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
[3091]	26/10/30	3,050	3,130	2,998	3,015	+17.0	+0.57	111,600	89,847,709,696
[3091]	26/10/29	3,050	3,075	2,930	2,998	-82	-2.662338	199,700	89,341,108,224
[3091]	26/10/28	3,120	3,135	3,045	3,080	-40	-1.282051	84,900	91,784,724,480
[3091]	26/10/27	3,160	3,220	3,090	3,120	-40	-1.265823	99,900	92,976,734,208
[3091]	26/10/26	3,060	3,180	3,035	3,160	+30	+0.958466	146,400	94,168,743,936
[3091]	26/10/23	3,010	3,345	3,005	3,130	+187	+6.35406	474,700	93,274,734,592
[3091]	26/10/22	2,957	2,999	2,939	2,943	+3	+0.102041	194,700	87,702,093,824
[3091]	26/10/21	3,015	3,030	2,926	2,940	-41	-1.375377	173,700	87,612,694,528
[3091]	26/10/20	2,972	3,010	2,955	2,981	+25	+0.845737	128,100	88,834,506,752
[3091]	26/10/19	2,918	2,956	2,915	2,956	+49	+1.685587	96,100	88,089,501,696
[3091]	26/10/16	2,900	2,969	2,872	2,907	+17	+0.588235	99,400	86,629,285,888
[3091]	26/10/15	2,800	2,900	2,794	2,890	+110	+3.956835	109,200	86,122,684,416
[3091]	26/10/14	2,842	2,842	2,770	2,780	-34	-1.208244	92,700	82,844,655,616
[3091]	26/10/13	2,868	2,890	2,814	2,814	-23	-0.810716	92,000	83,857,866,752
[3091]	26/10/09	2,815	2,845	2,803	2,837	+63	+2.271089	72,500	84,543,266,816
[3091]	26/10/08	2,823	2,830	2,767	2,774	-58	-2.048023	67,600	82,665,857,024
[3091]	26/10/07	2,787	2,832	2,782	2,832	+30	+1.070664	52,600	84,394,270,720
[3091]	26/10/06	2,822	2,841	2,786	2,802	-19	-0.67352	69,500	83,500,261,376
[3091]	26/10/05	2,852	2,859	2,806	2,821	-45	-1.570133	76,900	84,066,467,840
[3091]	26/10/02	2,860	2,887	2,824	2,866	-17	-0.589664	73,200	85,407,473,664
[3091]	26/10/01	2,850	2,902	2,841	2,883	+24	+0.839454	69,500	85,914,083,328
[3091]	26/09/30	2,848	2,868	2,781	2,859	+23	+0.811001	86,700	85,198,872,576
[3091]	26/09/29	2,841	2,848	2,807	2,836	-5	-0.175994	73,900	84,513,472,512
[3091]	26/09/28	2,811	2,866	2,800	2,841	+42	+1.500536	85,500	84,662,468,608
[3091]	26/09/25	2,811	2,827	2,776	2,799	-12	-0.426894	61,000	83,410,862,080
[3091]	26/09/24	2,796	2,828	2,773	2,811	+15	+0.536481	65,800	83,768,467,456
[3091]	26/09/18	2,790	2,807	2,736	2,796	-5	-0.178508	88,600	83,321,462,784
[3091]	26/09/17	2,787	2,836	2,779	2,801	+10	+0.358295	48,500	83,470,458,880
[3091]	26/09/16	2,821	2,835	2,790	2,791	-30	-1.063453	43,100	83,172,458,496
[3091]	26/09/15	2,817	2,837	2,805	2,821	+14	+0.498753	37,100	84,066,467,840
[3091]	26/09/14	2,810	2,861	2,785	2,807	+2	+0.071301	57,700	83,649,265,664
