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
[3104]	26/10/29	3,625	3,655	3,575	3,640	+30	+0.831025	379,600	122,732,388,352
[3104]	26/10/28	3,590	3,655	3,535	3,610	+90	+2.556818	210,000	121,720,856,576
[3104]	26/10/27	3,450	3,545	3,450	3,520	+140	+4.142012	267,300	118,686,261,248
[3104]	26/10/26	3,355	3,420	3,350	3,380	-25	-0.734214	150,800	113,965,785,088
[3104]	26/10/23	3,330	3,405	3,220	3,405	+5	+0.147059	439,500	114,808,725,504
[3104]	26/10/22	3,515	3,520	3,320	3,400	-115	-3.271693	417,200	114,640,142,336
[3104]	26/10/21	3,550	3,595	3,495	3,515	+35	+1.005747	151,300	118,517,669,888
[3104]	26/10/20	3,610	3,625	3,475	3,480	-125	-3.467406	479,300	117,337,554,944
[3104]	26/10/19	3,505	3,635	3,450	3,605	+30	+0.839161	195,500	121,552,265,216
[3104]	26/10/16	3,490	3,595	3,490	3,575	+140	+4.075691	163,000	120,540,733,440
[3104]	26/10/15	3,425	3,520	3,340	3,435	-130	-3.646564	252,400	115,820,257,280
[3104]	26/10/14	3,635	3,660	3,565	3,565	-50	-1.383126	84,800	120,203,558,912
[3104]	26/10/13	3,700	3,750	3,615	3,615	-120	-3.212851	121,400	121,889,439,744
[3104]	26/10/09	3,555	3,760	3,550	3,735	+110	+3.034483	161,400	125,935,566,848
[3104]	26/10/08	3,650	3,695	3,605	3,625	-90	-2.422611	180,000	122,226,622,464
[3104]	26/10/07	3,700	3,750	3,660	3,715	+15	+0.405405	215,400	125,261,209,600
[3104]	26/10/06	3,565	3,715	3,555	3,700	+170	+4.815864	305,200	124,755,443,712
[3104]	26/10/05	3,520	3,550	3,495	3,530	+70	+2.023121	131,300	119,023,435,776
[3104]	26/10/02	3,435	3,495	3,420	3,460	0	0	207,100	116,663,197,696
[3104]	26/10/01	3,360	3,460	3,350	3,460	+80	+2.366864	215,300	116,663,197,696
[3104]	26/09/30	3,345	3,430	3,320	3,380	+50	+1.501502	331,200	113,965,785,088
[3104]	26/09/29	3,265	3,350	3,250	3,330	0	0	226,900	112,279,904,256
[3104]	26/09/28	3,335	3,400	3,325	3,330	+25	+0.75643	155,500	112,279,904,256
[3104]	26/09/25	3,290	3,325	3,275	3,305	+15	+0.455927	101,400	111,436,955,648
[3104]	26/09/24	3,255	3,330	3,255	3,290	+40	+1.230769	98,700	110,931,189,760
[3104]	26/09/18	3,275	3,300	3,215	3,250	+5	+0.154083	156,300	109,582,483,456
[3104]	26/09/17	3,285	3,305	3,225	3,245	-25	-0.764526	62,800	109,413,900,288
[3104]	26/09/16	3,200	3,285	3,195	3,270	+70	+2.1875	65,100	110,256,840,704
[3104]	26/09/15	3,160	3,250	3,160	3,200	+5	+0.156495	71,800	107,896,602,624
[3104]	26/09/14	3,175	3,215	3,135	3,195	-20	-0.622084	100,800	107,728,011,264
[3104]	26/09/11	3,190	3,220	3,175	3,215	-95	-2.870091	137,000	108,402,368,512
[3104]	26/09/10	3,330	3,330	3,230	3,310	-35	-1.046338	92,300	111,605,547,008
[3104]	26/09/09	3,280	3,380	3,280	3,345	+65	+1.981707	136,200	112,785,670,144
