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
[3291]	26/10/29	2,074	2,078	2,053	2,069	-5.0	-0.24	1,819,400	571,727,020,032
[3291]	26/10/28	2,128	2,135	2,074	2,074	-54.0	-2.54	1,017,700	573,108,649,984
[3291]	26/10/27	2,167	2,175	2,123	2,128	-64.0	-2.92	774,000	588,030,476,288
[3291]	26/10/26	2,175	2,201	2,159	2,192	+37.0	+1.72	838,300	605,715,628,032
[3291]	26/10/23	2,150	2,175	2,141	2,155	+28.0	+1.32	1,206,000	595,491,422,208
[3291]	26/10/22	2,142	2,152	2,126	2,127	-12.5	-0.58	578,000	587,892,326,400
[3291]	26/10/21	2,166	2,166	2,140	2,140	-1.5	-0.07	663,600	591,484,616,704
[3291]	26/10/20	2,169	2,169	2,130	2,142	-15.0	-0.70	731,200	591,899,131,904
[3291]	26/10/19	2,177	2,186	2,157	2,157	-1.0	-0.05	581,400	596,044,021,760
[3291]	26/10/16	2,151	2,162	2,140	2,158	+20.0	+0.94	464,400	596,320,387,072
[3291]	26/10/15	2,118	2,141	2,105	2,138	+24.5	+1.16	573,400	590,931,951,616
[3291]	26/10/14	2,147	2,147	2,103	2,114	-29.0	-1.35	667,500	584,161,886,208
[3291]	26/10/13	2,158	2,159	2,137	2,143	+10.5	+0.49	427,200	592,313,581,568
[3291]	26/10/09	2,157	2,159	2,127	2,133	-3.0	-0.14	547,300	589,412,106,240
[3291]	26/10/08	2,126	2,141	2,108	2,136	+6.0	+0.28	432,900	590,241,136,640
[3291]	26/10/07	2,127	2,150	2,125	2,130	+11.5	+0.54	395,400	588,721,291,264
[3291]	26/10/06	2,105	2,127	2,103	2,119	+12.0	+0.57	695,600	585,543,516,160
[3291]	26/10/05	2,116	2,122	2,097	2,107	-6.5	-0.31	520,500	582,365,741,056
[3291]	26/10/02	2,155	2,167	2,114	2,114	-50.5	-2.33	467,200	584,300,036,096
[3291]	26/10/01	2,160	2,178	2,156	2,165	-3.0	-0.14	638,500	598,254,682,112
[3291]	26/09/30	2,161	2,172	2,143	2,168	+6.5	+0.30	673,300	599,221,862,400
[3291]	26/09/29	2,192	2,203	2,150	2,162	-89.5	-3.97	533,400	597,563,867,136
[3291]	26/09/28	2,282	2,286	2,240	2,252	-14.0	-0.62	719,400	622,295,384,064
[3291]	26/09/25	2,264	2,273	2,248	2,266	+14.0	+0.62	547,400	626,164,039,680
[3291]	26/09/24	2,242	2,265	2,230	2,252	+33.0	+1.49	717,100	622,295,384,064
[3291]	26/09/18	2,288	2,288	2,219	2,219	-71.5	-3.12	1,167,100	613,314,658,304
[3291]	26/09/17	2,274	2,294	2,268	2,291	+29.5	+1.30	342,300	633,210,470,400
[3291]	26/09/16	2,267	2,281	2,257	2,262	+7.5	+0.33	362,000	625,196,859,392
[3291]	26/09/15	2,276	2,280	2,250	2,255	-5.0	-0.22	455,800	623,124,414,464
[3291]	26/09/14	2,249	2,266	2,238	2,260	+37.5	+1.69	387,600	624,644,194,304
[3291]	26/09/11	2,192	2,237	2,182	2,223	-9.0	-0.40	597,400	614,281,838,592
[3291]	26/09/10	2,245	2,249	2,223	2,232	-14.0	-0.62	445,000	616,768,798,720
