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
[3086]	26/10/29	2,744	2,789	2,744	2,787	+41.5	+1.51	1,797,800	681,068,462,080
[3086]	26/10/28	2,789	2,802	2,740	2,746	-37.5	-1.35	1,546,800	671,050,956,800
[3086]	26/10/27	2,839	2,874	2,735	2,784	-35.0	-1.24	1,878,900	680,213,282,816
[3086]	26/10/26	2,781	2,879	2,741	2,819	+43.5	+1.57	2,629,000	688,886,972,416
[3086]	26/10/23	2,787	2,809	2,747	2,776	+17.0	+0.62	1,912,000	677,546,033,152
[3086]	26/10/22	2,720	2,780	2,703	2,759	+35.5	+1.30	1,287,300	673,518,780,416
[3086]	26/10/21	2,720	2,745	2,691	2,724	+14.0	+0.52	1,097,300	664,854,200,320
[3086]	26/10/20	2,682	2,725	2,680	2,710	+28.0	+1.04	1,281,400	661,437,218,816
[3086]	26/10/19	2,700	2,728	2,672	2,682	-17.0	-0.63	1,681,600	654,603,190,272
[3086]	26/10/16	2,704	2,735	2,679	2,699	0	+0.00	1,729,900	658,752,405,504
[3086]	26/10/15	2,651	2,764	2,651	2,699	+64.0	+2.43	2,446,400	658,752,405,504
[3086]	26/10/14	2,600	2,699	2,563	2,635	-131.5	-4.75	5,189,500	643,253,796,864
[3086]	26/10/13	2,767	2,792	2,745	2,767	+11.0	+0.40	1,901,100	675,349,331,968
[3086]	26/10/09	2,762	2,782	2,730	2,756	+13.0	+0.47	1,623,200	672,664,518,656
[3086]	26/10/08	2,730	2,762	2,705	2,743	+15.5	+0.57	1,819,700	669,613,621,248
[3086]	26/10/07	2,671	2,728	2,649	2,728	+70.0	+2.63	1,256,400	665,830,490,112
[3086]	26/10/06	2,609	2,669	2,604	2,658	+49.5	+1.90	930,400	648,867,479,552
[3086]	26/10/05	2,579	2,624	2,555	2,609	+50.5	+1.97	1,383,700	636,907,880,448
[3086]	26/10/02	2,586	2,595	2,528	2,559	-71.0	-2.70	1,443,000	624,582,197,248
[3086]	26/10/01	2,635	2,644	2,602	2,630	-17.5	-0.66	1,105,600	642,033,385,472
[3086]	26/09/30	2,653	2,654	2,609	2,648	-12.0	-0.45	1,152,600	646,304,694,272
[3086]	26/09/29	2,684	2,690	2,646	2,660	-23.5	-0.88	915,200	649,355,591,680
[3086]	26/09/28	2,709	2,718	2,680	2,684	-23.5	-0.87	900,600	655,213,330,432
[3086]	26/09/25	2,676	2,722	2,676	2,708	+32.5	+1.21	904,800	661,071,069,184
[3086]	26/09/24	2,690	2,699	2,660	2,676	+9.5	+0.36	868,400	653,260,750,848
[3086]	26/09/18	2,701	2,702	2,626	2,667	-40.0	-1.48	1,369,000	650,942,087,168
[3086]	26/09/17	2,688	2,746	2,682	2,707	+36.0	+1.35	1,069,700	660,704,985,088
[3086]	26/09/16	2,648	2,675	2,628	2,671	+36.0	+1.37	1,166,900	651,918,376,960
[3086]	26/09/15	2,627	2,635	2,586	2,635	+53.0	+2.05	1,100,900	643,131,768,832
[3086]	26/09/14	2,622	2,648	2,571	2,582	-24.5	-0.94	1,099,600	630,317,907,968
[3086]	26/09/11	2,572	2,610	2,572	2,607	+3.0	+0.12	1,226,400	636,297,674,752
[3086]	26/09/10	2,570	2,619	2,552	2,604	+4.0	+0.15	1,254,500	635,565,506,560