[3091]	26/09/11	2,770	2,837	2,768	2,805	+14	+0.501612	67,200	83,589,660,672
[3091]	26/09/10	2,806	2,821	2,772	2,791	-30	-1.063453	75,600	83,172,458,496
[3091]	26/09/09	2,850	2,871	2,821	2,821	-29	-1.017544	67,700	84,066,467,840
[3091]	26/09/08	2,805	2,853	2,791	2,850	+32	+1.135557	46,600	84,930,674,688
[3091]	26/09/07	2,849	2,849	2,804	2,818	-31	-1.088101	47,500	83,977,068,544
[3091]	26/09/04	2,800	2,879	2,794	2,849	+48	+1.713674	68,400	84,900,872,192
[3091]	26/09/03	2,839	2,842	2,787	2,801	-40	-1.407955	78,900	83,470,458,880
[3091]	26/09/02	2,876	2,888	2,837	2,841	-84	-2.871795	77,500	84,662,468,608
[3091]	26/09/01	2,890	2,931	2,860	2,925	+33	+1.141079	87,300	87,165,689,856
[3091]	26/08/31	2,841	2,912	2,813	2,892	+52	+1.830986	85,900	86,182,281,216
[3091]	26/08/28	2,728	2,850	2,703	2,840	+105	+3.839122	65,700	84,632,674,304
[3091]	26/08/27	2,742	2,765	2,725	2,735	-17	-0.617733	44,400	81,503,641,600
[3091]	26/08/26	2,778	2,787	2,740	2,752	-28	-1.007194	49,800	82,010,251,264
[3091]	26/08/25	2,799	2,812	2,776	2,780	-19	-0.678814	42,600	82,844,655,616
[3091]	26/08/24	2,785	2,825	2,779	2,799	+47	+1.707849	89,400	83,410,862,080
[3091]	26/08/21	2,720	2,763	2,710	2,752	+28	+1.0279	59,900	82,010,251,264
[3091]	26/08/20	2,770	2,805	2,710	2,724	-21	-0.765027	84,400	81,175,846,912
[3091]	26/08/19	2,720	2,774	2,709	2,745	+40	+1.478743	87,500	81,801,650,176
[3091]	26/08/18	2,654	2,722	2,621	2,705	+32	+1.197157	76,100	80,609,640,448
[3091]	26/08/17	2,650	2,690	2,613	2,673	+54	+2.061856	108,100	79,656,034,304
[3091]	26/08/14	2,620	2,659	2,595	2,619	-13	-0.493921	87,800	78,046,814,208
[3091]	26/08/13	2,551	2,666	2,551	2,632	+75	+2.933125	123,000	78,434,222,080
[3091]	26/08/12	2,543	2,575	2,520	2,557	+23	+0.907656	64,000	76,199,206,912
[3091]	26/08/10	2,569	2,571	2,510	2,534	-35	-1.362398	84,300	75,513,798,656
[3091]	26/08/07	2,600	2,647	2,556	2,569	-12	-0.464936	86,300	76,556,804,096
[3091]	26/08/06	2,607	2,614	2,531	2,581	+7	+0.27195	83,600	76,914,409,472
[3091]	26/08/05	2,635	2,635	2,543	2,574	-59	-2.24079	87,700	76,705,808,384
[3091]	26/08/04	2,695	2,737	2,589	2,633	-59	-2.191679	143,200	78,464,024,576
[3091]	26/08/03	2,690	2,718	2,606	2,692	-2	-0.074239	181,500	80,222,232,576
[3091]	26/07/31	2,738	2,792	2,683	2,694	-144	-5.073996	177,200	80,281,837,568
[3091]	26/07/30	2,855	2,890	2,786	2,838	-14	-0.490884	227,900	84,499,881,984
[3091]	26/07/29	2,740	2,908	2,675	2,852	+140	+5.162242	299,900	84,916,723,712