[3291]	26/09/09	2,240	2,253	2,227	2,246	-9.0	-0.40	428,900	620,637,454,336
[3291]	26/09/08	2,280	2,295	2,255	2,255	-40.0	-1.74	350,500	623,124,414,464
[3291]	26/09/07	2,301	2,305	2,283	2,295	-10.0	-0.43	317,600	634,177,585,152
[3291]	26/09/04	2,306	2,322	2,296	2,305	-28.5	-1.22	535,300	637,079,060,480
[3291]	26/09/03	2,343	2,343	2,321	2,334	-11.0	-0.47	467,500	644,954,456,064
[3291]	26/09/02	2,365	2,381	2,338	2,345	-44.0	-1.84	542,800	647,994,081,280
[3291]	26/09/01	2,352	2,390	2,351	2,389	+14.5	+0.61	582,400	660,290,797,568
[3291]	26/08/31	2,346	2,386	2,342	2,375	+24.0	+1.02	656,800	656,283,992,064
[3291]	26/08/28	2,340	2,381	2,337	2,351	-27.5	-1.16	555,800	649,790,226,432
[3291]	26/08/27	2,387	2,402	2,366	2,379	+6.0	+0.25	476,500	657,389,322,240
[3291]	26/08/26	2,355	2,383	2,346	2,373	+31.5	+1.35	472,400	655,869,542,400
[3291]	26/08/25	2,371	2,371	2,342	2,342	0	+0.00	457,800	647,165,116,416
[3291]	26/08/24	2,350	2,365	2,317	2,342	-19.0	-0.80	353,200	647,165,116,416
[3291]	26/08/21	2,335	2,365	2,331	2,361	+31.5	+1.35	440,700	652,553,551,872
[3291]	26/08/20	2,324	2,330	2,301	2,330	+37.5	+1.64	494,700	643,987,341,312
[3291]	26/08/19	2,312	2,316	2,265	2,293	-3.5	-0.15	616,700	633,763,135,488
[3291]	26/08/18	2,291	2,305	2,270	2,297	+6.5	+0.28	380,100	634,868,400,128
[3291]	26/08/17	2,330	2,335	2,291	2,291	-33.0	-1.42	418,400	633,072,254,976
[3291]	26/08/14	2,321	2,339	2,310	2,324	+17.0	+0.74	635,100	642,191,196,160
[3291]	26/08/13	2,298	2,309	2,260	2,307	+21.5	+0.94	845,600	637,631,725,568
[3291]	26/08/12	2,299	2,299	2,265	2,286	-8.0	-0.35	682,300	631,690,625,024
[3291]	26/08/10	2,259	2,333	2,250	2,294	+55.0	+2.46	1,135,300	633,901,285,376
[3291]	26/08/07	2,222	2,259	2,210	2,239	+12.5	+0.56	548,400	618,841,571,328
[3291]	26/08/06	2,219	2,229	2,196	2,227	+39.5	+1.81	557,100	615,525,580,800
[3291]	26/08/05	2,176	2,205	2,167	2,188	+15.5	+0.71	604,800	604,748,709,888
[3291]	26/08/04	2,218	2,228	2,165	2,173	-32.5	-1.47	539,200	600,603,754,496
[3291]	26/08/03	2,280	2,289	2,206	2,206	-82.5	-3.60	751,500	609,722,695,680
[3291]	26/07/31	2,300	2,323	2,283	2,289	-48.0	-2.05	877,000	632,519,917,568
[3291]	26/07/30	2,354	2,363	2,314	2,337	-31.5	-1.33	649,200	645,921,964,032
[3291]	26/07/29	2,357	2,375	2,328	2,369	+29.0	+1.24	642,500	654,626,324,480
[3291]	26/07/28	2,334	2,355	2,327	2,340	+6.5	+0.28	560,200	646,750,928,896
[3291]	26/07/27	2,289	2,336	2,276	2,334	+77.0	+3.41	633,600	644,954,783,744