[3086]	26/09/09	2,602	2,630	2,575	2,600	-14.0	-0.54	1,206,000	639,362,007,040
[3086]	26/09/08	2,699	2,699	2,614	2,614	-79.5	-2.95	1,756,100	642,927,689,728
[3086]	26/09/07	2,767	2,768	2,671	2,694	-73.0	-2.64	1,341,400	662,477,406,208
[3086]	26/09/04	2,716	2,811	2,696	2,767	+34.5	+1.26	2,307,000	680,551,645,184
[3086]	26/09/03	2,775	2,789	2,725	2,733	-57.5	-2.06	3,124,200	672,190,758,912
[3086]	26/09/02	2,904	2,924	2,781	2,791	-141.5	-4.82	4,884,600	686,453,489,664
[3086]	26/09/01	2,957	2,966	2,910	2,933	-19.0	-0.64	1,912,600	721,249,501,184
[3086]	26/08/31	3,065	3,071	2,925	2,952	-94.5	-3.10	2,449,000	726,044,770,304
[3086]	26/08/28	3,079	3,124	3,026	3,047	-92.0	-2.93	2,033,300	749,283,115,008
[3086]	26/08/27	3,129	3,189	3,127	3,139	+9.0	+0.29	1,619,800	771,906,666,496
[3086]	26/08/26	3,098	3,151	3,098	3,130	+33.0	+1.07	1,045,000	769,693,515,776
[3086]	26/08/25	3,080	3,131	3,066	3,097	+41.0	+1.34	1,194,100	761,578,520,576
[3086]	26/08/24	3,024	3,072	3,003	3,056	+33.0	+1.09	955,500	751,496,265,728
[3086]	26/08/21	2,980	3,035	2,970	3,023	+44.0	+1.48	1,229,100	743,381,270,528
[3086]	26/08/20	2,922	2,998	2,911	2,979	+94.5	+3.28	1,405,400	732,684,288,000
[3086]	26/08/19	2,843	2,890	2,818	2,885	+37.0	+1.30	1,315,500	709,445,943,296
[3086]	26/08/18	2,847	2,870	2,831	2,848	-5.5	-0.19	604,800	700,470,263,808
[3086]	26/08/17	2,901	2,909	2,850	2,854	-60.0	-2.06	783,200	701,822,730,240
[3086]	26/08/14	2,967	2,980	2,899	2,914	-60.0	-2.02	1,131,300	716,577,243,136
[3086]	26/08/13	2,989	3,002	2,937	2,974	-1.5	-0.05	889,500	731,454,701,568
[3086]	26/08/12	3,007	3,015	2,951	2,976	-6.5	-0.22	740,900	731,946,549,248
[3086]	26/08/10	2,991	2,995	2,935	2,983	+42.5	+1.45	651,100	733,667,917,824
[3086]	26/08/07	2,956	2,987	2,929	2,941	-1.0	-0.03	751,100	723,216,760,832
[3086]	26/08/06	2,927	2,959	2,901	2,942	+23.5	+0.81	661,400	723,585,662,976
[3086]	26/08/05	2,880	2,920	2,871	2,919	+42.5	+1.48	718,100	717,929,775,104
[3086]	26/08/04	2,873	2,890	2,814	2,877	-6.0	-0.21	1,158,900	707,478,683,648
[3086]	26/08/03	2,982	2,994	2,865	2,883	-98.0	-3.29	1,475,300	708,954,095,616
[3086]	26/07/31	2,944	3,015	2,931	2,981	-12.5	-0.42	1,168,200	733,176,070,144
[3086]	26/07/30	3,149	3,150	2,994	2,994	-158.5	-5.03	1,397,800	736,372,916,224
[3086]	26/07/29	3,078	3,167	3,054	3,153	+103.0	+3.38	1,291,000	775,349,403,648
[3086]	26/07/28	3,073	3,093	2,997	3,050	-16.0	-0.52	1,058,100	750,020,788,224
[3086]	26/07/27	2,950	3,085	2,940	3,066	+129.0	+4.39	979,600	753,955,373,056
