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
[3099]	26/10/29	1,742	1,779	1,742	1,769	+29	+1.666667	5,086,800	612,657,594,368
[3099]	26/10/28	1,785	1,785	1,740	1,740	-26	-1.472254	2,281,400	602,443,743,232
[3099]	26/10/27	1,801	1,801	1,754	1,766	-35	-1.943365	2,143,000	611,445,768,192
[3099]	26/10/26	1,771	1,820	1,760	1,801	+21	+1.179775	3,018,500	623,736,979,456
[3099]	26/10/23	1,781	1,799	1,766	1,780	+5	+0.28169	3,466,800	1,235,606,437,888
[3099]	26/10/22	1,750	1,784	1,740	1,775	+25	+1.428571	2,501,100	1,232,136,699,904
[3099]	26/10/21	1,760	1,771	1,747	1,750	-4	-0.22805	2,058,200	1,214,787,485,696
[3099]	26/10/20	1,764	1,768	1,737	1,754	-8	-0.45403	2,383,000	1,217,216,380,928
[3099]	26/10/19	1,786	1,791	1,753	1,762	-25	-1.398993	2,873,000	1,222,768,066,560
[3099]	26/10/16	1,775	1,802	1,775	1,787	+34	+1.939532	4,399,500	1,240,464,228,352
[3099]	26/10/15	1,740	1,766	1,728	1,753	+26	+1.505501	3,692,700	1,216,869,433,344
[3099]	26/10/14	1,735	1,740	1,717	1,727	-13	-0.747126	2,181,100	1,198,479,245,312
[3099]	26/10/13	1,710	1,746	1,701	1,740	+24	+1.398601	3,893,100	1,207,847,878,656
[3099]	26/10/09	1,717	1,740	1,716	1,716	-14	-0.809249	3,454,700	1,191,192,690,688
[3099]	26/10/08	1,750	1,755	1,711	1,730	-17	-0.973097	3,181,700	1,200,561,192,960
[3099]	26/10/07	1,732	1,756	1,717	1,747	+26	+1.51075	3,960,600	1,212,358,590,464
[3099]	26/10/06	1,699	1,733	1,680	1,721	+62	+3.737191	4,957,600	1,194,315,481,088
[3099]	26/10/05	1,615	1,665	1,610	1,659	+52	+3.235843	3,497,700	1,151,636,602,880
[3099]	26/10/02	1,615	1,627	1,602	1,607	-34	-2.071907	3,747,100	1,115,550,384,128
[3099]	26/10/01	1,618	1,650	1,599	1,641	+18	+1.109057	3,403,500	1,138,798,231,552
[3099]	26/09/30	1,635	1,636	1,586	1,623	+5	+0.309023	3,620,900	1,126,653,886,464
[3099]	26/09/29	1,628	1,629	1,606	1,618	-45.5	-2.735197	2,769,500	1,122,837,069,824
[3099]	26/09/28	1,672	1,681.5	1,661	1,663.5	-8	-0.478612	4,070,400	1,154,412,445,696
[3099]	26/09/25	1,665.5	1,677	1,656.5	1,671.5	+6	+0.360252	2,643,600	1,159,964,131,328
[3099]	26/09/24	1,647.5	1,677.5	1,645	1,665.5	+17.5	+1.061893	4,722,800	1,155,800,367,104
[3099]	26/09/18	1,642.5	1,648	1,612.5	1,648	+1.5	+0.091102	7,671,600	1,143,656,022,016
[3099]	26/09/17	1,646.5	1,674.5	1,638.5	1,646.5	+10.5	+0.641809	4,014,200	1,142,615,048,192
[3099]	26/09/16	1,613.5	1,645	1,610.5	1,636	+41.5	+2.602697	5,278,200	1,135,328,362,496
[3099]	26/09/15	1,610	1,625	1,576	1,594.5	+24	+1.528176	3,198,000	1,109,435,351,040
[3099]	26/09/14	1,577.5	1,595.5	1,559	1,570.5	-5	-0.31736	3,143,400	1,092,736,385,024
[3099]	26/09/11	1,543.5	1,576.5	1,540.5	1,575.5	+19.5	+1.253213	4,373,200	1,096,215,363,584