[3104]	26/09/08	3,320	3,370	3,280	3,280	-110	-3.244838	91,200	110,594,015,232
[3104]	26/09/07	3,380	3,405	3,325	3,390	+60	+1.801802	88,600	114,302,959,616
[3104]	26/09/04	3,330	3,360	3,310	3,330	+20	+0.60423	76,900	112,279,904,256
[3104]	26/09/03	3,380	3,420	3,290	3,310	0	0	186,300	111,605,547,008
[3104]	26/09/02	3,325	3,365	3,285	3,310	-60	-1.780415	121,400	111,605,547,008
[3104]	26/09/01	3,400	3,440	3,360	3,370	-80	-2.318841	80,900	113,628,610,560
[3104]	26/08/31	3,355	3,480	3,325	3,450	+50	+1.470588	95,500	116,326,023,168
[3104]	26/08/28	3,440	3,480	3,380	3,400	-70	-2.017291	122,800	114,640,142,336
[3104]	26/08/27	3,475	3,545	3,420	3,470	-10	-0.287356	98,100	117,000,380,416
[3104]	26/08/26	3,520	3,520	3,435	3,480	-10	-0.286533	95,800	117,337,554,944
[3104]	26/08/25	3,360	3,500	3,350	3,490	+100	+2.949853	220,900	117,674,729,472
[3104]	26/08/24	3,475	3,490	3,390	3,390	-60	-1.73913	185,000	114,302,959,616
[3104]	26/08/21	3,435	3,490	3,410	3,450	-55	-1.569187	141,700	116,326,023,168
[3104]	26/08/20	3,465	3,515	3,420	3,505	+90	+2.635432	86,600	118,180,495,360
[3104]	26/08/19	3,525	3,555	3,415	3,415	-250	-6.821282	147,600	115,145,908,224
[3104]	26/08/18	3,800	3,835	3,650	3,665	-120	-3.17041	89,700	123,575,328,768
[3104]	26/08/17	3,670	3,785	3,655	3,785	+140	+3.840878	103,400	127,621,447,680
[3104]	26/08/14	3,720	3,745	3,605	3,645	-65	-1.752022	134,300	122,900,971,520
[3104]	26/08/13	3,690	3,715	3,630	3,710	+60	+1.643836	94,300	125,092,626,432
[3104]	26/08/12	3,670	3,690	3,575	3,650	+20	+0.550964	129,700	123,069,562,880
[3104]	26/08/10	3,640	3,675	3,585	3,630	-25	-0.683995	151,700	122,395,205,632
[3104]	26/08/07	3,760	3,760	3,585	3,655	-55	-1.48248	136,500	123,238,146,048
[3104]	26/08/06	3,845	3,890	3,665	3,710	-205	-5.236271	182,200	125,092,626,432
[3104]	26/08/05	3,790	3,965	3,755	3,915	+265	+7.260274	147,900	132,004,749,312
[3104]	26/08/04	3,530	3,700	3,530	3,650	+130	+3.693182	142,600	123,069,562,880
[3104]	26/08/03	3,480	3,600	3,335	3,520	+40	+1.149425	243,100	118,686,261,248
[3104]	26/07/31	3,680	3,730	3,325	3,480	+40	+1.162791	515,400	117,337,554,944
[3104]	26/07/30	3,355	3,530	3,315	3,440	+30	+0.879765	169,200	115,988,848,640
[3104]	26/07/29	3,620	3,645	3,345	3,410	-240	-6.575342	311,000	114,977,316,864
[3104]	26/07/28	3,860	3,860	3,640	3,650	-350	-8.75	174,200	123,069,562,880
[3104]	26/07/27	4,000	4,045	3,880	4,000	+20	+0.502513	148,200	134,870,753,280
[3104]	26/07/24	4,010	4,040	3,940	3,980	-95	-2.331288	93,500	134,196,396,032
[3104]	26/07/23	4,080	4,155	4,020	4,075	-10	-0.244798	163,600	137,399,574,528