[3291]	26/07/24	2,230	2,258	2,218	2,257	+13.0	+0.58	311,400	623,677,341,696
[3291]	26/07/23	2,230	2,255	2,230	2,244	-6.0	-0.27	343,800	620,085,051,392
[3291]	26/07/22	2,239	2,266	2,227	2,250	-5.5	-0.24	474,100	621,881,196,544
[3291]	26/07/21	2,249	2,282	2,248	2,256	+5.5	+0.24	403,900	623,539,191,808
[3291]	26/07/17	2,262.5	2,286.0	2,249.0	2,251.0	+10.0	+0.45	752,200	-
[3291]	26/07/16	2,240.0	2,275.5	2,232.5	2,241.0	+4.0	+0.18	406,000	-
[3291]	26/07/15	2,250.5	2,253.5	2,226.5	2,237.0	-4.5	-0.20	426,700	-
[3291]	26/07/14	2,223.0	2,246.0	2,211.0	2,241.5	+31.0	+1.40	443,700	-
[3291]	26/07/13	2,237.5	2,243.0	2,200.5	2,210.5	+0.5	+0.02	476,400	-
[3291]	26/07/10	2,233.5	2,236.0	2,199.0	2,210.0	-7.5	-0.34	590,100	-
[3291]	26/07/09	2,201.5	2,217.5	2,188.5	2,217.5	-18.5	-0.83	428,000	-
[3291]	26/07/08	2,249.0	2,272.0	2,235.5	2,236.0	-5.5	-0.25	627,100	-
[3291]	26/07/07	2,206.5	2,249.0	2,197.0	2,241.5	+35.0	+1.59	722,300	-
[3291]	26/07/06	2,188.0	2,217.0	2,176.5	2,206.5	+28.5	+1.31	355,100	-
[3291]	26/07/03	2,208.5	2,209.5	2,168.5	2,178.0	+12.0	+0.55	456,300	-
[3291]	26/07/02	2,154.0	2,179.5	2,143.0	2,166.0	+31.0	+1.45	989,300	-
[3291]	26/07/01	2,153.0	2,170.5	2,130.0	2,135.0	-48.0	-2.20	595,200	-
[3291]	26/06/30	2,201.0	2,203.5	2,176.5	2,183.0	-18.0	-0.82	641,900	-
[3291]	26/06/29	2,184.0	2,212.0	2,176.5	2,201.0	+20.5	+0.94	634,000	-
[3291]	26/06/26	2,170.0	2,182.5	2,159.0	2,180.5	+14.0	+0.65	485,900	-
[3291]	26/06/25	2,164.0	2,170.0	2,145.5	2,166.5	+42.5	+2.00	486,400	-
[3291]	26/06/24	2,142.0	2,147.0	2,118.0	2,124.0	-16.0	-0.75	314,100	-
[3291]	26/06/23	2,150.5	2,152.0	2,131.0	2,140.0	-21.0	-0.97	377,100	-
[3291]	26/06/22	2,173.0	2,180.0	2,151.0	2,161.0	-25.5	-1.17	459,800	-
[3291]	26/06/19	2,170.5	2,205.5	2,162.0	2,186.5	+21.5	+0.99	666,000	-
[3291]	26/06/18	2,175.5	2,180.0	2,151.0	2,165.0	-10.5	-0.48	456,400	-
[3291]	26/06/17	2,173.0	2,186.0	2,162.0	2,175.5	+16.0	+0.74	492,900	-
[3291]	26/06/16	2,187.0	2,187.5	2,148.5	2,159.5	-50.0	-2.26	507,400	-
[3291]	26/06/15	2,199.5	2,235.0	2,188.0	2,209.5	+40.5	+1.87	613,600	-
[3291]	26/06/12	2,157.5	2,177.5	2,148.5	2,169.0	+20.5	+0.95	604,600	-
[3291]	26/06/11	2,191.5	2,199.5	2,139.0	2,148.5	-42.5	-1.94	451,100	-
[3291]	26/06/10	2,176.5	2,195.0	2,141.0	2,191.0	+52.0	+2.43	527,000	-
[3291]	26/06/09	2,140.0	2,155.0	2,129.5	2,139.0	-7.5	-0.35	596,500	-
[3291]	26/06/08	2,145.5	2,175.0	2,121.5	2,146.5	-10.0	-0.46	744,900	-
[3291]	26/06/05	2,133.5	2,177.5	2,131.5	2,156.5	+42.5	+2.01	814,900	-