[3091]	26/07/28	2,667	2,726	2,575	2,712	+70	+2.649508	241,200	80,748,306,432
[3091]	26/07/27	2,570	2,710	2,564	2,642	+102	+4.015748	373,600	78,664,089,600
[3091]	26/07/24	2,415	2,573	2,377	2,540	+87	+3.546678	371,500	75,627,094,016
[3091]	26/07/23	2,498	2,498	2,333	2,453	+55	+2.293578	717,000	73,036,718,080
[3091]	26/07/22	2,450	2,457	2,376	2,398	-22	-0.909091	230,000	71,399,129,088
[3091]	26/07/21	2,430	2,459	2,410	2,420	+17	+0.707449	151,400	72,054,161,408
[3091]	26/07/17	2,352	2,425	2,346	2,403	+56	+2.386025	144,900	-
[3091]	26/07/16	2,296	2,360	2,290	2,347	+80	+3.528893	164,300	-
[3091]	26/07/15	2,268	2,286	2,258	2,267	+5	+0.221043	45,500	-
[3091]	26/07/14	2,263	2,287	2,249	2,262	+27	+1.208054	57,000	-
[3091]	26/07/13	2,264	2,286	2,235	2,235	-14	-0.622499	63,600	-
[3091]	26/07/10	2,271	2,286	2,239	2,249	-37	-1.618548	82,400	-
[3091]	26/07/09	2,275	2,299	2,268	2,286	+19	+0.838112	85,600	-
[3091]	26/07/08	2,250	2,292	2,250	2,267	+21	+0.934996	85,700	-
[3091]	26/07/07	2,244	2,283	2,234	2,246	+2	+0.089127	77,300	-
[3091]	26/07/06	2,206	2,262	2,206	2,244	+38	+1.722575	91,500	-
[3091]	26/07/03	2,200	2,234	2,192	2,206	+16	+0.730594	79,000	-
[3091]	26/07/02	2,180	2,241	2,180	2,190	+16	+0.735971	93,600	-
[3091]	26/07/01	2,191	2,212	2,164	2,174	-26	-1.181818	92,300	-
[3091]	26/06/30	2,241	2,245	2,198	2,200	-35	-1.565996	110,100	-
[3091]	26/06/29	2,146	2,235	2,146	2,235	-5	-0.223214	328,500	-
[3091]	26/06/26	2,300	2,325	2,230	2,240	-95	-4.068522	333,200	-
[3091]	26/06/25	2,325	2,345	2,310	2,335	+33	+1.433536	96,800	-
[3091]	26/06/24	2,302	2,307	2,280	2,302	+5	+0.217675	76,400	-
[3091]	26/06/23	2,300	2,317	2,277	2,297	+12	+0.525164	110,800	-
[3091]	26/06/22	2,310	2,310	2,280	2,285	-25	-1.082251	93,000	-
[3091]	26/06/19	2,262	2,310	2,247	2,310	+45	+1.986755	106,000	-
[3091]	26/06/18	2,235	2,265	2,232	2,265	+30	+1.342282	77,400	-
[3091]	26/06/17	2,235	2,252	2,220	2,235	+3	+0.134409	79,800	-
[3091]	26/06/16	2,200	2,232	2,180	2,232	+17	+0.767494	98,400	-
[3091]	26/06/15	2,252	2,285	2,215	2,215	+40	+1.83908	131,800	-
[3091]	26/06/12	2,165	2,190	2,145	2,175	+13	+0.601295	89,200	-
[3091]	26/06/11	2,157	2,167	2,142	2,162	+20	+0.933707	55,000	-
[3091]	26/06/10	2,140	2,172	2,137	2,142	+7	+0.327869	100,400	-
[3091]	26/06/09	2,112	2,135	2,100	2,135	+43	+2.055449	62,200	-
[3091]	26/06/08	2,035	2,100	2,035	2,092	+35	+1.701507	98,200	-