[3099]	26/09/10	1,539	1,556	1,529.5	1,556	-5	-0.320307	3,879,800	1,082,647,445,504
[3099]	26/09/09	1,570.5	1,573.5	1,551	1,561	+2	+0.128287	3,925,200	1,086,126,424,064
[3099]	26/09/08	1,580	1,599	1,559	1,559	-44.5	-2.775179	4,838,800	1,084,734,832,640
[3099]	26/09/07	1,603.5	1,610.5	1,585.5	1,603.5	+2	+0.124883	3,552,400	1,115,697,446,912
[3099]	26/09/04	1,590	1,606	1,567.5	1,601.5	-4	-0.249144	6,361,200	1,114,305,855,488
[3099]	26/09/03	1,642.5	1,650	1,598	1,605.5	-48.5	-2.932285	6,808,800	1,117,089,038,336
[3099]	26/09/02	1,740.5	1,750	1,653	1,654	-104	-5.915813	6,658,400	1,150,834,835,456
[3099]	26/09/01	1,760	1,786	1,748.5	1,758	+1	+0.056915	3,471,800	1,223,196,803,072
[3099]	26/08/31	1,754	1,767.5	1,740.5	1,757	-10.5	-0.594059	3,675,600	1,222,501,072,896
[3099]	26/08/28	1,769.5	1,786	1,765.5	1,767.5	-18	-1.008121	5,898,400	1,229,806,764,032
[3099]	26/08/27	1,801.5	1,804	1,765.5	1,785.5	-9	-0.501532	2,861,200	1,242,330,955,776
[3099]	26/08/26	1,764.5	1,805.5	1,747.5	1,794.5	+39	+2.221589	4,017,200	1,248,593,051,648
[3099]	26/08/25	1,770	1,777.5	1,742.5	1,755.5	+20	+1.152406	2,647,000	1,221,457,346,560
[3099]	26/08/24	1,739	1,769	1,735.5	1,735.5	-1	-0.057587	2,491,200	1,207,541,563,392
[3099]	26/08/21	1,740	1,764	1,729	1,736.5	-29	-1.642594	3,647,200	1,208,237,424,640
[3099]	26/08/20	1,736	1,765.5	1,732	1,765.5	+44	+2.555911	3,922,400	1,228,415,303,680
[3099]	26/08/19	1,754	1,755	1,708	1,721.5	-25.5	-1.459645	4,816,200	1,197,800,554,496
[3099]	26/08/18	1,757.5	1,786	1,747	1,747	-18	-1.01983	4,138,800	1,215,543,115,776
[3099]	26/08/17	1,796.5	1,800.5	1,749	1,765	-9	-0.507328	5,805,000	1,228,067,307,520
[3099]	26/08/14	1,800.5	1,802	1,730	1,774	-73.5	-3.978349	13,154,200	1,237,231,468,544
[3099]	26/08/13	1,863.5	1,954.5	1,741.5	1,847.5	+9	+0.48953	28,238,600	1,288,492,154,880
[3099]	26/08/12	1,849	1,854	1,815.5	1,838.5	+16	+0.877915	4,069,200	1,282,367,553,536
[3099]	26/08/10	1,830	1,846	1,803	1,822.5	+7	+0.385569	3,127,200	1,271,207,428,096
[3099]	26/08/07	1,826.5	1,830	1,798.5	1,815.5	+7.5	+0.414823	3,517,600	1,266,324,865,024
[3099]	26/08/06	1,817	1,854.5	1,805	1,808	-9	-0.495322	3,819,200	1,261,093,650,432
[3099]	26/08/05	1,799	1,830	1,786.5	1,817	+46	+2.597403	5,017,600	1,267,371,212,800
[3099]	26/08/04	1,750	1,780.5	1,719	1,771	+31.5	+1.810865	4,391,200	1,235,285,835,776
[3099]	26/08/03	1,789	1,789	1,723	1,739.5	-54	-3.010873	4,553,800	1,213,314,367,488
[3099]	26/07/31	1,771.5	1,804	1,761	1,793.5	-5	-0.278009	5,145,400	1,250,979,741,696
[3099]	26/07/30	1,800	1,809	1,756.5	1,798.5	-16	-0.881786	4,894,000	1,254,467,305,472
[3099]	26/07/29	1,825	1,834.5	1,801.5	1,814.5	-2.5	-0.137589	4,850,800	1,265,627,430,912