[3291]	26/06/04	2,090.5	2,117.5	2,083.0	2,114.0	+8.5	+0.40	697,900	-
[3291]	26/06/03	2,071.5	2,109.5	2,065.5	2,105.5	+56.0	+2.73	642,600	-
[3291]	26/06/02	2,050.0	2,061.0	2,014.5	2,049.5	-7.5	-0.36	607,000	-
[3291]	26/06/01	2,117.0	2,119.5	2,055.5	2,057.0	-75.0	-3.52	745,800	-
[3291]	26/05/29	2,130.0	2,163.0	2,115.5	2,132.0	+10.0	+0.47	991,600	-
[3291]	26/05/28	2,117.5	2,127.5	2,097.0	2,122.0	+17.5	+0.83	589,800	-
[3291]	26/05/27	2,110.5	2,114.5	2,077.0	2,104.5	-2.5	-0.12	751,300	-
[3291]	26/05/26	2,106.0	2,133.0	2,100.0	2,107.0	+4.5	+0.21	558,100	-
[3291]	26/05/25	2,095.0	2,111.0	2,078.0	2,102.5	+12.5	+0.60	660,700	-
[3291]	26/05/22	2,109	2,110	2,070	2,090	-16.0	-0.76	624,500	-
[3291]	26/05/21	2,127	2,129	2,106	2,106	+3.5	+0.17	583,400	-
[3291]	26/05/20	2,160	2,163	2,102	2,103	-31.0	-1.45	994,300	-
[3291]	26/05/19	2,127	2,137	2,114	2,134	+31.5	+1.50	980,100	-
[3291]	26/05/18	2,153	2,175	2,053	2,103	-82.0	-3.75	1,469,000	-
[3291]	26/05/15	2,190	2,211	2,171	2,185	-11.5	-0.52	785,300	-
[3291]	26/05/14	2,219	2,221	2,181	2,197	-9.0	-0.41	735,900	-
[3291]	26/05/13	2,220	2,236	2,206	2,206	-10.5	-0.47	594,700	-
[3291]	26/05/12	2,210	2,225	2,205	2,217	+3.5	+0.16	616,500	-
[3291]	26/05/11	2,214	2,241	2,208	2,214	+1.0	+0.05	491,700	-
[3291]	26/05/08	2,219	2,233	2,175	2,213	-25.0	-1.12	964,700	-
[3291]	26/05/07	2,210	2,264	2,208	2,238	+16.0	+0.72	765,500	-
[3291]	26/05/01	2,207	2,226	2,181	2,222	+12.0	+0.54	314,100	-
[3291]	26/04/30	2,188	2,220	2,181	2,210	-28.0	-1.25	632,600	-
[3291]	26/04/28	2,230	2,239	2,209	2,238	+25.0	+1.13	428,400	-
[3291]	26/04/27	2,198.0	2,229.5	2,190.5	2,213.5	-14.0	-0.63	418,900	-
[3291]	26/04/24	2,249.0	2,256.0	2,221.0	2,227.5	-20.5	-0.91	372,000	-
[3291]	26/04/23	2,258.0	2,267.5	2,226.0	2,248.0	-43.5	-1.90	565,500	-
[3291]	26/04/22	2,300.0	2,304.5	2,285.0	2,291.5	-12.5	-0.54	388,400	-
[3291]	26/04/21	2,342.0	2,345.0	2,304.0	2,304.0	-23.5	-1.01	289,200	-
[3291]	26/04/20	2,330.0	2,336.0	2,313.0	2,327.5	+25.0	+1.09	430,200	-
[3291]	26/04/17	2,304.5	2,314.0	2,284.0	2,302.5	+2.5	+0.11	626,000	-
[3291]	26/04/16	2,299.0	2,307.5	2,278.0	2,300.0	-0.5	-0.02	674,700	-
[3291]	26/04/15	2,307.0	2,320.0	2,289.0	2,300.5	+3.5	+0.15	539,000	-
[3291]	26/04/14	2,353.0	2,373.0	2,274.0	2,297.0	-48.0	-2.05	947,100	-
[3291]	26/04/13	2,439.5	2,459.5	2,345.0	2,345.0	-115.5	-4.69	687,900	-
[3291]	26/04/10	2,471.0	2,490.5	2,452.5	2,460.5	-8.0	-0.32	348,300	-
[3291]	26/04/09	2,500.0	2,509.5	2,468.5	2,468.5	-12.0	-0.48	523,000	-
[3291]	26/04/08	2,512.0	2,512.5	2,470.5	2,480.5	+28.5	+1.16	546,600	-