[3091]	26/06/05	2,027	2,070	2,027	2,057	+22	+1.081081	104,400	-
[3091]	26/06/04	2,082	2,085	2,035	2,035	-42	-2.022147	103,800	-
[3091]	26/06/03	2,067	2,077	2,047	2,077	-3	-0.144231	129,000	-
[3091]	26/06/02	2,092	2,095	2,060	2,080	-12	-0.573614	150,400	-
[3091]	26/06/01	2,107	2,107	2,050	2,092	-15	-0.711913	224,400	-
[3091]	26/05/29	2,115	2,150	2,107	2,107	+12	+0.572792	153,400	-
[3091]	26/05/28	2,085	2,097	2,057	2,095	+18	+0.866635	191,200	-
[3091]	26/05/27	2,040	2,082	2,040	2,077	+37	+1.813725	140,800	-
[3091]	26/05/26	2,092	2,095	2,037	2,040	-52	-2.48566	152,600	-
[3091]	26/05/25	2,160	2,160	2,085	2,092	-58	-2.697674	185,600	-
[3091]	26/05/22	2,155	2,162.5	2,125	2,150	-25	-1.149425	120,600	-
[3091]	26/05/21	2,147.5	2,177.5	2,135	2,175	+35	+1.635514	159,000	-
[3091]	26/05/20	2,150	2,162.5	2,110	2,140	+7.5	+0.3517	138,400	-
[3091]	26/05/19	2,107.5	2,147.5	2,105	2,132.5	+42.5	+2.033493	133,400	-
[3091]	26/05/18	2,117.5	2,120	2,090	2,090	-7.5	-0.357569	121,000	-
[3091]	26/05/15	2,097.5	2,107.5	2,082.5	2,097.5	0	0	114,800	-
[3091]	26/05/14	2,087.5	2,102.5	2,077.5	2,097.5	+30	+1.451028	123,400	-
[3091]	26/05/13	2,060	2,087.5	2,052.5	2,067.5	+10	+0.486027	92,200	-
[3091]	26/05/12	2,087.5	2,092.5	2,055	2,057.5	-30	-1.437126	85,800	-
[3091]	26/05/11	2,082.5	2,092.5	2,070	2,087.5	+10	+0.481348	80,800	-
[3091]	26/05/08	2,092.5	2,092.5	2,077.5	2,077.5	+2.5	+0.120482	83,200	-
[3091]	26/05/07	2,075	2,095	2,060	2,075	+5	+0.241546	122,000	-
[3091]	26/05/01	2,070	2,092.5	2,047.5	2,070	0	0	79,600	-
[3091]	26/04/30	2,070	2,085	2,050	2,070	-7.5	-0.361011	87,600	-
[3091]	26/04/28	2,055	2,090	2,047.5	2,077.5	+17.5	+0.849515	99,800	-
[3091]	26/04/27	2,050	2,082.5	2,040	2,060	+2.5	+0.121507	81,800	-
[3091]	26/04/24	2,110	2,127.5	2,045	2,057.5	-32.5	-1.555024	99,600	-
[3091]	26/04/23	2,152.5	2,165	2,070	2,090	-82.5	-3.797468	219,800	-
[3091]	26/04/22	2,380	2,390	2,160	2,172.5	+2.5	+0.115207	475,000	-
[3091]	26/04/21	2,225	2,230	2,170	2,170	-55	-2.47191	120,800	-
[3091]	26/04/20	2,225	2,235	2,192.5	2,225	+35	+1.598174	92,600	-
[3091]	26/04/17	2,185	2,205	2,185	2,190	+2.5	+0.114286	43,400	-
[3091]	26/04/16	2,190	2,207.5	2,180	2,187.5	-2.5	-0.114155	44,000	-
[3091]	26/04/15	2,190	2,215	2,180	2,190	+2.5	+0.114286	39,800	-
[3091]	26/04/14	2,215	2,230	2,177.5	2,187.5	-22.5	-1.0181	46,400	-
[3091]	26/04/13	2,220	2,237.5	2,205	2,210	-12.5	-0.56243	37,800	-
[3091]	26/04/10	2,250	2,260	2,215	2,222.5	-22.5	-1.002227	53,000	-