[3099]	26/07/28	1,827.5	1,837.5	1,807	1,817	-27	-1.464208	4,245,600	1,267,371,212,800
[3099]	26/07/27	1,806	1,864	1,798.5	1,844	+27	+1.485966	4,913,000	1,286,203,899,904
[3099]	26/07/24	1,790.5	1,831.5	1,774.5	1,817	-17	-0.926936	5,950,200	1,267,371,212,800
[3099]	26/07/23	1,924	1,929	1,821.5	1,834	-89.5	-4.652976	5,271,400	1,279,228,772,352
[3099]	26/07/22	1,921	1,946	1,885.5	1,923.5	-12	-0.619995	3,844,800	1,341,655,744,512
[3099]	26/07/21	1,947.5	1,984	1,927.5	1,935.5	-12	-0.616175	4,797,800	1,350,025,740,288
[3099]	26/07/17	1,996	2,003.5	1,927	1,947.5	-48.5	-2.42986	3,959,200	-
[3099]	26/07/16	2,012.5	2,032	1,992	1,996	-16.5	-0.819876	3,661,400	-
[3099]	26/07/15	2,018.5	2,041.5	1,979.5	2,012.5	0	0	3,118,200	-
[3099]	26/07/14	2,011	2,026	1,979	2,012.5	+20.5	+1.029116	4,474,400	-
[3099]	26/07/13	1,972	1,992	1,940	1,992	+71.5	+3.722989	3,545,000	-
[3099]	26/07/10	1,950	1,965	1,919	1,920.5	-1	-0.052043	3,881,400	-
[3099]	26/07/09	1,903.5	1,921.5	1,885	1,921.5	+18	+0.945626	3,348,200	-
[3099]	26/07/08	1,894	1,934	1,875.5	1,903.5	+28.5	+1.52	5,048,600	-
[3099]	26/07/07	1,869.5	1,909	1,845.5	1,875	+5.5	+0.294196	4,640,400	-
[3099]	26/07/06	1,964	1,967.5	1,862	1,869.5	-94.5	-4.811609	5,528,600	-
[3099]	26/07/03	1,979.5	1,990	1,943	1,964	-31	-1.553885	5,671,400	-
[3099]	26/07/02	1,973.5	2,024.5	1,967.5	1,995	-3	-0.15015	4,629,800	-
[3099]	26/07/01	1,989	2,042	1,965.5	1,998	-61	-2.962603	5,301,800	-
[3099]	26/06/30	2,093	2,096	2,037	2,059	-23.5	-1.128451	5,468,000	-
[3099]	26/06/29	2,069	2,089.5	2,057.5	2,082.5	+23	+1.116776	4,024,600	-
[3099]	26/06/26	2,050	2,069.5	2,027.5	2,059.5	-6.5	-0.314618	3,679,200	-
[3099]	26/06/25	2,044.5	2,080	2,016	2,066	+56.5	+2.811645	3,871,000	-
[3099]	26/06/24	1,972	2,038.5	1,970.5	2,009.5	+56	+2.86665	4,541,400	-
[3099]	26/06/23	1,980.5	2,009.5	1,953.5	1,953.5	-26	-1.313463	4,078,800	-
[3099]	26/06/22	1,964.5	2,002	1,950	1,979.5	+44	+2.273314	4,609,600	-
[3099]	26/06/19	1,970.5	2,005.5	1,926.5	1,935.5	0	0	6,563,800	-
[3099]	26/06/18	1,847.5	1,945	1,834.5	1,935.5	+87	+4.706519	3,607,400	-
[3099]	26/06/17	1,875	1,906.5	1,848.5	1,848.5	-12.5	-0.671682	3,662,600	-
[3099]	26/06/16	1,868	1,874.5	1,831.5	1,861	+11.5	+0.62179	3,507,200	-
[3099]	26/06/15	1,885	1,901	1,849.5	1,849.5	-28	-1.491345	3,792,200	-
[3099]	26/06/12	1,828	1,894.5	1,810	1,877.5	+84.5	+4.712772	4,836,600	-
[3099]	26/06/11	1,814	1,838.5	1,759	1,793	-13	-0.719823	4,012,800	-
[3099]	26/06/10	1,813.5	1,857	1,798	1,806	+1	+0.055402	4,739,400	-
[3099]	26/06/09	1,771	1,821	1,764.5	1,805	+63.5	+3.646282	4,906,600	-
[3099]	26/06/08	1,754	1,758	1,703.5	1,741.5	-23.5	-1.331445	4,678,800	-
[3099]	26/06/05	1,745	1,782.5	1,729	1,765	+37	+2.141204	3,553,800	-