[3291]	26/04/07	2,463.5	2,468.0	2,449.5	2,452.0	+10.5	+0.43	287,100	-
[3291]	26/04/06	2,452.0	2,463.0	2,441.5	2,441.5	-7.5	-0.31	254,200	-
[3291]	26/04/03	2,450.0	2,458.5	2,440.5	2,449.0	+18.0	+0.74	276,600	-
[3291]	26/04/02	2,442.0	2,476.5	2,419.5	2,431.0	+8.5	+0.35	370,600	-
[3291]	26/04/01	2,442.0	2,442.0	2,412.0	2,422.5	+30.5	+1.28	354,900	-
[3291]	26/03/31	2,368.5	2,420.5	2,361.0	2,392.0	+31.5	+1.33	565,900	-
[3291]	26/03/30	2,304.5	2,368.5	2,304.5	2,360.5	-74.0	-3.04	1,044,600	-
[3291]	26/03/27	2,465.0	2,465.0	2,428.0	2,434.5	-9.0	-0.37	1,322,800	-
[3291]	26/03/26	2,461.5	2,461.5	2,422.5	2,443.5	-4.0	-0.16	809,100	-
[3291]	26/03/25	2,482.5	2,482.5	2,447.0	2,447.5	+15.0	+0.62	548,000	-
[3291]	26/03/24	2,436.0	2,446.5	2,418.0	2,432.5	+46.5	+1.95	552,800	-
[3291]	26/03/23	2,399.0	2,416.0	2,383.0	2,386.0	-57.5	-2.35	736,800	-
[3291]	26/03/19	2,468.0	2,488.0	2,443.5	2,443.5	-74.0	-2.94	760,600	-
[3291]	26/03/18	2,507.0	2,528.5	2,495.0	2,517.5	+22.5	+0.90	517,800	-
[3291]	26/03/17	2,515.0	2,515.0	2,490.0	2,495.0	+10.0	+0.40	408,400	-
[3291]	26/03/16	2,500.0	2,500.5	2,474.5	2,485.0	+8.5	+0.34	559,700	-
[3291]	26/03/13	2,458.5	2,502.0	2,453.0	2,476.5	+23.5	+0.96	794,400	-
[3291]	26/03/12	2,471.0	2,477.0	2,438.5	2,453.0	-42.5	-1.70	620,200	-
[3291]	26/03/11	2,505.0	2,516.5	2,494.5	2,495.5	+6.0	+0.24	461,100	-
[3291]	26/03/10	2,500.0	2,517.0	2,486.5	2,489.5	+18.5	+0.75	564,500	-
[3291]	26/03/09	2,410.5	2,481.5	2,400.0	2,471.0	-38.5	-1.53	588,200	-
[3291]	26/03/06	2,500.0	2,538.5	2,484.0	2,509.5	-17.5	-0.69	512,800	-
[3291]	26/03/05	2,542.0	2,584.5	2,506.0	2,527.0	-23.5	-0.92	783,300	-
[3291]	26/03/04	2,537.5	2,580.5	2,508.0	2,550.5	-55.0	-2.11	686,100	-
[3291]	26/03/03	2,686.5	2,692.0	2,595.5	2,605.5	-131.0	-4.79	593,600	-
[3291]	26/03/02	2,731.0	2,760.0	2,693.5	2,736.5	-44.5	-1.60	441,900	-
[3291]	26/02/27	2,780.5	2,794.0	2,755.0	2,781.0	+23.5	+0.85	521,600	-
[3291]	26/02/26	2,765.0	2,785.0	2,752.0	2,757.5	+16.5	+0.60	434,700	-
[3291]	26/02/25	2,747.0	2,757.5	2,721.5	2,741.0	+23.0	+0.85	489,300	-
[3291]	26/02/24	2,718.5	2,736.0	2,700.0	2,718.0	+3.5	+0.13	447,200	-
[3291]	26/02/20	2,698.0	2,730.0	2,682.0	2,714.5	-15.0	-0.55	373,600	-
[3291]	26/02/19	2,686.5	2,732.0	2,666.0	2,729.5	+31.0	+1.15	368,700	-
[3291]	26/02/18	2,695.0	2,715.0	2,679.5	2,698.5	+33.0	+1.24	308,700	-
[3291]	26/02/17	2,659.0	2,689.5	2,650.5	2,665.5	+4.5	+0.17	296,000	-
[3291]	26/02/16	2,655.0	2,666.0	2,636.0	2,661.0	+6.0	+0.23	327,300	-