[3104]	26/07/22	3,880	4,215	3,880	4,085	+345	+9.224599	294,800	137,736,749,056
[3104]	26/07/21	3,705	3,770	3,625	3,740	+60	+1.630435	153,900	126,104,150,016
[3104]	26/07/17	3,700	3,730	3,495	3,680	-200	-5.154639	281,700	-
[3104]	26/07/16	3,900	3,955	3,855	3,880	-125	-3.121099	78,900	-
[3104]	26/07/15	3,890	4,010	3,820	4,005	+150	+3.891051	155,300	-
[3104]	26/07/14	3,825	3,885	3,780	3,855	-5	-0.129534	115,800	-
[3104]	26/07/13	3,925	4,030	3,820	3,860	0	0	151,300	-
[3104]	26/07/10	3,930	3,970	3,850	3,860	-25	-0.643501	135,500	-
[3104]	26/07/09	3,950	3,985	3,865	3,885	+5	+0.128866	119,700	-
[3104]	26/07/08	3,970	4,170	3,870	3,880	-130	-3.241895	170,700	-
[3104]	26/07/07	4,250	4,285	4,010	4,010	-290	-6.744186	175,900	-
[3104]	26/07/06	4,475	4,575	4,260	4,300	-190	-4.231626	209,000	-
[3104]	26/07/03	4,230	4,515	4,225	4,490	+120	+2.745995	221,900	-
[3104]	26/07/02	4,505	4,625	4,245	4,370	+5	+0.114548	338,600	-
[3104]	26/07/01	4,320	4,435	4,305	4,365	+115	+2.705882	129,700	-
[3104]	26/06/30	4,300	4,350	4,225	4,250	-5	-0.117509	143,000	-
[3104]	26/06/29	4,270	4,280	4,120	4,255	-65	-1.50463	133,100	-
[3104]	26/06/26	4,285	4,380	4,240	4,320	+30	+0.699301	172,900	-
[3104]	26/06/25	4,315	4,335	4,230	4,290	+90	+2.142857	152,800	-
[3104]	26/06/24	4,200	4,285	4,135	4,200	-25	-0.591716	151,400	-
[3104]	26/06/23	4,095	4,315	4,095	4,225	+105	+2.548544	191,100	-
[3104]	26/06/22	4,230	4,330	4,105	4,120	-105	-2.485207	270,700	-
[3104]	26/06/19	4,170	4,365	4,095	4,225	+125	+3.04878	338,600	-
[3104]	26/06/18	3,940	4,295	3,925	4,100	+180	+4.591837	359,200	-
[3104]	26/06/17	3,735	3,925	3,700	3,920	+155	+4.116866	129,200	-
[3104]	26/06/16	3,875	3,895	3,755	3,765	-90	-2.33463	100,300	-
[3104]	26/06/15	4,030	4,030	3,850	3,855	+35	+0.91623	140,700	-
[3104]	26/06/12	3,710	3,890	3,710	3,820	+180	+4.945055	218,500	-
[3104]	26/06/11	3,505	3,665	3,445	3,640	+15	+0.413793	150,100	-
[3104]	26/06/10	3,695	3,705	3,560	3,625	-175	-4.605263	190,000	-
[3104]	26/06/09	3,820	3,865	3,700	3,800	+110	+2.98103	155,700	-
[3104]	26/06/08	3,605	3,770	3,600	3,690	-310	-7.75	197,400	-
[3104]	26/06/05	3,800	4,010	3,775	4,000	+175	+4.575163	209,800	-
[3104]	26/06/04	3,925	3,925	3,800	3,825	-170	-4.255319	162,400	-
[3104]	26/06/03	3,985	4,110	3,960	3,995	-20	-0.498132	187,800	-
[3104]	26/06/02	4,070	4,100	3,900	4,015	-50	-1.230012	220,100	-
[3104]	26/06/01	3,960	4,110	3,900	4,065	+80	+2.007528	193,700	-
[3104]	26/05/29	4,030	4,085	3,955	3,985	-30	-0.747198	194,000	-
[3104]	26/05/28	4,020	4,060	3,895	4,015	-105	-2.548544	246,600	-
[3104]	26/05/27	4,365	4,405	4,085	4,120	-190	-4.408353	141,500	-