[3099]	26/06/04	1,770	1,778	1,726	1,728	-22	-1.257143	3,686,800	-
[3099]	26/06/03	1,770	1,801.5	1,748.5	1,750	-41.5	-2.316495	5,131,400	-
[3099]	26/06/02	1,706.5	1,794	1,687.5	1,791.5	+116.5	+6.955224	8,218,600	-
[3099]	26/06/01	1,695	1,696.5	1,651	1,675	-23	-1.354535	4,806,400	-
[3099]	26/05/29	1,610	1,712.5	1,605	1,698	+61.5	+3.75802	4,995,800	-
[3099]	26/05/28	1,650	1,664	1,631	1,636.5	+11.5	+0.707692	3,332,400	-
[3099]	26/05/27	1,601	1,625.5	1,585.5	1,625	+19	+1.183064	3,182,000	-
[3099]	26/05/26	1,617	1,630.5	1,595.5	1,606	-19	-1.169231	3,281,200	-
[3099]	26/05/25	1,650.5	1,660.5	1,620	1,625	-28	-1.69389	3,502,400	-
[3099]	26/05/22	1,625	1,666	1,617	1,653	+47	+2.926526	3,555,800	-
[3099]	26/05/21	1,599.5	1,626.5	1,580	1,606	+32	+2.033037	2,964,200	-
[3099]	26/05/20	1,608	1,622.5	1,557.5	1,574	-40	-2.478315	5,292,800	-
[3099]	26/05/19	1,642.5	1,644.5	1,599.5	1,614	-1.5	-0.092851	3,946,800	-
[3099]	26/05/18	1,650	1,650	1,599.5	1,615.5	-35	-2.12057	3,673,400	-
[3099]	26/05/15	1,665.5	1,679.5	1,626	1,650.5	-31	-1.843592	5,860,800	-
[3099]	26/05/14	1,650	1,708.5	1,618.5	1,681.5	+81.5	+5.09375	9,593,000	-
[3099]	26/05/13	1,555.5	1,625.5	1,528	1,600	+55	+3.559871	7,126,800	-
[3099]	26/05/12	1,546.5	1,575	1,528.5	1,545	-1.5	-0.096993	3,718,000	-
[3099]	26/05/11	1,557.5	1,568.5	1,537.5	1,546.5	+7.5	+0.487329	3,824,200	-
[3099]	26/05/08	1,533	1,553	1,517.5	1,539	+17.5	+1.150181	3,572,200	-
[3099]	26/05/07	1,509	1,530	1,483.25	1,521.5	+36.75	+2.475164	5,421,000	-
[3099]	26/05/01	1,466.5	1,500.5	1,465.25	1,484.75	+0.25	+0.016841	2,657,000	-
[3099]	26/04/30	1,490.5	1,492.5	1,465	1,484.5	-11	-0.73554	3,096,000	-
[3099]	26/04/28	1,472	1,506	1,461.75	1,495.5	+23.75	+1.613725	3,935,400	-
[3099]	26/04/27	1,481.5	1,494.75	1,470.75	1,471.75	-28.25	-1.883333	4,859,200	-
[3099]	26/04/24	1,509	1,514	1,490.5	1,500	-23.5	-1.542501	2,621,200	-
[3099]	26/04/23	1,536.5	1,542	1,499.75	1,523.5	-19	-1.231767	3,159,800	-
[3099]	26/04/22	1,530	1,565.5	1,519	1,542.5	-0.5	-0.032404	2,204,000	-
[3099]	26/04/21	1,570	1,572.5	1,531.5	1,543	-14	-0.899165	1,798,800	-
[3099]	26/04/20	1,598	1,600	1,555	1,557	-19	-1.205584	2,135,000	-
[3099]	26/04/17	1,597	1,610	1,576	1,576	-10.5	-0.661834	2,537,000	-
[3099]	26/04/16	1,583.5	1,598	1,571	1,586.5	+10	+0.634317	2,002,000	-
[3099]	26/04/15	1,599.5	1,604	1,563	1,576.5	+1.5	+0.095238	2,429,800	-
[3099]	26/04/14	1,577.5	1,580.5	1,539	1,575	-1.5	-0.095147	3,035,200	-
[3099]	26/04/13	1,587.5	1,600.5	1,563.5	1,576.5	-10.5	-0.661626	2,414,000	-
[3099]	26/04/10	1,611.5	1,622.5	1,580.5	1,587	-24.5	-1.520323	2,870,400	-
[3099]	26/04/09	1,646.5	1,652.5	1,611.5	1,611.5	-33.5	-2.036474	3,549,400	-