[3291]	26/02/13	2,654.0	2,697.5	2,638.0	2,655.0	-49.0	-1.81	485,000	-
[3291]	26/02/12	2,721.5	2,740.0	2,681.5	2,704.0	-35.5	-1.30	625,100	-
[3291]	26/02/10	2,686.0	2,739.5	2,663.0	2,739.5	+78.0	+2.93	636,900	-
[3291]	26/02/09	2,671.0	2,688.0	2,653.5	2,661.5	+28.5	+1.08	446,500	-
[3291]	26/02/06	2,596.0	2,640.5	2,589.5	2,633.0	+24.0	+0.92	371,500	-
[3291]	26/02/05	2,615.0	2,618.5	2,596.5	2,609.0	+34.5	+1.34	406,000	-
[3291]	26/02/04	2,560.0	2,594.0	2,549.0	2,574.5	+18.0	+0.70	454,300	-
[3291]	26/02/03	2,525.0	2,569.0	2,521.5	2,556.5	+42.5	+1.69	339,500	-
[3291]	26/02/02	2,563.0	2,571.5	2,513.0	2,514.0	-35.0	-1.37	326,900	-
[3291]	26/01/30	2,535.0	2,556.5	2,519.0	2,549.0	+30.0	+1.19	456,500	-
[3291]	26/01/29	2,490.0	2,529.5	2,466.0	2,519.0	+27.5	+1.10	387,300	-
[3291]	26/01/28	2,501.0	2,514.0	2,490.5	2,491.5	-44.5	-1.75	382,500	-
[3291]	26/01/27	2,535.0	2,539.5	2,508.0	2,536.0	-14.5	-0.57	316,600	-
[3291]	26/01/26	2,548.0	2,561.0	2,537.5	2,550.5	-23.5	-0.91	275,800	-
[3291]	26/01/23	2,580.0	2,602.5	2,570.5	2,574.0	-21.0	-0.81	318,700	-
[3291]	26/01/22	2,588.0	2,604.5	2,572.0	2,595.0	+45.5	+1.78	285,400	-
[3291]	26/01/21	2,570.0	2,575.5	2,542.5	2,549.5	-49.0	-1.89	345,900	-
[3291]	26/01/20	2,610.0	2,611.0	2,573.5	2,598.5	-10.5	-0.40	304,000	-
[3291]	26/01/19	2,609.5	2,617.5	2,565.0	2,609.0	0.0	0.00	313,900	-
[3291]	26/01/16	2,584.0	2,616.0	2,583.5	2,609.0	-2.0	-0.08	202,400	-
[3291]	26/01/15	2,594.0	2,619.0	2,573.5	2,611.0	+7.5	+0.29	239,800	-
[3291]	26/01/14	2,591.5	2,605.0	2,582.0	2,603.5	+21.5	+0.83	336,400	-
[3291]	26/01/13	2,598.0	2,606.5	2,572.5	2,582.0	+19.0	+0.74	299,000	-
[3291]	26/01/09	2,544.5	2,575.0	2,540.5	2,563.0	+42.5	+1.69	434,400	-
[3291]	26/01/08	2,545.0	2,556.5	2,518.5	2,520.5	-40.5	-1.58	553,400	-
[3291]	26/01/07	2,540.0	2,561.0	2,522.5	2,561.0	-19.0	-0.74	515,600	-
[3291]	26/01/06	2,548.5	2,584.5	2,544.5	2,580.0	+50.0	+1.98	290,000	-
[3291]	26/01/05	2,520.5	2,542.0	2,516.5	2,530.0	+13.5	+0.54	274,100	-
[3291]	25/12/30	2,529.0	2,529.0	2,504.0	2,516.5	-1.0	-0.04	292,300	-
[3291]	25/12/29	2,521.0	2,521.0	2,501.0	2,517.5	+14.5	+0.58	300,300	-
[3291]	25/12/26	2,531.0	2,539.5	2,500.5	2,503.0	-17.0	-0.67	251,200	-
[3291]	25/12/25	2,517.0	2,526.0	2,494.5	2,520.0	+36.0	+1.45	199,900	-
[3291]	25/12/24	2,495.0	2,508.0	2,479.5	2,484.0	-4.0	-0.16	292,000	-
[3291]	25/12/23	2,474.0	2,491.0	2,465.0	2,488.0	+16.0	+0.65	248,300	-
[3291]	25/12/22	2,478.5	2,479.0	2,454.5	2,472.0	+16.5	+0.67	245,600	-