[3086]	26/07/24	2,907	2,973	2,889	2,937	-10.5	-0.36	884,100	722,356,142,080
[3086]	26/07/23	3,108	3,145	2,921	2,948	-168.0	-5.39	1,445,800	724,938,129,408
[3086]	26/07/22	3,248	3,252	3,116	3,116	-190.0	-5.75	1,083,700	766,250,778,624
[3086]	26/07/21	3,253	3,346	3,251	3,306	+39.0	+1.19	827,300	812,973,359,104
[3086]	26/07/17	3,295.0	3,343.0	3,256.0	3,267.0	-25.0	-0.76	1,150,400	-
[3086]	26/07/16	3,220.0	3,328.0	3,219.0	3,292.0	+73.0	+2.27	811,500	-
[3086]	26/07/15	3,232.0	3,271.0	3,185.0	3,219.0	+19.0	+0.59	790,800	-
[3086]	26/07/14	3,160.0	3,240.0	3,131.0	3,200.0	+71.0	+2.27	927,700	-
[3086]	26/07/13	3,225.0	3,245.0	3,113.0	3,129.0	-39.0	-1.23	974,000	-
[3086]	26/07/10	3,238.0	3,252.0	3,160.0	3,168.0	-69.0	-2.13	1,413,500	-
[3086]	26/07/09	3,262.0	3,274.0	3,194.0	3,237.0	+45.0	+1.41	1,311,900	-
[3086]	26/07/08	3,121.0	3,224.0	3,116.0	3,192.0	+80.0	+2.57	1,449,200	-
[3086]	26/07/07	3,186.0	3,236.0	3,112.0	3,112.0	-42.0	-1.33	1,947,800	-
[3086]	26/07/06	3,185.0	3,201.0	3,108.0	3,154.0	-19.0	-0.60	1,501,500	-
[3086]	26/07/03	3,320.0	3,330.0	3,161.0	3,173.0	-129.0	-3.91	2,174,800	-
[3086]	26/07/02	3,393.0	3,395.0	3,268.0	3,302.0	-40.0	-1.20	2,077,200	-
[3086]	26/07/01	3,436.0	3,454.0	3,182.0	3,342.0	-275.0	-7.60	6,937,900	-
[3086]	26/06/30	3,584.0	3,617.0	3,488.0	3,617.0	+140.0	+4.03	4,024,600	-
[3086]	26/06/29	3,300.0	3,477.0	3,281.0	3,477.0	+215.0	+6.59	3,750,100	-
[3086]	26/06/26	3,173.0	3,269.0	3,170.0	3,262.0	+50.0	+1.56	1,997,000	-
[3086]	26/06/25	3,070.0	3,225.0	3,020.0	3,212.0	+212.0	+7.07	2,658,800	-
[3086]	26/06/24	2,950.0	3,075.0	2,942.0	3,000.0	+115.0	+3.99	4,560,900	-
[3086]	26/06/23	2,905.0	2,955.0	2,842.0	2,885.0	-20.0	-0.69	5,182,000	-
[3086]	26/06/22	2,906.5	2,999.0	2,725.0	2,905.0	+398.5	+15.90	13,014,700	-
[3086]	26/06/19	2,420.0	2,506.5	2,417.0	2,506.5	+66.5	+2.73	5,759,900	-
[3086]	26/06/18	2,364.0	2,459.5	2,357.5	2,440.0	+59.5	+2.50	1,791,400	-
[3086]	26/06/17	2,383.5	2,420.0	2,360.0	2,380.5	+28.0	+1.19	1,424,200	-
[3086]	26/06/16	2,433.5	2,442.0	2,340.5	2,352.5	-85.0	-3.49	3,468,400	-
[3086]	26/06/15	2,414.0	2,498.0	2,404.5	2,437.5	+43.0	+1.80	2,202,800	-
[3086]	26/06/12	2,366.5	2,408.5	2,345.0	2,394.5	+46.5	+1.98	2,533,400	-
[3086]	26/06/11	2,341.5	2,393.0	2,317.0	2,348.0	+12.5	+0.54	1,858,600	-
[3086]	26/06/10	2,293.0	2,348.0	2,293.0	2,335.5	+68.0	+3.00	1,787,900	-
[3086]	26/06/09	2,251.5	2,293.5	2,225.5	2,267.5	+45.0	+2.02	1,624,400	-
[3086]	26/06/08	2,273.5	2,295.0	2,197.0	2,222.5	-11.5	-0.51	1,311,500	-
[3086]	26/06/05	2,218.0	2,261.0	2,210.5	2,234.0	+38.0	+1.73	904,200	-