[3099]	26/04/08	1,619	1,646.5	1,613.5	1,645	+78	+4.977664	5,871,800	-
[3099]	26/04/07	1,572	1,578	1,549.5	1,567	+7	+0.448718	3,491,000	-
[3099]	26/04/06	1,540	1,568.5	1,535	1,560	+33.5	+2.194563	2,957,800	-
[3099]	26/04/03	1,503	1,529	1,502.5	1,526.5	+39.25	+2.639099	2,787,800	-
[3099]	26/04/02	1,489.5	1,502.5	1,473.75	1,487.25	+6.75	+0.455927	4,326,400	-
[3099]	26/04/01	1,449.25	1,481.5	1,433	1,480.5	+53.75	+3.767303	3,363,200	-
[3099]	26/03/31	1,420	1,454.75	1,412.5	1,426.75	-4.25	-0.296995	3,017,600	-
[3099]	26/03/30	1,389	1,438.5	1,379	1,431	-57.25	-3.8468	5,155,000	-
[3099]	26/03/27	1,470.75	1,492.75	1,457.75	1,488.25	+20	+1.362166	5,173,400	-
[3099]	26/03/26	1,466	1,481.25	1,451.75	1,468.25	+18.25	+1.258621	3,243,000	-
[3099]	26/03/25	1,446.75	1,462.5	1,440.75	1,450	+26	+1.825843	3,373,200	-
[3099]	26/03/24	1,417.5	1,424	1,401.25	1,424	+31.5	+2.262118	3,304,800	-
[3099]	26/03/23	1,355	1,402.5	1,353.25	1,392.5	-23.75	-1.676964	6,180,000	-
[3099]	26/03/19	1,438.5	1,456.5	1,410.5	1,416.25	-67.75	-4.565364	5,320,600	-
[3099]	26/03/18	1,448	1,489.5	1,447.25	1,484	+56.5	+3.957968	4,611,000	-
[3099]	26/03/17	1,410	1,447	1,407	1,427.5	+37	+2.660913	4,343,400	-
[3099]	26/03/16	1,428	1,435.75	1,385.5	1,390.5	-44.5	-3.101045	4,158,600	-
[3099]	26/03/13	1,427.75	1,452.5	1,427.75	1,435	-17.75	-1.221821	4,108,600	-
[3099]	26/03/12	1,466.75	1,485.75	1,446.75	1,452.75	-29.75	-2.006745	3,193,800	-
[3099]	26/03/11	1,488.5	1,505.5	1,474.5	1,482.5	+10	+0.679117	3,420,800	-
[3099]	26/03/10	1,483.5	1,488.75	1,460.25	1,472.5	+11	+0.752651	3,245,200	-
[3099]	26/03/09	1,446	1,462.5	1,425	1,461.5	-60	-3.943477	5,681,800	-
[3099]	26/03/06	1,510	1,532.5	1,496.25	1,521.5	+5.5	+0.362797	2,970,600	-
[3099]	26/03/05	1,505.5	1,553	1,500.5	1,516	+35.75	+2.415133	3,792,200	-
[3099]	26/03/04	1,475.75	1,490.5	1,454.5	1,480.25	-22.25	-1.480865	4,823,400	-
[3099]	26/03/03	1,521.5	1,546.5	1,498.25	1,502.5	-33	-2.149137	4,511,800	-
[3099]	26/03/02	1,500	1,535.5	1,486	1,535.5	-4.5	-0.292208	2,831,800	-
[3099]	26/02/27	1,530	1,540	1,509.5	1,540	+25.5	+1.683724	4,305,800	-
[3099]	26/02/26	1,574.5	1,574.5	1,514.5	1,514.5	-45	-2.88554	3,826,200	-
[3099]	26/02/25	1,508.5	1,562	1,503.5	1,559.5	+62.25	+4.157622	4,778,800	-
[3099]	26/02/24	1,495	1,522.5	1,491.75	1,497.25	+5	+0.335064	3,416,400	-
[3099]	26/02/20	1,500	1,504.5	1,477.25	1,492.25	-10.25	-0.682196	2,431,200	-
[3099]	26/02/19	1,490	1,512.5	1,486.75	1,502.5	0	0	2,506,800	-
[3099]	26/02/18	1,484	1,507.5	1,484	1,502.5	+23	+1.554579	3,634,000	-
[3099]	26/02/17	1,483	1,488.75	1,468.25	1,479.5	-3.5	-0.236008	4,955,600	-
[3099]	26/02/16	1,503	1,520.5	1,483	1,483	-10.25	-0.686422	2,734,400	-
