3,269.0	3,236.0	3,243.0	-32.0	-0.98	768,600	-
[3197]	26/01/26	3,300.0	3,308.0	3,271.0	3,275.0	-33.0	-1.00	723,400	-
[3197]	26/01/23	3,345.0	3,357.0	3,289.0	3,308.0	+81.0	+2.51	1,589,300	-
[3197]	26/01/22	3,245.0	3,257.0	3,203.0	3,227.0	-24.0	-0.74	1,010,600	-
[3197]	26/01/21	3,301.0	3,333.0	3,229.0	3,251.0	-43.0	-1.31	1,236,700	-
[3197]	26/01/20	3,245.0	3,324.0	3,233.0	3,294.0	+65.0	+2.01	1,262,300	-
[3197]	26/01/19	3,232.0	3,272.0	3,217.0	3,229.0	-44.0	-1.34	1,301,800	-
[3197]	26/01/16	3,351.0	3,355.0	3,260.0	3,273.0	-73.0	-2.18	1,247,400	-
[3197]	26/01/15	3,370.0	3,387.0	3,330.0	3,346.0	-34.0	-1.01	782,400	-
[3197]	26/01/14	3,356.0	3,414.0	3,340.0	3,380.0	+24.0	+0.72	1,030,800	-
[3197]	26/01/13	3,395.0	3,402.0	3,351.0	3,356.0	-19.0	-0.56	918,300	-
[3197]	26/01/09	3,362.0	3,387.0	3,337.0	3,375.0	+46.0	+1.38	764,100	-
[3197]	26/01/08	3,332.0	3,377.0	3,329.0	3,329.0	-61.0	-1.80	955,300	-
[3197]	26/01/07	3,346.0	3,392.0	3,322.0	3,390.0	+84.0	+2.54	1,762,200	-
[3197]	26/01/06	3,330.0	3,333.0	3,259.0	3,306.0	-20.0	-0.60	1,804,800	-
[3197]	26/01/05	3,371.0	3,395.0	3,310.0	3,326.0	-39.0	-1.16	1,696,100	-
[3197]	25/12/30	3,449.0	3,461.0	3,365.0	3,365.0	-48.0	-1.41	1,695,500	-
[3197]	25/12/29	3,471.0	3,482.0	3,385.0	3,413.0	-114.0	-3.23	5,873,200	-
[3197]	25/12/26	3,538.0	3,576.0	3,518.0	3,527.0	+24.0	+0.69	6,444,200	-
[3197]	25/12/25	3,520.0	3,536.0	3,473.0	3,503.0	+7.0	+0.20	2,174,200	-
[3197]	25/12/24	3,473.0	3,505.0	3,446.0	3,496.0	+20.0	+0.58	2,301,700	-
[3197]	25/12/23	3,412.0	3,479.0	3,411.0	3,476.0	+29.0	+0.84	1,885,800	-
[3197]	25/12/22	3,461.0	3,479.0	3,413.0	3,447.0	-38.0	-1.09	3,049,000	-
[3197]	25/12/19	3,444.0	3,499.0	3,432.0	3,485.0	+36.0	+1.04	2,210,200	-
[3197]	25/12/18	3,410.0	3,473.0	3,401.0	3,449.0	+44.0	+1.29	2,644,700	-
[3197]	25/12/17	3,445.0	3,500.0	3,375.0	3,405.0	-40.0	-1.16	2,447,000	-
[3197]	25/12/16	3,489.0	3,491.0	3,442.0	3,445.0	-60.0	-1.71	1,725,200	-
[3197]	25/12/15	3,468.0	3,516.0	3,444.0	3,505.0	+59.0	+1.71	2,744,100	-
[3197]	25/12/12	3,370.0	3,455.0	3,351.0	3,446.0	+124.0	+3.73	2,372,700	-
[3197]	25/12/11	3,446.0	3,467.0	3,311.0	3,322.0	-129.0	-3.74	2,998,400	-
[3197]	25/12/10	3,475.0	3,487.0	3,442.0	3,451.0	-24.0	-0.69	1,790,100	-