[3291]	25/12/19	2,461.0	2,470.0	2,449.0	2,455.5	-5.5	-0.22	342,900	-
[3291]	25/12/18	2,449.5	2,468.0	2,431.0	2,461.0	+24.5	+1.01	316,700	-
[3291]	25/12/17	2,445.0	2,447.0	2,426.0	2,436.5	-3.0	-0.12	334,400	-
[3291]	25/12/16	2,452.0	2,453.0	2,437.0	2,439.5	-11.0	-0.45	233,600	-
[3291]	25/12/15	2,446.0	2,453.0	2,421.0	2,450.5	+16.5	+0.68	334,600	-
[3291]	25/12/12	2,444.0	2,444.0	2,425.5	2,434.0	+15.0	+0.62	441,400	-
[3291]	25/12/11	2,436.5	2,439.5	2,404.0	2,419.0	-2.0	-0.08	323,400	-
[3291]	25/12/10	2,418.5	2,426.0	2,410.0	2,421.0	+20.0	+0.83	302,200	-
[3291]	25/12/09	2,434.0	2,439.0	2,391.5	2,401.0	-33.0	-1.36	297,500	-
[3291]	25/12/08	2,434.0	2,436.5	2,406.0	2,434.0	+28.5	+1.18	208,700	-
[3291]	25/12/05	2,423.0	2,441.5	2,389.5	2,405.5	-49.0	-2.00	357,000	-
[3291]	25/12/04	2,431.5	2,461.0	2,420.0	2,454.5	+23.0	+0.95	280,000	-
[3291]	25/12/03	2,414.0	2,442.5	2,407.5	2,431.5	+0.5	+0.02	263,200	-
[3291]	25/12/02	2,448.5	2,448.5	2,419.5	2,431.0	-21.5	-0.88	274,300	-
[3291]	25/12/01	2,469.5	2,487.5	2,450.5	2,452.5	-27.5	-1.11	346,100	-
[3291]	25/11/28	2,470.0	2,484.0	2,466.5	2,480.0	+9.5	+0.38	492,700	-
[3291]	25/11/27	2,480.0	2,489.5	2,462.0	2,470.5	-8.5	-0.34	340,500	-
[3291]	25/11/26	2,470.0	2,493.0	2,445.0	2,479.0	+35.5	+1.45	493,500	-
[3291]	25/11/25	2,399.0	2,453.5	2,385.5	2,443.5	+58.0	+2.43	403,000	-
[3291]	25/11/21	2,331.5	2,387.0	2,325.5	2,385.5	+54.0	+2.32	580,700	-
[3291]	25/11/20	2,348.5	2,353.0	2,328.5	2,331.5	-7.0	-0.30	478,800	-
[3291]	25/11/19	2,331.0	2,354.0	2,326.5	2,338.5	+12.5	+0.54	384,000	-
[3291]	25/11/18	2,359.0	2,377.5	2,321.0	2,326.0	-52.0	-2.19	402,000	-
[3291]	25/11/17	2,367.0	2,379.5	2,352.5	2,378.0	+10.0	+0.42	358,000	-
[3291]	25/11/14	2,355.5	2,382.0	2,354.0	2,368.0	-1.0	-0.04	371,000	-
[3291]	25/11/13	2,370.0	2,373.5	2,356.0	2,369.0	+14.5	+0.62	405,600	-
[3291]	25/11/12	2,460.0	2,460.0	2,345.5	2,354.5	-90.5	-3.70	802,300	-
[3291]	25/11/11	2,425.0	2,445.0	2,408.5	2,445.0	+36.5	+1.52	399,000	-
[3291]	25/11/10	2,392.0	2,414.0	2,374.0	2,408.5	+35.0	+1.47	277,600	-
[3291]	25/11/07	2,357.0	2,373.5	2,351.0	2,373.5	+26.5	+1.13	260,700	-
[3291]	25/11/06	2,355.5	2,370.5	2,338.0	2,347.0	-14.0	-0.59	398,100	-
[3291]	25/11/05	2,364.5	2,377.5	2,327.0	2,361.0	+9.5	+0.40	306,100	-
[3291]	25/11/04	2,363.5	2,370.5	2,343.0	2,351.5	-11.5	-0.49	297,100	-
[3291]	25/10/31	2,358.5	2,375.5	2,347.0	2,363.0	+12.0	+0.51	358,500	-
[3291]	25/10/30	2,328.0	2,357.5	2,301.5	2,351.0	+14.0	+0.60	2,131,100	-
[3291]	25/10/29	2,391.0	2,393.5	2,337.0	2,337.0	-56.5	-2.36	357,000	-