[3086]	26/06/04	2,226.5	2,240.0	2,180.0	2,196.0	-34.5	-1.55	851,500	-
[3086]	26/06/03	2,241.0	2,268.5	2,230.5	2,230.5	-14.0	-0.62	1,188,100	-
[3086]	26/06/02	2,185.0	2,258.5	2,148.0	2,244.5	+35.5	+1.61	2,112,900	-
[3086]	26/06/01	2,170.0	2,209.0	2,164.5	2,209.0	+41.0	+1.89	1,644,500	-
[3086]	26/05/29	2,145.0	2,190.0	2,122.0	2,168.0	+9.0	+0.42	1,370,500	-
[3086]	26/05/28	2,168.5	2,229.5	2,146.5	2,159.0	+31.5	+1.48	1,647,400	-
[3086]	26/05/27	2,104.5	2,127.5	2,082.0	2,127.5	+17.5	+0.83	1,362,400	-
[3086]	26/05/26	2,133.5	2,154.0	2,106.5	2,110.0	-24.5	-1.15	1,074,900	-
[3086]	26/05/25	2,210.0	2,213.0	2,113.5	2,134.5	-85.0	-3.83	1,798,100	-
[3086]	26/05/22	2,226	2,244	2,210	2,219	-5.5	-0.25	1,139,400	-
[3086]	26/05/21	2,208	2,234	2,201	2,225	+32.5	+1.48	1,247,300	-
[3086]	26/05/20	2,240	2,244	2,171	2,193	-52.0	-2.32	1,955,200	-
[3086]	26/05/19	2,321	2,323	2,230	2,245	-61.5	-2.67	2,495,900	-
[3086]	26/05/18	2,397	2,401	2,296	2,307	-82.5	-3.45	1,647,100	-
[3086]	26/05/15	2,398	2,408	2,366	2,390	+8.0	+0.34	1,161,300	-
[3086]	26/05/14	2,358	2,395	2,351	2,382	+25.5	+1.08	1,004,700	-
[3086]	26/05/13	2,320	2,361	2,320	2,357	+39.0	+1.68	941,900	-
[3086]	26/05/12	2,306	2,329	2,300	2,318	+7.0	+0.30	835,400	-
[3086]	26/05/11	2,330	2,357	2,302	2,311	-5.5	-0.24	1,002,200	-
[3086]	26/05/08	2,300	2,358	2,280	2,317	+32.5	+1.42	1,454,200	-
[3086]	26/05/07	2,266	2,292	2,232	2,285	+45.0	+2.01	1,580,700	-
[3086]	26/05/01	2,270	2,285	2,200	2,240	-44.5	-1.95	1,411,800	-
[3086]	26/04/30	2,303	2,312	2,277	2,285	-59.5	-2.54	1,473,700	-
[3086]	26/04/28	2,309	2,345	2,295	2,345	+45.0	+1.96	1,073,400	-
[3086]	26/04/27	2,300.0	2,329.0	2,292.0	2,300.0	-29.5	-1.27	1,407,700	-
[3086]	26/04/24	2,323.5	2,349.0	2,310.0	2,329.5	-25.0	-1.06	1,286,300	-
[3086]	26/04/23	2,410.0	2,415.0	2,335.5	2,354.5	-78.5	-3.23	1,942,600	-
[3086]	26/04/22	2,468.0	2,472.5	2,413.0	2,433.0	-42.0	-1.70	1,554,600	-
[3086]	26/04/21	2,511.0	2,525.0	2,469.0	2,475.0	-12.0	-0.48	1,163,000	-
[3086]	26/04/20	2,529.5	2,534.5	2,483.5	2,487.0	-10.0	-0.40	1,078,100	-
[3086]	26/04/17	2,487.5	2,531.0	2,476.5	2,497.0	-3.0	-0.12	1,555,800	-
[3086]	26/04/16	2,520.5	2,581.5	2,500.0	2,500.0	-27.5	-1.09	1,815,700	-
[3086]	26/04/15	2,601.5	2,607.5	2,438.5	2,527.5	-54.0	-2.09	3,597,500	-
[3086]	26/04/14	2,555.0	2,598.0	2,555.0	2,581.5	+30.0	+1.18	1,609,400	-
[3086]	26/04/13	2,533.0	2,568.5	2,520.5	2,551.5	+6.0	+0.24	1,066,600	-
[3086]	26/04/10	2,567.0	2,585.5	2,538.0	2,545.5	-13.5	-0.53	978,000	-
[3086]	26/04/09	2,587.0	2,603.0	2,548.5	2,559.0	-16.0	-0.62	1,153,900	-