[3197]	25/12/09	3,473.0	3,485.0	3,451.0	3,475.0	+19.0	+0.55	1,851,500	-
[3197]	25/12/08	3,500.0	3,514.0	3,456.0	3,456.0	-41.0	-1.17	2,411,000	-
[3197]	25/12/05	3,600.0	3,625.0	3,483.0	3,497.0	-147.0	-4.03	2,771,600	-
[3197]	25/12/04	3,667.0	3,669.0	3,628.0	3,644.0	0.0	0.00	1,910,000	-
[3197]	25/12/03	3,686.0	3,713.0	3,640.0	3,644.0	-99.0	-2.64	2,216,800	-
[3197]	25/12/02	3,649.0	3,764.0	3,608.0	3,743.0	+107.0	+2.94	2,185,300	-
[3197]	25/12/01	3,665.0	3,693.0	3,628.0	3,636.0	-64.0	-1.73	2,098,000	-
[3197]	25/11/28	3,700.0	3,748.0	3,681.0	3,700.0	+34.0	+0.93	1,914,800	-
[3197]	25/11/27	3,639.0	3,674.0	3,618.0	3,666.0	+17.0	+0.47	1,650,000	-
[3197]	25/11/26	3,550.0	3,679.0	3,545.0	3,649.0	+80.0	+2.24	1,807,800	-
[3197]	25/11/25	3,578.0	3,579.0	3,528.0	3,569.0	-28.0	-0.78	1,957,000	-
[3197]	25/11/21	3,550.0	3,643.0	3,545.0	3,597.0	+74.0	+2.10	2,967,800	-
[3197]	25/11/20	3,383.0	3,535.0	3,362.0	3,523.0	+149.0	+4.42	4,402,700	-
[3197]	25/11/19	3,215.0	3,390.0	3,200.0	3,374.0	+188.0	+5.90	4,276,500	-
[3197]	25/11/18	3,209.0	3,218.0	3,160.0	3,186.0	-27.0	-0.84	1,423,700	-
[3197]	25/11/17	3,230.0	3,231.0	3,141.0	3,213.0	-12.0	-0.37	2,180,000	-
[3197]	25/11/14	3,188.0	3,228.0	3,135.0	3,225.0	+91.0	+2.90	4,328,900	-
[3197]	25/11/13	2,970.5	3,175.0	2,941.0	3,134.0	+196.0	+6.67	7,153,300	-
[3197]	25/11/12	2,975.5	2,993.0	2,937.0	2,938.0	-29.0	-0.98	1,509,400	-
[3197]	25/11/11	2,980.0	2,983.0	2,948.0	2,967.0	-22.0	-0.74	1,380,200	-
[3197]	25/11/10	2,960.0	2,989.0	2,945.0	2,989.0	+56.0	+1.91	1,535,800	-
[3197]	25/11/07	2,882.0	2,933.0	2,877.0	2,933.0	+60.5	+2.11	1,449,400	-
[3197]	25/11/06	2,851.5	2,881.0	2,839.5	2,872.5	+21.0	+0.74	1,328,700	-
[3197]	25/11/05	2,837.0	2,854.5	2,810.5	2,851.5	+30.5	+1.08	1,347,500	-
[3197]	25/11/04	2,800.0	2,821.0	2,767.0	2,821.0	+33.0	+1.18	1,314,500	-
[3197]	25/10/31	2,786.0	2,808.0	2,777.5	2,788.0	+3.5	+0.13	1,167,700	-
[3197]	25/10/30	2,756.0	2,787.0	2,743.5	2,784.5	+21.5	+0.78	1,466,900	-
[3197]	25/10/29	2,850.0	2,862.0	2,758.0	2,763.0	-100.0	-3.49	2,463,800	-
[3197]	25/10/28	2,904.5	2,906.5	2,863.0	2,863.0	-40.5	-1.39	1,408,600	-
[3197]	25/10/27	2,873.0	2,926.5	2,871.5	2,903.5	+31.5	+1.10	1,228,800	-
[3197]	25/10/24	2,923.0	2,923.5	2,868.0	2,872.0	-54.5	-1.86	1,734,100	-