[3291]	25/10/28	2,412.5	2,430.0	2,384.0	2,393.5	-38.0	-1.56	372,600	-
[3291]	25/10/27	2,460.0	2,461.5	2,431.5	2,431.5	-0.5	-0.02	291,200	-
[3291]	25/10/24	2,419.0	2,443.0	2,411.0	2,432.0	-3.0	-0.12	272,200	-
[3291]	25/10/23	2,417.5	2,435.5	2,405.5	2,435.0	+22.5	+0.93	298,700	-
[3291]	25/10/22	2,375.5	2,420.5	2,358.0	2,412.5	+49.0	+2.07	348,800	-
[3291]	25/10/21	2,364.5	2,368.5	2,349.0	2,363.5	+10.5	+0.45	326,500	-
[3291]	25/10/20	2,366.0	2,372.5	2,338.5	2,353.0	+24.0	+1.03	293,200	-
[3291]	25/10/17	2,347.0	2,347.0	2,318.0	2,329.0	-18.0	-0.77	264,100	-
[3291]	25/10/16	2,366.0	2,376.0	2,343.5	2,347.0	-9.0	-0.38	293,500	-
[3291]	25/10/15	2,355.0	2,366.0	2,343.0	2,356.0	+36.0	+1.55	391,200	-
[3291]	25/10/14	2,310.5	2,338.0	2,300.0	2,320.0	-28.0	-1.19	464,700	-
[3291]	25/10/10	2,350.0	2,362.5	2,340.5	2,348.0	-36.0	-1.51	450,400	-
[3291]	25/10/09	2,342.0	2,387.5	2,337.0	2,384.0	+42.5	+1.82	476,000	-
[3291]	25/10/08	2,390.0	2,398.0	2,333.0	2,341.5	-31.5	-1.33	530,800	-
[3291]	25/10/07	2,341.5	2,377.5	2,329.0	2,373.0	+34.5	+1.48	494,200	-
[3291]	25/10/06	2,330.5	2,346.5	2,300.5	2,338.5	+58.0	+2.54	464,000	-
[3291]	25/10/03	2,273.5	2,283.5	2,250.0	2,280.5	+12.5	+0.55	295,600	-
[3291]	25/10/02	2,268.5	2,269.5	2,235.5	2,268.0	-13.5	-0.59	448,700	-
[3291]	25/10/01	2,340.5	2,342.5	2,270.0	2,281.5	-80.0	-3.39	546,200	-
[3291]	25/09/30	2,367.0	2,369.0	2,340.5	2,361.5	-11.0	-0.46	420,600	-
[3291]	25/09/29	2,386.5	2,386.5	2,355.5	2,372.5	-60.5	-2.49	407,300	-
[3291]	25/09/26	2,408.0	2,445.5	2,406.0	2,433.0	+26.5	+1.10	455,600	-
[3291]	25/09/25	2,430.0	2,431.0	2,397.0	2,406.5	+14.0	+0.59	406,800	-
[3291]	25/09/24	2,409.5	2,412.5	2,377.5	2,392.5	-11.0	-0.46	415,000	-
[3291]	25/09/22	2,403.0	2,418.5	2,395.0	2,403.5	-13.0	-0.54	317,800	-
[3291]	25/09/19	2,413.5	2,428.5	2,399.5	2,416.5	+5.0	+0.21	653,500	-
[3291]	25/09/18	2,420.5	2,420.5	2,397.0	2,411.5	+5.5	+0.23	288,700	-
[3291]	25/09/17	2,425.0	2,425.0	2,388.0	2,406.0	-11.5	-0.48	267,400	-
[3291]	25/09/16	2,399.5	2,428.0	2,394.5	2,417.5	-3.0	-0.12	291,100	-
[3291]	25/09/12	2,439.5	2,441.5	2,405.5	2,420.5	+12.0	+0.50	504,700	-
[3291]	25/09/11	2,426.0	2,434.0	2,394.5	2,408.5	-19.0	-0.78	398,400	-
[3291]	25/09/10	2,438.0	2,443.5	2,420.0	2,427.5	-26.0	-1.06	310,400	-
[3291]	25/09/09	2,450.0	2,468.0	2,439.0	2,453.5	+21.0	+0.86	400,400	-
[3291]	25/09/08	2,420.0	2,449.0	2,405.5	2,432.5	+16.0	+0.66	311,500	-
[3291]	25/09/05	2,399.5	2,420.5	2,388.0	2,416.5	+19.0	+0.79	484,200	-