[3086]	26/04/08	2,622.0	2,622.0	2,562.0	2,575.0	+33.5	+1.32	1,162,600	-
[3086]	26/04/07	2,552.5	2,561.0	2,527.5	2,541.5	+6.5	+0.26	834,400	-
[3086]	26/04/06	2,529.0	2,554.0	2,522.5	2,535.0	+12.0	+0.48	858,300	-
[3086]	26/04/03	2,520.0	2,529.0	2,492.5	2,523.0	+33.0	+1.33	831,200	-
[3086]	26/04/02	2,504.0	2,541.5	2,484.0	2,490.0	+27.5	+1.12	1,370,400	-
[3086]	26/04/01	2,464.0	2,479.0	2,424.5	2,462.5	+48.5	+2.01	1,125,300	-
[3086]	26/03/31	2,415.0	2,460.0	2,401.5	2,414.0	+6.5	+0.27	860,900	-
[3086]	26/03/30	2,393.5	2,433.0	2,388.0	2,407.5	-66.0	-2.67	1,765,500	-
[3086]	26/03/27	2,439.5	2,478.0	2,426.0	2,473.5	+46.5	+1.92	1,554,900	-
[3086]	26/03/26	2,412.5	2,433.0	2,402.5	2,427.0	+22.0	+0.91	729,100	-
[3086]	26/03/25	2,417.5	2,435.0	2,405.0	2,405.0	+47.5	+2.01	990,700	-
[3086]	26/03/24	2,389.0	2,389.0	2,323.0	2,357.5	+10.5	+0.45	912,200	-
[3086]	26/03/23	2,322.0	2,356.0	2,314.0	2,347.0	-82.5	-3.40	1,131,600	-
[3086]	26/03/19	2,499.0	2,502.5	2,427.0	2,429.5	-90.5	-3.59	1,220,200	-
[3086]	26/03/18	2,429.0	2,520.0	2,427.0	2,520.0	+96.5	+3.98	1,222,600	-
[3086]	26/03/17	2,378.0	2,437.5	2,374.5	2,423.5	+72.5	+3.08	1,440,600	-
[3086]	26/03/16	2,417.0	2,417.0	2,341.5	2,351.0	-58.0	-2.41	911,700	-
[3086]	26/03/13	2,393.0	2,435.0	2,390.0	2,409.0	-15.0	-0.62	732,000	-
[3086]	26/03/12	2,414.0	2,446.0	2,402.0	2,424.0	-29.5	-1.20	747,900	-
[3086]	26/03/11	2,489.0	2,489.5	2,444.5	2,453.5	-18.5	-0.75	740,900	-
[3086]	26/03/10	2,497.0	2,497.0	2,447.0	2,472.0	+25.0	+1.02	1,187,800	-
[3086]	26/03/09	2,363.0	2,469.5	2,363.0	2,447.0	-16.0	-0.65	2,374,800	-
[3086]	26/03/06	2,405.5	2,470.5	2,390.0	2,463.0	+10.0	+0.41	1,261,200	-
[3086]	26/03/05	2,471.0	2,497.5	2,453.0	2,453.0	+47.5	+1.97	1,474,300	-
[3086]	26/03/04	2,367.5	2,413.5	2,325.0	2,405.5	+1.5	+0.06	2,189,300	-
[3086]	26/03/03	2,482.5	2,492.5	2,401.0	2,404.0	-98.0	-3.92	1,354,200	-
[3086]	26/03/02	2,515.0	2,526.5	2,487.5	2,502.0	-78.0	-3.02	1,365,600	-
[3086]	26/02/27	2,612.0	2,612.0	2,557.0	2,580.0	-13.5	-0.52	1,177,000	-
[3086]	26/02/26	2,670.0	2,670.0	2,589.0	2,593.5	-86.5	-3.23	1,451,300	-
[3086]	26/02/25	2,639.0	2,696.0	2,607.0	2,680.0	+57.5	+2.19	2,101,600	-
[3086]	26/02/24	2,633.5	2,659.5	2,602.5	2,622.5	+13.5	+0.52	1,356,900	-
[3086]	26/02/20	2,612.5	2,639.5	2,588.0	2,609.0	-28.0	-1.06	986,900	-
[3086]	26/02/19	2,612.0	2,660.5	2,598.0	2,637.0	+26.0	+1.00	903,300	-
[3086]	26/02/18	2,610.5	2,632.5	2,598.5	2,611.0	+11.5	+0.44	753,400	-
[3086]	26/02/17	2,619.0	2,634.5	2,595.0	2,599.5	-13.0	-0.50	645,500	-
[3086]	26/02/16	2,694.0	2,711.5	2,609.5	2,612.5	-57.5	-2.15	1,131,500	-