[3099]	26/02/13	1,540	1,549	1,490	1,493.25	-81.25	-5.160368	7,158,400	-
[3099]	26/02/12	1,537	1,574.5	1,536	1,574.5	+37.5	+2.439818	4,143,600	-
[3099]	26/02/10	1,515.5	1,543	1,512.5	1,537	+6	+0.391901	5,187,000	-
[3099]	26/02/09	1,609.5	1,627.5	1,519	1,531	+19.5	+1.290109	8,021,600	-
[3099]	26/02/06	1,412	1,511.5	1,377.5	1,511.5	+99.5	+7.046742	11,074,800	-
[3099]	26/02/05	1,361	1,420	1,355	1,412	+76	+5.688623	8,000,400	-
[3099]	26/02/04	1,323.75	1,344.25	1,321	1,336	+14.75	+1.116367	4,216,000	-
[3099]	26/02/03	1,274	1,323.5	1,271.5	1,321.25	+55.25	+4.364139	4,135,600	-
[3099]	26/02/02	1,262.75	1,309.5	1,253.5	1,266	+28.25	+2.282367	5,307,400	-
[3099]	26/01/30	1,221.5	1,237.75	1,215.5	1,237.75	+25.25	+2.082474	3,292,400	-
[3099]	26/01/29	1,214.25	1,220.75	1,190.5	1,212.5	-21	-1.702473	6,039,000	-
[3099]	26/01/28	1,267.75	1,269	1,232.5	1,233.5	-52.5	-4.082426	5,728,200	-
[3099]	26/01/27	1,300	1,311.5	1,285.75	1,286	-14.75	-1.133961	3,254,400	-
[3099]	26/01/26	1,329.5	1,330	1,298	1,300.75	-32	-2.40105	3,410,000	-
[3099]	26/01/23	1,353	1,355.75	1,331	1,332.75	-20.25	-1.496674	3,679,200	-
[3099]	26/01/22	1,336	1,354.75	1,328.75	1,353	+15.75	+1.17779	5,111,600	-
[3099]	26/01/21	1,312.5	1,345.5	1,311.75	1,337.25	-0.25	-0.018692	4,675,600	-
[3099]	26/01/20	1,330.5	1,352.25	1,325.25	1,337.5	+5.5	+0.412913	4,095,200	-
[3099]	26/01/19	1,285.25	1,344	1,280	1,332	+14.75	+1.119757	5,102,800	-
[3099]	26/01/16	1,325	1,369.75	1,316.5	1,317.25	+37.25	+2.910156	8,151,600	-
[3099]	26/01/15	1,280.5	1,290	1,268.25	1,280	-0.75	-0.058559	3,444,600	-
[3099]	26/01/14	1,280	1,296.5	1,274.5	1,280.75	+8.25	+0.64833	4,621,200	-
[3099]	26/01/13	1,263.75	1,285	1,251	1,272.5	+37.25	+3.015584	6,266,200	-
[3099]	26/01/09	1,200.25	1,245	1,189.25	1,235.25	+47.75	+4.021053	6,859,400	-
[3099]	26/01/08	1,173	1,187.5	1,157.5	1,187.5	-2.25	-0.189115	4,807,000	-
[3099]	26/01/07	1,180	1,212.75	1,175.5	1,189.75	+2.25	+0.189474	5,002,600	-
[3099]	26/01/06	1,170.5	1,195.5	1,168	1,187.5	+29	+2.503237	5,833,600	-
[3099]	26/01/05	1,152	1,171.5	1,152	1,158.5	+21	+1.846154	4,713,800	-
[3099]	25/12/30	1,147.5	1,150.25	1,137.5	1,137.5	-12.5	-1.086957	3,449,000	-
[3099]	25/12/29	1,155	1,165.5	1,148.5	1,150	+3.25	+0.28341	5,413,400	-
[3099]	25/12/26	1,146.75	1,155.75	1,140.25	1,146.75	+0.5	+0.043621	3,651,200	-
[3099]	25/12/25	1,154	1,154.25	1,142	1,146.25	-6.75	-0.585429	3,238,600	-
[3099]	25/12/24	1,157.25	1,159.5	1,150.5	1,153	-4.25	-0.36725	3,055,800	-
[3099]	25/12/23	1,155	1,164.75	1,152.5	1,157.25	-2.75	-0.237069	3,439,800	-
[3099]	25/12/22	1,175.5	1,183.5	1,160	1,160	-25.75	-2.171621	3,755,600	-
[3099]	25/12/19	1,173.5	1,188.5	1,168.5	1,185.75	+12.25	+1.043886	3,349,200	-