[3091]	26/04/09	2,280	2,307.5	2,240	2,245	-42.5	-1.857923	66,800	-
[3091]	26/04/08	2,287.5	2,312.5	2,272.5	2,287.5	+7.5	+0.328947	69,800	-
[3091]	26/04/07	2,267.5	2,280	2,255	2,280	+12.5	+0.551268	40,400	-
[3091]	26/04/06	2,252.5	2,270	2,237.5	2,267.5	+22.5	+1.002227	56,400	-
[3091]	26/04/03	2,212.5	2,250	2,212.5	2,245	+20	+0.898876	39,600	-
[3091]	26/04/02	2,247.5	2,272.5	2,222.5	2,225	-15	-0.669643	61,400	-
[3091]	26/04/01	2,232.5	2,242.5	2,205	2,240	+40	+1.818182	57,800	-
[3091]	26/03/31	2,257.5	2,270	2,200	2,200	-57.5	-2.547065	86,800	-
[3091]	26/03/30	2,285	2,285	2,237.5	2,257.5	-35	-1.526718	104,800	-
[3091]	26/03/27	2,250	2,305	2,250	2,292.5	+42.5	+1.888889	111,400	-
[3091]	26/03/26	2,215	2,250	2,210	2,250	+22.5	+1.010101	77,800	-
[3091]	26/03/25	2,160	2,242.5	2,160	2,227.5	+72.5	+3.364269	119,800	-
[3091]	26/03/24	2,132.5	2,160	2,097.5	2,155	+50	+2.375297	46,400	-
[3091]	26/03/23	2,115	2,117.5	2,090	2,105	-15	-0.707547	50,200	-
[3091]	26/03/19	2,150	2,150	2,120	2,120	-30	-1.395349	47,600	-
[3091]	26/03/18	2,145	2,152.5	2,132.5	2,150	+5	+0.2331	42,000	-
[3091]	26/03/17	2,130	2,162.5	2,130	2,145	+30	+1.41844	40,800	-
[3091]	26/03/16	2,120	2,135	2,110	2,115	-17.5	-0.820633	59,200	-
[3091]	26/03/13	2,127.5	2,157.5	2,127.5	2,132.5	-17.5	-0.813953	58,800	-
[3091]	26/03/12	2,175	2,180	2,135	2,150	-25	-1.149425	45,000	-
[3091]	26/03/11	2,175	2,195	2,155	2,175	+15	+0.694444	63,400	-
[3091]	26/03/10	2,182.5	2,217.5	2,150	2,160	-12.5	-0.575374	111,200	-
[3091]	26/03/09	2,092.5	2,175	2,062.5	2,172.5	+45	+2.115159	158,200	-
[3091]	26/03/06	2,095	2,127.5	2,070	2,127.5	+37.5	+1.794258	63,200	-
[3091]	26/03/05	2,065	2,140	2,065	2,090	+60	+2.955665	130,400	-
[3091]	26/03/04	2,010	2,047.5	1,997.5	2,030	-15	-0.733496	103,000	-
[3091]	26/03/03	2,087.5	2,087.5	2,045	2,045	-50	-2.386635	109,600	-
[3091]	26/03/02	2,087.5	2,105	2,082.5	2,095	-12.5	-0.59312	117,000	-
[3091]	26/02/27	2,045	2,110	2,045	2,107.5	+62.5	+3.056235	153,400	-
[3091]	26/02/26	2,025	2,050	2,015	2,045	+20	+0.987654	122,200	-
[3091]	26/02/25	2,007.5	2,032.5	2,005	2,025	+7.5	+0.371747	83,600	-
[3091]	26/02/24	1,970	2,017.5	1,967.5	2,017.5	+47.5	+2.411168	158,200	-
[3091]	26/02/20	1,977.5	1,990	1,965	1,970	-25	-1.253133	64,600	-
[3091]	26/02/19	1,987.5	1,995	1,975	1,995	+10	+0.503778	64,200	-
[3091]	26/02/18	1,967.5	1,987.5	1,967.5	1,985	+20	+1.017812	53,400	-
[3091]	26/02/17	1,982.5	1,982.5	1,965	1,965	-20	-1.007557	39,000	-