[3086]	26/02/13	2,730.5	2,733.0	2,655.5	2,670.0	-62.0	-2.27	1,782,800	-
[3086]	26/02/12	2,752.0	2,769.0	2,726.0	2,732.0	-22.5	-0.82	1,269,700	-
[3086]	26/02/10	2,755.0	2,796.0	2,743.0	2,754.5	0.0	0.00	1,524,900	-
[3086]	26/02/09	2,772.0	2,793.0	2,728.0	2,754.5	+69.0	+2.57	2,298,000	-
[3086]	26/02/06	2,597.0	2,704.0	2,567.0	2,685.5	+62.0	+2.36	3,393,600	-
[3086]	26/02/05	2,466.0	2,623.5	2,455.0	2,623.5	+213.5	+8.86	3,038,400	-
[3086]	26/02/04	2,351.0	2,414.0	2,341.5	2,410.0	+65.0	+2.77	2,159,500	-
[3086]	26/02/03	2,302.0	2,364.5	2,301.0	2,345.0	+47.5	+2.07	1,479,900	-
[3086]	26/02/02	2,287.0	2,309.5	2,274.0	2,297.5	+44.0	+1.95	1,568,900	-
[3086]	26/01/30	2,240.0	2,263.0	2,235.0	2,253.5	+25.0	+1.12	1,235,800	-
[3086]	26/01/29	2,206.0	2,234.0	2,190.0	2,228.5	-11.5	-0.51	1,714,300	-
[3086]	26/01/28	2,275.0	2,278.5	2,235.0	2,240.0	-51.5	-2.25	1,822,700	-
[3086]	26/01/27	2,295.0	2,308.5	2,284.0	2,291.5	-16.5	-0.71	975,400	-
[3086]	26/01/26	2,304.0	2,320.0	2,296.0	2,308.0	0.0	0.00	762,000	-
[3086]	26/01/23	2,312.0	2,327.5	2,301.5	2,308.0	+0.5	+0.02	553,100	-
[3086]	26/01/22	2,311.5	2,334.0	2,301.0	2,307.5	-3.0	-0.13	821,100	-
[3086]	26/01/21	2,303.5	2,319.0	2,284.5	2,310.5	+2.0	+0.09	1,225,500	-
[3086]	26/01/20	2,295.0	2,326.5	2,290.0	2,308.5	+20.5	+0.90	1,180,300	-
[3086]	26/01/19	2,299.0	2,308.0	2,275.5	2,288.0	-13.0	-0.56	798,900	-
[3086]	26/01/16	2,283.5	2,318.0	2,273.5	2,301.0	+5.0	+0.22	917,000	-
[3086]	26/01/15	2,300.0	2,308.0	2,276.0	2,296.0	-2.5	-0.11	766,900	-
[3086]	26/01/14	2,310.0	2,326.5	2,298.0	2,298.5	+5.0	+0.22	1,135,400	-
[3086]	26/01/13	2,300.0	2,335.0	2,280.0	2,293.5	+43.0	+1.91	2,007,400	-
[3086]	26/01/09	2,265.5	2,274.0	2,245.5	2,250.5	+14.5	+0.65	1,240,000	-
[3086]	26/01/08	2,236.0	2,242.0	2,205.0	2,236.0	-1.0	-0.04	1,114,300	-
[3086]	26/01/07	2,202.5	2,242.0	2,195.5	2,237.0	+13.0	+0.58	1,347,300	-
[3086]	26/01/06	2,208.5	2,224.5	2,198.0	2,224.0	+11.0	+0.50	1,098,800	-
[3086]	26/01/05	2,195.0	2,223.0	2,195.0	2,213.0	+18.0	+0.82	1,010,400	-
[3086]	25/12/30	2,212.5	2,218.5	2,180.0	2,195.0	-15.0	-0.68	1,519,500	-
[3086]	25/12/29	2,234.0	2,238.0	2,190.0	2,210.0	-24.0	-1.07	2,352,800	-
[3086]	25/12/26	2,254.0	2,262.0	2,232.0	2,234.0	-11.5	-0.51	1,227,800	-
[3086]	25/12/25	2,224.0	2,247.5	2,211.0	2,245.5	+31.5	+1.42	1,558,300	-
[3086]	25/12/24	2,206.0	2,228.5	2,205.5	2,214.0	+8.0	+0.36	953,600	-
[3086]	25/12/23	2,206.5	2,224.0	2,203.0	2,206.0	+3.0	+0.14	666,200	-
[3086]	25/12/22	2,221.0	2,226.0	2,200.0	2,203.0	-22.0	-0.99	1,315,700	-