[3099]	25/12/18	1,182.5	1,185	1,171.75	1,173.5	-9	-0.761099	3,216,000	-
[3099]	25/12/17	1,192.5	1,192.5	1,170.25	1,182.5	-9.25	-0.776169	2,596,000	-
[3099]	25/12/16	1,203.25	1,210	1,165.75	1,191.75	-23.5	-1.933758	4,254,000	-
[3099]	25/12/15	1,220.25	1,229.25	1,209.5	1,215.25	+4.75	+0.3924	3,559,600	-
[3099]	25/12/12	1,195	1,216.25	1,174.75	1,210.5	+36.25	+3.087077	4,890,400	-
[3099]	25/12/11	1,189.5	1,204.5	1,174	1,174.25	-12.75	-1.074136	3,143,600	-
[3099]	25/12/10	1,180	1,198.5	1,175.75	1,187	+6.75	+0.571913	2,832,000	-
[3099]	25/12/09	1,189.75	1,198.5	1,170.75	1,180.25	-6.5	-0.547714	2,872,800	-
[3099]	25/12/08	1,189.75	1,197.5	1,170	1,186.75	-0.5	-0.042114	2,915,400	-
[3099]	25/12/05	1,193.5	1,200	1,177.5	1,187.25	-1	-0.084157	3,541,600	-
[3099]	25/12/04	1,164	1,190.25	1,152.75	1,188.25	+32.75	+2.834271	5,470,200	-
[3099]	25/12/03	1,166.5	1,172	1,154.25	1,155.5	+0.25	+0.02164	4,105,600	-
[3099]	25/12/02	1,226.75	1,227.25	1,155.25	1,155.25	-75.25	-6.1154	7,472,600	-
[3099]	25/12/01	1,206.25	1,230.5	1,195.25	1,230.5	+12.25	+1.005541	3,823,600	-
[3099]	25/11/28	1,236	1,246	1,210.5	1,218.25	-12.75	-1.035743	3,180,000	-
[3099]	25/11/27	1,237.5	1,239.75	1,225.5	1,231	+2.25	+0.183113	2,769,000	-
[3099]	25/11/26	1,225	1,247	1,222	1,228.75	+4	+0.326597	5,340,400	-
[3099]	25/11/25	1,204.5	1,225.75	1,184.5	1,224.75	+25.25	+2.105044	6,366,800	-
[3099]	25/11/21	1,132.5	1,206.25	1,127.75	1,199.5	+47.25	+4.100673	8,642,200	-
[3099]	25/11/20	1,179	1,182.5	1,151.5	1,152.25	-26.5	-2.248144	6,899,400	-
[3099]	25/11/19	1,177.25	1,190.25	1,158.25	1,178.75	+17	+1.46331	7,743,200	-
[3099]	25/11/18	1,183.75	1,194.25	1,156	1,161.75	-5	-0.428541	10,823,800	-
[3099]	25/11/17	1,184.25	1,203.5	1,151.25	1,166.75	-148.75	-11.307488	20,245,600	-
[3099]	25/11/14	1,253.25	1,321.75	1,243.25	1,315.5	+59.25	+4.716418	7,562,800	-
[3099]	25/11/13	1,248.25	1,261.25	1,227	1,256.25	+21.25	+1.720648	4,402,200	-
[3099]	25/11/12	1,235	1,241.5	1,226.75	1,235	+16.75	+1.374923	3,015,400	-
[3099]	25/11/11	1,230.25	1,232	1,209.5	1,218.25	-18.25	-1.47594	3,071,800	-
[3099]	25/11/10	1,232.5	1,245.75	1,220.25	1,236.5	+10	+0.815328	2,830,600	-
[3099]	25/11/07	1,202.5	1,229.75	1,200.75	1,226.5	+28.25	+2.357605	3,140,000	-
[3099]	25/11/06	1,198	1,214	1,189.5	1,198.25	+5	+0.419024	2,573,000	-
[3099]	25/11/05	1,181.75	1,201.75	1,168.5	1,193.25	+12.5	+1.058649	4,462,800	-
[3099]	25/11/04	1,187.25	1,196.75	1,167.25	1,180.75	-31.5	-2.598474	4,693,600	-
[3099]	25/10/31	1,207.75	1,220	1,203.25	1,212.25	+4.25	+0.351821	3,054,600	-
[3099]	25/10/30	1,194.5	1,213	1,192	1,208	+17.75	+1.491283	8,052,000	-