[3091]	26/02/16	1,965	1,985	1,962.5	1,985	+5	+0.252525	60,800	-
[3091]	26/02/13	1,980	1,987.5	1,960	1,980	0	0	79,000	-
[3091]	26/02/12	1,965	1,980	1,965	1,980	+17.5	+0.89172	102,000	-
[3091]	26/02/10	1,957.5	1,965	1,952.5	1,962.5	+7.5	+0.383632	47,000	-
[3091]	26/02/09	1,950	1,960	1,940	1,955	+12.5	+0.643501	63,000	-
[3091]	26/02/06	1,955	1,960	1,927.5	1,942.5	+5	+0.258065	55,000	-
[3091]	26/02/05	1,920	1,942.5	1,917.5	1,937.5	+32.5	+1.706037	69,200	-
[3091]	26/02/04	1,902.5	1,917.5	1,900	1,905	0	0	54,000	-
[3091]	26/02/03	1,902.5	1,920	1,897.5	1,905	+7.5	+0.395257	47,600	-
[3091]	26/02/02	1,925	1,927.5	1,897.5	1,897.5	-17.5	-0.913838	66,600	-
[3091]	26/01/30	1,917.5	1,917.5	1,897.5	1,915	-2.5	-0.130378	59,800	-
[3091]	26/01/29	1,905	1,930	1,905	1,917.5	+20	+1.054018	122,400	-
[3091]	26/01/28	1,890	1,907.5	1,880	1,897.5	+7.5	+0.396825	85,600	-
[3091]	26/01/27	1,915	1,922.5	1,890	1,890	-32.5	-1.690507	101,400	-
[3091]	26/01/26	1,947.5	1,952.5	1,910	1,922.5	-22.5	-1.156812	83,000	-
[3091]	26/01/23	1,942.5	1,967.5	1,942.5	1,945	-15	-0.765306	59,000	-
[3091]	26/01/22	1,937.5	1,962.5	1,920	1,960	+47.5	+2.48366	124,400	-
[3091]	26/01/21	1,980	1,985	1,912.5	1,912.5	-62.5	-3.164557	343,400	-
[3091]	26/01/20	1,965	1,977.5	1,960	1,975	+12.5	+0.636943	274,800	-
[3091]	26/01/19	1,960	1,965	1,945	1,962.5	+2.5	+0.127551	81,800	-
[3091]	26/01/16	1,945	1,960	1,937.5	1,960	+2.5	+0.127714	64,000	-
[3091]	26/01/15	1,945	1,970	1,945	1,957.5	+27.5	+1.42487	134,000	-
[3091]	26/01/14	1,912.5	1,930	1,910	1,930	+17.5	+0.915033	60,200	-
[3091]	26/01/13	1,935	1,937.5	1,897.5	1,912.5	-17.5	-0.906736	84,000	-
[3091]	26/01/09	1,930	1,942.5	1,925	1,930	+15	+0.78329	69,800	-
[3091]	26/01/08	1,917.5	1,930	1,910	1,915	+7.5	+0.393185	90,200	-
[3091]	26/01/07	1,892.5	1,915	1,880	1,907.5	+20	+1.059603	108,400	-
[3091]	26/01/06	1,892.5	1,900	1,882.5	1,887.5	0	0	60,600	-
[3091]	26/01/05	1,892.5	1,900	1,882.5	1,887.5	-5	-0.264201	82,600	-
[3091]	25/12/30	1,902.5	1,905	1,885	1,892.5	-7.5	-0.394737	95,600	-
[3091]	25/12/29	1,895	1,925	1,882.5	1,900	-77.5	-3.91909	403,600	-
[3091]	25/12/26	1,980	1,982.5	1,975	1,977.5	+2.5	+0.126582	188,000	-
[3091]	25/12/25	1,960	1,975	1,960	1,975	+17.5	+0.893997	59,600	-
[3091]	25/12/24	1,950	1,960	1,950	1,957.5	+7.5	+0.384615	51,800	-
[3091]	25/12/23	1,967.5	1,967.5	1,947.5	1,950	-5	-0.255754	100,400	-
[3091]	25/12/22	1,967.5	1,972.5	1,952.5	1,955	-5	-0.255102	58,800	-