[3197]	25/10/23	2,944.0	2,952.0	2,920.0	2,926.5	-2.5	-0.09	848,800	-
[3197]	25/10/22	2,903.0	2,929.0	2,901.5	2,929.0	+26.0	+0.90	854,900	-
[3197]	25/10/21	2,930.0	2,939.0	2,895.5	2,903.0	-27.0	-0.92	1,377,000	-
[3197]	25/10/20	2,941.0	2,954.0	2,924.0	2,930.0	-10.0	-0.34	1,075,300	-
[3197]	25/10/17	2,977.0	2,983.0	2,940.0	2,940.0	-38.0	-1.28	1,067,100	-
[3197]	25/10/16	2,977.0	2,994.5	2,964.5	2,978.0	+3.0	+0.10	860,300	-
[3197]	25/10/15	3,000.0	3,025.0	2,972.0	2,975.0	-9.5	-0.32	916,400	-
[3197]	25/10/14	2,975.0	3,012.0	2,964.0	2,984.5	-16.5	-0.55	1,088,100	-
[3197]	25/10/10	2,973.5	3,002.0	2,962.0	3,001.0	+7.0	+0.23	1,127,400	-
[3197]	25/10/09	2,975.0	2,994.0	2,956.5	2,994.0	+15.5	+0.52	1,028,900	-
[3197]	25/10/08	2,975.0	3,043.0	2,975.0	2,978.5	+4.5	+0.15	1,137,400	-
[3197]	25/10/07	2,980.0	2,988.0	2,956.5	2,974.0	-11.0	-0.37	947,700	-
[3197]	25/10/06	2,978.0	3,004.0	2,944.0	2,985.0	+44.5	+1.51	1,705,200	-
[3197]	25/10/03	3,049.0	3,050.0	2,940.5	2,940.5	-111.5	-3.65	2,388,300	-
[3197]	25/10/02	3,071.0	3,077.0	3,019.0	3,052.0	-29.0	-0.94	1,280,100	-
[3197]	25/10/01	3,036.0	3,083.0	3,014.0	3,081.0	+22.0	+0.72	1,086,500	-
[3197]	25/09/30	3,060.0	3,092.0	3,056.0	3,059.0	+1.0	+0.03	1,112,600	-
[3197]	25/09/29	3,070.0	3,086.0	3,027.0	3,058.0	-10.0	-0.33	1,042,300	-
[3197]	25/09/26	3,033.0	3,069.0	3,033.0	3,068.0	+46.0	+1.52	1,015,900	-
[3197]	25/09/25	3,013.0	3,022.0	3,001.0	3,022.0	+8.0	+0.27	616,900	-
[3197]	25/09/24	2,990.5	3,020.0	2,978.0	3,014.0	+28.5	+0.95	794,900	-
[3197]	25/09/22	2,985.0	3,019.0	2,983.5	2,985.5	+3.0	+0.10	702,300	-
[3197]	25/09/19	3,008.0	3,022.0	2,977.5	2,982.5	-30.5	-1.01	1,037,700	-
[3197]	25/09/18	3,010.0	3,018.0	2,995.0	3,013.0	+5.0	+0.17	586,600	-
[3197]	25/09/17	3,014.0	3,020.0	3,000.0	3,008.0	-6.0	-0.20	529,300	-
[3197]	25/09/16	2,999.5	3,017.0	2,976.5	3,014.0	-2.0	-0.07	928,600	-
[3197]	25/09/12	3,029.0	3,030.0	3,007.0	3,016.0	+7.0	+0.23	579,200	-
[3197]	25/09/11	3,037.0	3,040.0	2,992.0	3,009.0	-35.0	-1.15	743,700	-
[3197]	25/09/10	3,050.0	3,065.0	3,034.0	3,044.0	-21.0	-0.69	764,400	-
[3197]	25/09/09	3,100.0	3,115.0	3,057.0	3,065.0	-35.0	-1.13	1,025,400	-
[3197]	25/09/08	3,064.0	3,100.0	3,049.0	3,100.0	+36.0	+1.17	1,231,700	-
[3197]	25/09/05	3,050.0	3,068.0	3,034.0	3,064.0	+14.0	+0.46	1,180,000	-