[3104]	26/05/26	4,300	4,365	4,225	4,310	-25	-0.576701	138,700	-
[3104]	26/05/25	4,475	4,510	4,325	4,335	-70	-1.589103	203,000	-
[3104]	26/05/22	4,260	4,445	4,255	4,405	+215	+5.131265	174,200	-
[3104]	26/05/21	4,220	4,290	4,170	4,190	+5	+0.119474	166,600	-
[3104]	26/05/20	4,200	4,225	4,060	4,185	-55	-1.29717	179,300	-
[3104]	26/05/19	4,360	4,385	4,185	4,240	-10	-0.235294	229,900	-
[3104]	26/05/18	4,440	4,470	4,215	4,250	-120	-2.745995	216,500	-
[3104]	26/05/15	4,350	4,545	4,140	4,370	+25	+0.575374	742,900	-
[3104]	26/05/14	4,300	4,425	4,265	4,345	+95	+2.235294	272,000	-
[3104]	26/05/13	4,140	4,285	4,115	4,250	+40	+0.950119	178,500	-
[3104]	26/05/12	4,170	4,295	4,160	4,210	+215	+5.381727	355,900	-
[3104]	26/05/11	4,000	4,055	3,950	3,995	+40	+1.011378	183,800	-
[3104]	26/05/08	3,940	4,060	3,865	3,955	-30	-0.752823	235,100	-
[3104]	26/05/07	4,000	4,170	3,970	3,985	+100	+2.574003	374,600	-
[3104]	26/05/01	3,975	3,985	3,860	3,885	-20	-0.512164	158,900	-
[3104]	26/04/30	3,900	3,990	3,865	3,905	-55	-1.388889	243,500	-
[3104]	26/04/28	3,815	3,975	3,765	3,960	+125	+3.259452	239,200	-
[3104]	26/04/27	3,800	3,845	3,625	3,835	+75	+1.994681	440,200	-
[3104]	26/04/24	3,560	3,790	3,550	3,760	+355	+10.425844	552,600	-
[3104]	26/04/23	3,490	3,525	3,350	3,405	-70	-2.014388	222,300	-
[3104]	26/04/22	3,520	3,575	3,460	3,475	-115	-3.203343	390,000	-
[3104]	26/04/21	3,720	3,780	3,590	3,590	-85	-2.312925	282,100	-
[3104]	26/04/20	3,880	3,910	3,665	3,675	-135	-3.543307	259,000	-
[3104]	26/04/17	4,010	4,030	3,805	3,810	-270	-6.617647	212,900	-
[3104]	26/04/16	4,120	4,170	4,015	4,080	-40	-0.970874	223,200	-
[3104]	26/04/15	4,470	4,500	4,070	4,120	-210	-4.849885	332,900	-
[3104]	26/04/14	4,280	4,360	4,250	4,330	+140	+3.341289	300,900	-
[3104]	26/04/13	4,135	4,200	4,045	4,190	+30	+0.721154	333,100	-
[3104]	26/04/10	3,845	4,175	3,825	4,160	+355	+9.329829	444,500	-
[3104]	26/04/09	3,630	3,835	3,590	3,805	+180	+4.965517	240,200	-
[3104]	26/04/08	3,605	3,645	3,560	3,625	+175	+5.072464	156,200	-
[3104]	26/04/07	3,635	3,690	3,435	3,450	-115	-3.225806	124,700	-
[3104]	26/04/06	3,675	3,735	3,565	3,565	-80	-2.194787	144,900	-
[3104]	26/04/03	3,660	3,725	3,580	3,645	-35	-0.951087	165,000	-
[3104]	26/04/02	3,745	3,835	3,660	3,680	-135	-3.538663	476,100	-
[3104]	26/04/01	3,675	3,905	3,675	3,815	+210	+5.825243	428,400	-
[3104]	26/03/31	3,570	3,700	3,435	3,605	-20	-0.551724	662,800	-
[3104]	26/03/30	3,410	3,655	3,365	3,625	-21	-0.575974	582,300	-
[3104]	26/03/27	3,673	3,679	3,573	3,646	+20	+0.551572	233,702	-
[3104]	26/03/26	3,683	3,729	3,603	3,626	-47	-1.279608	195,302	-
[3104]	26/03/25	3,619	3,673	3,606	3,673	+144	+4.080476	201,602	-