[3091]	25/12/19	1,957.5	1,967.5	1,957.5	1,960	+5	+0.255754	62,600	-
[3091]	25/12/18	1,945	1,965	1,945	1,955	+12.5	+0.643501	36,800	-
[3091]	25/12/17	1,952.5	1,957.5	1,942.5	1,942.5	-10	-0.512164	50,600	-
[3091]	25/12/16	1,962.5	1,972.5	1,952.5	1,952.5	-10	-0.509554	48,000	-
[3091]	25/12/15	1,972.5	1,980	1,960	1,962.5	+7.5	+0.383632	75,200	-
[3091]	25/12/12	1,960	1,972.5	1,955	1,955	+5	+0.25641	66,400	-
[3091]	25/12/11	1,957.5	1,962.5	1,947.5	1,950	-7.5	-0.383142	44,800	-
[3091]	25/12/10	1,952.5	1,965	1,952.5	1,957.5	+15	+0.772201	51,200	-
[3091]	25/12/09	1,952.5	1,955	1,937.5	1,942.5	-10	-0.512164	44,400	-
[3091]	25/12/08	1,950	1,965	1,950	1,952.5	+2.5	+0.128205	54,000	-
[3091]	25/12/05	1,945	1,960	1,940	1,950	0	0	59,600	-
[3091]	25/12/04	1,967.5	1,972.5	1,945	1,950	-12.5	-0.636943	86,400	-
[3091]	25/12/03	1,975	1,982.5	1,957.5	1,962.5	-15	-0.758534	54,200	-
[3091]	25/12/02	1,987.5	1,987.5	1,962.5	1,977.5	+2.5	+0.126582	49,000	-
[3091]	25/12/01	1,987.5	1,995	1,975	1,975	-17.5	-0.878294	63,600	-
[3091]	25/11/28	1,980	1,995	1,980	1,992.5	+12.5	+0.631313	51,000	-
[3091]	25/11/27	1,957.5	1,980	1,957.5	1,980	+22.5	+1.149425	57,800	-
[3091]	25/11/26	1,957.5	1,957.5	1,932.5	1,957.5	+27.5	+1.42487	61,000	-
[3091]	25/11/25	1,957.5	1,962.5	1,925	1,930	-22.5	-1.152369	62,000	-
[3091]	25/11/21	1,937.5	1,957.5	1,937.5	1,952.5	+15	+0.774194	70,400	-
[3091]	25/11/20	1,925	1,942.5	1,925	1,937.5	+15	+0.780234	46,400	-
[3091]	25/11/19	1,917.5	1,922.5	1,910	1,922.5	+2.5	+0.130208	58,600	-
[3091]	25/11/18	1,922.5	1,935	1,910	1,920	-2.5	-0.130039	65,800	-
[3091]	25/11/17	1,930	1,930	1,907.5	1,922.5	-12.5	-0.645995	72,600	-
[3091]	25/11/14	1,940	1,947.5	1,930	1,935	-7.5	-0.3861	94,200	-
[3091]	25/11/13	1,917.5	1,942.5	1,905	1,942.5	+42.5	+2.236842	225,000	-
[3091]	25/11/12	1,885	1,915	1,885	1,900	+7.5	+0.396301	92,000	-
[3091]	25/11/11	1,912.5	1,912.5	1,882.5	1,892.5	-7.5	-0.394737	95,800	-
[3091]	25/11/10	1,895	1,905	1,887.5	1,900	+25	+1.333333	126,400	-
[3091]	25/11/07	1,875	1,887.5	1,872.5	1,875	+7.5	+0.401606	134,800	-
[3091]	25/11/06	1,840	1,872.5	1,832.5	1,867.5	+30	+1.632653	146,200	-
[3091]	25/11/05	1,867.5	1,872.5	1,837.5	1,837.5	-30	-1.606426	194,200	-
[3091]	25/11/04	1,882.5	1,885	1,867.5	1,867.5	-5	-0.267023	114,600	-
[3091]	25/10/31	1,867.5	1,882.5	1,865	1,872.5	+7.5	+0.402145	135,400	-
[3091]	25/10/30	1,870	1,880	1,865	1,865	-2.5	-0.133869	135,400	-