[3086]	25/12/19	2,223.5	2,238.0	2,214.0	2,225.0	+18.0	+0.82	1,410,800	-
[3086]	25/12/18	2,200.0	2,210.5	2,190.0	2,207.0	-1.5	-0.07	789,900	-
[3086]	25/12/17	2,215.0	2,219.0	2,183.0	2,208.5	+3.5	+0.16	786,000	-
[3086]	25/12/16	2,220.0	2,229.0	2,180.0	2,205.0	-26.5	-1.19	1,179,100	-
[3086]	25/12/15	2,205.5	2,241.5	2,205.5	2,231.5	+15.5	+0.70	894,600	-
[3086]	25/12/12	2,205.5	2,230.0	2,191.0	2,216.0	+21.0	+0.96	1,227,500	-
[3086]	25/12/11	2,203.5	2,208.0	2,188.0	2,195.0	+6.0	+0.27	768,300	-
[3086]	25/12/10	2,219.0	2,230.0	2,189.0	2,189.0	-6.5	-0.30	1,155,800	-
[3086]	25/12/09	2,217.0	2,219.0	2,184.5	2,195.5	-14.5	-0.66	1,273,100	-
[3086]	25/12/08	2,201.5	2,229.0	2,170.0	2,210.0	-13.5	-0.61	1,162,100	-
[3086]	25/12/05	2,221.0	2,235.5	2,201.0	2,223.5	-6.0	-0.27	910,200	-
[3086]	25/12/04	2,192.5	2,244.5	2,183.0	2,229.5	+29.5	+1.34	1,400,700	-
[3086]	25/12/03	2,214.0	2,219.0	2,190.0	2,200.0	-22.0	-0.99	1,306,500	-
[3086]	25/12/02	2,250.0	2,257.5	2,214.5	2,222.0	-28.5	-1.27	1,486,400	-
[3086]	25/12/01	2,250.0	2,253.5	2,218.5	2,250.5	-3.0	-0.13	862,200	-
[3086]	25/11/28	2,258.0	2,285.0	2,243.0	2,253.5	-4.0	-0.18	909,200	-
[3086]	25/11/27	2,250.0	2,280.0	2,241.5	2,257.5	+17.5	+0.78	1,073,500	-
[3086]	25/11/26	2,232.0	2,265.0	2,228.0	2,240.0	+30.5	+1.38	1,372,800	-
[3086]	25/11/25	2,193.5	2,222.0	2,166.0	2,209.5	+21.5	+0.98	1,611,600	-
[3086]	25/11/21	2,130.0	2,197.0	2,124.5	2,188.0	+56.5	+2.65	1,824,900	-
[3086]	25/11/20	2,162.5	2,184.0	2,131.5	2,131.5	-12.0	-0.56	1,753,500	-
[3086]	25/11/19	2,156.5	2,185.5	2,125.5	2,143.5	+2.5	+0.12	2,037,600	-
[3086]	25/11/18	2,180.0	2,185.0	2,103.0	2,141.0	-49.0	-2.24	2,580,100	-
[3086]	25/11/17	2,220.5	2,235.0	2,161.0	2,190.0	-124.0	-5.36	4,473,400	-
[3086]	25/11/14	2,300.0	2,336.0	2,290.0	2,314.0	+11.5	+0.50	1,101,500	-
[3086]	25/11/13	2,286.0	2,308.5	2,285.5	2,302.5	-4.0	-0.17	624,800	-
[3086]	25/11/12	2,305.0	2,319.0	2,292.0	2,306.5	+10.5	+0.46	805,700	-
[3086]	25/11/11	2,293.0	2,310.0	2,261.0	2,296.0	-14.0	-0.61	1,106,900	-
[3086]	25/11/10	2,320.5	2,320.5	2,276.5	2,310.0	-10.5	-0.45	1,204,700	-
[3086]	25/11/07	2,280.5	2,328.5	2,280.5	2,320.5	+11.0	+0.48	1,046,200	-
[3086]	25/11/06	2,297.5	2,320.5	2,284.0	2,309.5	+14.5	+0.63	698,200	-
[3086]	25/11/05	2,289.0	2,315.5	2,260.0	2,295.0	+22.5	+0.99	1,226,400	-
[3086]	25/11/04	2,272.0	2,303.5	2,258.0	2,272.5	-49.5	-2.13	1,835,500	-
[3086]	25/10/31	2,314.0	2,335.5	2,314.0	2,322.0	+8.5	+0.37	1,096,600	-
[3086]	25/10/30	2,300.0	2,335.5	2,296.5	2,313.5	+4.0	+0.17	1,430,500	-