[3104]	26/03/24	3,479	3,583	3,453	3,529	+130	+3.824654	212,402	-
[3104]	26/03/23	3,339	3,469	3,306	3,399	-117	-3.327645	534,305	-
[3104]	26/03/19	3,546	3,623	3,453	3,516	-97	-2.68475	843,308	-
[3104]	26/03/18	3,536	3,616	3,486	3,613	+137	+3.941312	117,601	-
[3104]	26/03/17	3,506	3,536	3,463	3,476	-30	-0.855676	111,601	-
[3104]	26/03/16	3,406	3,533	3,406	3,506	+77	+2.245553	214,202	-
[3104]	26/03/13	3,306	3,473	3,306	3,429	+23	+0.675279	167,702	-
[3104]	26/03/12	3,483	3,543	3,396	3,406	-147	-4.137349	171,002	-
[3104]	26/03/11	3,499	3,653	3,479	3,553	+134	+3.919275	259,803	-
[3104]	26/03/10	3,366	3,479	3,366	3,419	+103	+3.106152	170,702	-
[3104]	26/03/09	3,273	3,343	3,159	3,316	-213	-6.035704	270,003	-
[3104]	26/03/06	3,429	3,546	3,356	3,529	+33	+0.943936	167,102	-
[3104]	26/03/05	3,469	3,669	3,466	3,496	+177	+5.332932	314,403	-
[3104]	26/03/04	3,333	3,446	3,186	3,319	-150	-4.324013	355,504	-
[3104]	26/03/03	3,573	3,639	3,453	3,469	-137	-3.799224	189,002	-
[3104]	26/03/02	3,579	3,663	3,539	3,606	-50	-1.367615	117,601	-
[3104]	26/02/27	3,469	3,659	3,469	3,656	+113	+3.189388	194,702	-
[3104]	26/02/26	3,696	3,833	3,543	3,543	-120	-3.276003	280,203	-
[3104]	26/02/25	3,686	3,729	3,629	3,663	+7	+0.191466	239,702	-
[3104]	26/02/24	3,563	3,703	3,519	3,656	+187	+5.390602	279,903	-
[3104]	26/02/20	3,476	3,519	3,459	3,469	-57	-1.616563	88,501	-
[3104]	26/02/19	3,499	3,546	3,486	3,526	+12.666667	+0.360531	159,602	-
[3104]	26/02/18	3,470	3,540	3,470	3,513.333333	+63.333333	+1.835749	92,400	-
[3104]	26/02/17	3,436.666667	3,486.666667	3,413.333333	3,450	+33.333333	+0.97561	157,800	-
[3104]	26/02/16	3,366.666667	3,450	3,366.666667	3,416.666667	+53.333334	+1.585728	135,900	-
[3104]	26/02/13	3,450	3,450	3,320	3,363.333333	-93.333334	-2.700096	154,200	-
[3104]	26/02/12	3,353.333333	3,483.333333	3,353.333333	3,456.666667	+103.333334	+3.081511	153,300	-
[3104]	26/02/10	3,346.666667	3,400	3,323.333333	3,353.333333	+56.666666	+1.718908	104,400	-
[3104]	26/02/09	3,333.333333	3,343.333333	3,263.333333	3,296.666667	+60	+1.853759	192,600	-
[3104]	26/02/06	3,163.333333	3,260	3,130	3,236.666667	+66.666667	+2.103049	158,400	-
[3104]	26/02/05	3,210	3,243.333333	3,153.333333	3,170	-86.666667	-2.661208	236,700	-
[3104]	26/02/04	3,186.666667	3,283.333333	3,170	3,256.666667	+140	+4.491979	270,600	-
[3104]	26/02/03	2,963.333333	3,130	2,920	3,116.666667	+203.333334	+6.979405	306,900	-
[3104]	26/02/02	2,983.333333	3,086.666667	2,903.333333	2,913.333333	+43.333333	+1.509872	342,300	-
[3104]	26/01/30	3,083.333333	3,163.333333	2,783.333333	2,870	-220	-7.119741	539,700	-