[3099]	25/10/29	1,204.75	1,211.75	1,190	1,190.25	-17.75	-1.469371	3,983,600	-
[3099]	25/10/28	1,245	1,245.75	1,208	1,208	-38	-3.049759	3,830,400	-
[3099]	25/10/27	1,256	1,265	1,244	1,246	-6.5	-0.518962	2,464,800	-
[3099]	25/10/24	1,244	1,257.5	1,239.25	1,252.5	+2.5	+0.2	2,214,600	-
[3099]	25/10/23	1,256.75	1,260.75	1,243.5	1,250	-6.25	-0.497512	2,676,000	-
[3099]	25/10/22	1,257.5	1,278.5	1,256.25	1,256.25	+6.5	+0.520104	2,955,600	-
[3099]	25/10/21	1,247.5	1,251.5	1,237.75	1,249.75	+7.75	+0.623994	2,913,800	-
[3099]	25/10/20	1,245	1,248.5	1,225.25	1,242	+17.5	+1.429155	3,489,000	-
[3099]	25/10/17	1,253.5	1,263.75	1,216.5	1,224.5	-40.75	-3.220707	5,295,800	-
[3099]	25/10/16	1,282.5	1,297.75	1,261.25	1,265.25	-20.25	-1.575263	3,948,000	-
[3099]	25/10/15	1,277	1,292.25	1,272	1,285.5	-3.25	-0.252182	3,471,200	-
[3099]	25/10/14	1,265	1,308.25	1,259.75	1,288.75	+0.75	+0.05823	5,111,200	-
[3099]	25/10/10	1,305.75	1,308.5	1,277.5	1,288	-17.5	-1.340483	5,011,400	-
[3099]	25/10/09	1,301.5	1,312.75	1,290	1,305.5	-15.25	-1.154647	4,162,600	-
[3099]	25/10/08	1,315.5	1,325.5	1,305.5	1,320.75	+5	+0.380011	4,249,200	-
[3099]	25/10/07	1,355.5	1,357.75	1,311.5	1,315.75	-48.5	-3.555067	5,330,000	-
[3099]	25/10/06	1,368.25	1,372.5	1,337.5	1,364.25	+41.75	+3.1569	6,436,400	-
[3099]	25/10/03	1,301.75	1,328.5	1,294	1,322.5	+18.25	+1.399272	4,427,800	-
[3099]	25/10/02	1,350	1,374	1,302.25	1,304.25	-45.75	-3.388889	5,576,600	-
[3099]	25/10/01	1,341.5	1,354.25	1,330	1,350	-16.5	-1.207464	4,152,400	-
[3099]	25/09/30	1,374.5	1,378	1,355.75	1,366.5	-8.25	-0.600109	4,288,400	-
[3099]	25/09/29	1,408.75	1,408.75	1,367.25	1,374.75	-51.5	-3.610868	4,929,800	-
[3099]	25/09/26	1,444	1,446	1,423	1,426.25	-17.25	-1.195012	4,148,200	-
[3099]	25/09/25	1,442.25	1,451	1,426.75	1,443.5	+0.5	+0.03465	3,888,400	-
[3099]	25/09/24	1,452.5	1,464	1,441.75	1,443	-22	-1.501706	4,047,600	-
[3099]	25/09/22	1,437.5	1,467.5	1,433	1,465	+35.5	+2.483386	4,257,400	-
[3099]	25/09/19	1,465.5	1,487.25	1,424.25	1,429.5	-38.5	-2.622616	6,353,600	-
[3099]	25/09/18	1,425	1,475	1,419.75	1,468	+40.25	+2.819121	4,575,800	-
[3099]	25/09/17	1,460	1,467.75	1,410.5	1,427.75	-41	-2.791489	5,208,600	-
[3099]	25/09/16	1,485.5	1,499	1,456.5	1,468.75	-2.5	-0.169924	4,907,200	-
[3099]	25/09/12	1,464	1,476.75	1,455.25	1,471.25	+26.25	+1.816609	6,981,800	-
[3099]	25/09/11	1,415.75	1,445	1,403.75	1,445	+29.25	+2.066043	6,049,400	-
[3099]	25/09/10	1,398.5	1,420.75	1,395	1,415.75	+10.25	+0.729278	4,298,400	-
[3099]	25/09/09	1,430	1,431.75	1,401.75	1,405.5	-12	-0.846561	4,723,200	-
[3099]	25/09/08	1,374.75	1,420	1,365.5	1,417.5	+50.75	+3.713188	6,172,800	-
[3099]	25/09/05	1,360	1,381.25	1,352.75	1,366.75	+37.5	+1.39	4,656,000	-