[3086]	25/10/29	2,295.0	2,318.5	2,275.5	2,309.5	+9.5	+0.41	1,737,200	-
[3086]	25/10/28	2,315.0	2,322.0	2,295.5	2,300.0	-9.5	-0.41	1,825,200	-
[3086]	25/10/27	2,322.0	2,342.0	2,307.0	2,309.5	+3.5	+0.15	1,194,500	-
[3086]	25/10/24	2,303.5	2,316.5	2,296.0	2,306.0	0.0	0.00	1,080,300	-
[3086]	25/10/23	2,323.0	2,330.0	2,293.5	2,306.0	+3.5	+0.15	1,042,500	-
[3086]	25/10/22	2,310.5	2,339.5	2,290.5	2,302.5	+1.0	+0.04	1,308,000	-
[3086]	25/10/21	2,295.0	2,314.5	2,289.0	2,301.5	+2.5	+0.11	1,622,000	-
[3086]	25/10/20	2,337.5	2,344.0	2,286.5	2,299.0	+7.5	+0.33	1,826,900	-
[3086]	25/10/17	2,346.0	2,347.0	2,240.5	2,291.5	-63.5	-2.70	4,515,600	-
[3086]	25/10/16	2,453.0	2,490.0	2,337.0	2,355.0	-80.0	-3.29	3,203,900	-
[3086]	25/10/15	2,385.0	2,463.0	2,357.0	2,435.0	-50.0	-2.01	5,020,800	-
[3086]	25/10/14	2,455.0	2,495.0	2,430.5	2,485.0	-20.0	-0.80	2,839,600	-
[3086]	25/10/10	2,501.0	2,523.5	2,497.0	2,505.0	+11.5	+0.46	1,336,600	-
[3086]	25/10/09	2,489.0	2,512.5	2,473.5	2,493.5	-13.5	-0.54	1,457,100	-
[3086]	25/10/08	2,500.0	2,525.5	2,498.0	2,507.0	+7.0	+0.28	1,383,700	-
[3086]	25/10/07	2,520.0	2,526.0	2,493.5	2,500.0	-23.5	-0.93	1,750,800	-
[3086]	25/10/06	2,548.0	2,554.0	2,498.5	2,523.5	+40.5	+1.63	1,473,800	-
[3086]	25/10/03	2,451.5	2,495.5	2,448.0	2,483.0	+3.5	+0.14	989,500	-
[3086]	25/10/02	2,458.0	2,484.0	2,456.5	2,479.5	+18.0	+0.73	1,038,500	-
[3086]	25/10/01	2,453.0	2,471.5	2,416.5	2,461.5	-8.5	-0.34	1,612,200	-
[3086]	25/09/30	2,454.5	2,499.0	2,453.5	2,470.0	+16.5	+0.67	1,233,200	-
[3086]	25/09/29	2,499.0	2,500.0	2,418.5	2,453.5	-65.5	-2.60	1,117,200	-
[3086]	25/09/26	2,510.0	2,527.5	2,503.5	2,519.0	+11.0	+0.44	902,300	-
[3086]	25/09/25	2,497.0	2,512.0	2,479.5	2,508.0	+24.5	+0.99	780,600	-
[3086]	25/09/24	2,527.5	2,544.5	2,459.0	2,483.5	-7.0	-0.28	935,500	-
[3086]	25/09/22	2,473.0	2,508.0	2,472.0	2,490.5	+18.0	+0.73	683,300	-
[3086]	25/09/19	2,530.0	2,548.5	2,460.5	2,472.5	-71.5	-2.81	1,551,400	-
[3086]	25/09/18	2,508.0	2,544.0	2,497.0	2,544.0	+46.0	+1.84	1,027,900	-
[3086]	25/09/17	2,497.0	2,512.0	2,484.0	2,498.0	+11.0	+0.44	724,700	-
[3086]	25/09/16	2,490.0	2,508.5	2,478.5	2,487.0	-13.0	-0.52	652,500	-
[3086]	25/09/12	2,485.0	2,518.0	2,470.0	2,500.0	+33.0	+1.34	1,132,200	-
[3086]	25/09/11	2,469.5	2,505.0	2,453.0	2,467.0	-16.0	-0.64	878,300	-
[3086]	25/09/10	2,466.0	2,493.5	2,455.0	2,483.0	+17.0	+0.69	768,600	-
[3086]	25/09/09	2,500.0	2,518.0	2,460.0	2,466.0	-13.0	-0.52	1,110,100	-
[3086]	25/09/08	2,440.0	2,514.0	2,440.0	2,479.0	+59.0	+2.44	1,580,900	-
[3086]	25/09/05	2,460.5	2,466.0	2,418.0	2,420.0	-8.5	-0.35	990,600	-