[3091]	25/10/29	1,882.5	1,882.5	1,865	1,867.5	-25	-1.321004	109,800	-
[3091]	25/10/28	1,905	1,905	1,885	1,892.5	-17.5	-0.91623	64,400	-
[3091]	25/10/27	1,902.5	1,925	1,900	1,910	+12.5	+0.658762	89,400	-
[3091]	25/10/24	1,900	1,907.5	1,885	1,897.5	+10	+0.529801	61,600	-
[3091]	25/10/23	1,895	1,915	1,882.5	1,887.5	-2.5	-0.132275	98,600	-
[3091]	25/10/22	1,857.5	1,902.5	1,852.5	1,890	-37.5	-1.945525	293,400	-
[3091]	25/10/21	1,950	1,955	1,915	1,927.5	0	0	263,200	-
[3091]	25/10/20	1,902.5	1,932.5	1,902.5	1,927.5	+27.5	+1.447368	95,800	-
[3091]	25/10/17	1,887.5	1,900	1,880	1,900	+15	+0.795756	68,400	-
[3091]	25/10/16	1,900	1,902.5	1,880	1,885	-12.5	-0.658762	78,400	-
[3091]	25/10/15	1,890	1,900	1,885	1,897.5	+27.5	+1.470588	62,200	-
[3091]	25/10/14	1,860	1,880	1,852.5	1,870	+5	+0.268097	76,000	-
[3091]	25/10/10	1,867.5	1,875	1,862.5	1,865	-10	-0.533333	58,000	-
[3091]	25/10/09	1,882.5	1,882.5	1,870	1,875	-7.5	-0.398406	62,400	-
[3091]	25/10/08	1,882.5	1,900	1,877.5	1,882.5	-2.5	-0.132626	66,000	-
[3091]	25/10/07	1,902.5	1,902.5	1,880	1,885	-20	-1.049869	86,600	-
[3091]	25/10/06	1,897.5	1,907.5	1,885	1,905	+32.5	+1.735648	75,400	-
[3091]	25/10/03	1,875	1,890	1,860	1,872.5	-2.5	-0.133333	75,000	-
[3091]	25/10/02	1,900	1,905	1,875	1,875	-12.5	-0.662252	78,400	-
[3091]	25/10/01	1,930	1,932.5	1,887.5	1,887.5	-42.5	-2.202073	98,200	-
[3091]	25/09/30	1,967.5	1,967.5	1,930	1,930	-37.5	-1.905972	79,200	-
[3091]	25/09/29	2,000	2,000	1,965	1,967.5	-37.5	-1.870324	72,200	-
[3091]	25/09/26	1,995	2,010	1,992.5	2,005	+10	+0.501253	65,600	-
[3091]	25/09/25	1,982.5	2,005	1,982.5	1,995	+2.5	+0.125471	83,200	-
[3091]	25/09/24	1,997.5	1,997.5	1,982.5	1,992.5	-5	-0.250313	54,400	-
[3091]	25/09/22	1,992.5	2,015	1,990	1,997.5	0	0	41,400	-
[3091]	25/09/19	2,000	2,002.5	1,987.5	1,997.5	-15	-0.745342	47,000	-
[3091]	25/09/18	1,990	2,015	1,990	2,012.5	+22.5	+1.130653	55,200	-
[3091]	25/09/17	1,987.5	1,997.5	1,972.5	1,990	-7.5	-0.375469	35,800	-
[3091]	25/09/16	1,992.5	1,997.5	1,982.5	1,997.5	+5	+0.250941	49,400	-
[3091]	25/09/12	1,992.5	1,997.5	1,985	1,992.5	-5	-0.250313	32,600	-
[3091]	25/09/11	1,992.5	2,010	1,982.5	1,997.5	+2.5	+0.125313	37,400	-
[3091]	25/09/10	2,000	2,010	1,985	1,995	-10	-0.498753	47,000	-
[3091]	25/09/09	2,005	2,015	1,987.5	2,005	+5	+0.25	61,200	-
[3091]	25/09/08	1,975	2,007.5	1,975	2,000	+30	+1.522843	93,600	-
[3091]	25/09/05	1,965	1,980	1,962.5	1,970	-2.5	-0.126743	40,400	-