[3104]	26/01/29	3,133.333333	3,133.333333	3,033.333333	3,090	-23.333333	-0.749465	230,700	-
[3104]	26/01/28	3,093.333333	3,126.666667	3,056.666667	3,113.333333	+20	+0.646552	161,100	-
[3104]	26/01/27	3,016.666667	3,113.333333	3,003.333333	3,093.333333	+56.666666	+1.866081	158,700	-
[3104]	26/01/26	3,043.333333	3,096.666667	3,016.666667	3,036.666667	-46.666666	-1.513513	189,000	-
[3104]	26/01/23	3,076.666667	3,096.666667	3,040	3,083.333333	-23.333334	-0.751073	256,200	-
[3104]	26/01/22	3,016.666667	3,116.666667	3,016.666667	3,106.666667	+140	+4.719101	215,400	-
[3104]	26/01/21	2,893.333333	2,990	2,886.666667	2,966.666667	+23.333334	+0.792752	172,500	-
[3104]	26/01/20	3,016.666667	3,016.666667	2,930	2,943.333333	-23.333334	-0.786517	171,600	-
[3104]	26/01/19	2,943.333333	2,976.666667	2,903.333333	2,966.666667	+13.333334	+0.451467	111,000	-
[3104]	26/01/16	2,923.333333	2,973.333333	2,913.333333	2,953.333333	+56.666666	+1.956272	157,200	-
[3104]	26/01/15	2,876.666667	2,916.666667	2,866.666667	2,896.666667	-16.666666	-0.572082	83,700	-
[3104]	26/01/14	2,873.333333	2,913.333333	2,870	2,913.333333	+40	+1.392111	105,300	-
[3104]	26/01/13	2,866.666667	2,923.333333	2,843.333333	2,873.333333	+96.666666	+3.481393	189,300	-
[3104]	26/01/09	2,816.666667	2,833.333333	2,743.333333	2,776.666667	-66.666666	-2.344666	178,800	-
[3104]	26/01/08	2,840	2,893.333333	2,826.666667	2,843.333333	+16.666666	+0.589623	170,700	-
[3104]	26/01/07	2,816.666667	2,850	2,776.666667	2,826.666667	+10	+0.35503	187,200	-
[3104]	26/01/06	2,790	2,853.333333	2,790	2,816.666667	+30	+1.076555	159,000	-
[3104]	26/01/05	2,740	2,793.333333	2,716.666667	2,786.666667	+26.666667	+0.966184	192,000	-
[3104]	25/12/30	2,746.666667	2,783.333333	2,706.666667	2,760	+26.666667	+0.97561	165,900	-
[3104]	25/12/29	2,716.666667	2,756.666667	2,703.333333	2,733.333333	+20	+0.737101	157,500	-
[3104]	25/12/26	2,706.666667	2,756.666667	2,706.666667	2,713.333333	+6.666666	+0.246305	115,800	-
[3104]	25/12/25	2,733.333333	2,733.333333	2,686.666667	2,706.666667	+3.333334	+0.123305	65,100	-
[3104]	25/12/24	2,686.666667	2,740	2,680	2,703.333333	-3.333334	-0.123153	126,000	-
[3104]	25/12/23	2,656.666667	2,713.333333	2,623.333333	2,706.666667	+70	+2.654867	161,700	-
[3104]	25/12/22	2,570	2,636.666667	2,553.333333	2,636.666667	+86.666667	+3.398693	96,000	-
[3104]	25/12/19	2,593.333333	2,630	2,550	2,550	-40	-1.544402	129,000	-
[3104]	25/12/18	2,523.333333	2,590	2,523.333333	2,590	+53.333333	+2.102497	108,000	-
[3104]	25/12/17	2,560	2,566.666667	2,520	2,536.666667	-23.333333	-0.911458	64,200	-
[3104]	25/12/16	2,623.333333	2,650	2,556.666667	2,560	-103.333333	-3.87985	118,800	-
[3104]	25/12/15	2,610	2,670	2,586.666667	2,663.333333	+36.666666	+1.395939	120,000	-
[3104]	25/12/12	2,630	2,633.333333	2,600	2,626.666667	+63.333334	+2.470741	123,600	-
[3104]	25/12/11	2,583.333333	2,620	2,540	2,563.333333	-20	-0.774194	115,800	-
[3104]	25/12/10	2,580	2,596.666667	2,540	2,583.333333	0	0	141,000	-
[3104]	25/12/09	2,626.666667	2,626.666667	2,573.333333	2,583.333333	-43.333334	-1.649746	182,100	-
[3104]	25/12/08	2,600	2,640	2,586.666667	2,626.666667	+56.666667	+2.204929	118,800	-
[3104]	25/12/05	2,540	2,593.333333	2,540	2,570	-16.666667	-0.64433	112,800	-
[3104]	25/12/04	2,553.333333	2,586.666667	2,543.333333	2,586.666667	+16.666667	+0.648508	126,000	-
[3104]	25/12/03	2,556.666667	2,593.333333	2,526.666667	2,570	+16.666667	+0.652742	170,700	-
[3104]	25/12/02	2,636.666667	2,663.333333	2,553.333333	2,553.333333	-113.333334	-4.25	358,800	-
[3104]	25/12/01	2,556.666667	2,683.333333	2,556.666667	2,666.666667	+123.333334	+4.849279	343,200	-
[3104]	25/11/28	2,566.666667	2,636.666667	2,520	2,543.333333	-13.333334	-0.521512	265,200	-
[3104]	25/11/27	2,476.666667	2,576.666667	2,456.666667	2,556.666667	+83.333334	+3.369272	366,300	-
[3104]	25/11/26	2,460	2,526.666667	2,426.666667	2,473.333333	+16.666666	+0.678426	288,900	-
[3104]	25/11/25	2,386.666667	2,563.333333	2,356.666667	2,456.666667	+153.333334	+6.657019	649,200	-
[3104]	25/11/21	2,300	2,336.666667	2,283.333333	2,303.333333	-46.666667	-1.985816	90,000	-
[3104]	25/11/20	2,246.666667	2,390	2,230	2,350	+130	+5.855856	152,400	-
[3104]	25/11/19	2,216.666667	2,226.666667	2,170	2,220	-10	-0.44843	132,900	-
[3104]	25/11/18	2,286.666667	2,300	2,223.333333	2,230	-76.666667	-3.323699	94,200	-
[3104]	25/11/17	2,300	2,333.333333	2,286.666667	2,306.666667	+26.666667	+1.169591	102,600	-
[3104]	25/11/14	2,333.333333	2,343.333333	2,280	2,280	-56.666667	-2.425107	145,200	-
[3104]	25/11/13	2,276.666667	2,363.333333	2,276.666667	2,336.666667	+66.666667	+2.936858	186,000	-
[3104]	25/11/12	2,263.333333	2,273.333333	2,223.333333	2,270	+6.666667	+0.294551	132,000	-
[3104]	25/11/11	2,263.333333	2,273.333333	2,233.333333	2,263.333333	-33.333334	-1.451379	141,300	-
[3104]	25/11/10	2,300	2,320	2,273.333333	2,296.666667	-6.666666	-0.289436	113,400	-
[3104]	25/11/07	2,280	2,313.333333	2,280	2,303.333333	+23.333333	+1.023392	191,700	-
[3104]	25/11/06	2,286.666667	2,313.333333	2,256.666667	2,280	+23.333333	+1.033973	168,300	-
[3104]	25/11/05	2,326.666667	2,346.666667	2,223.333333	2,256.666667	-120	-5.049088	165,000	-
[3104]	25/11/04	2,266.666667	2,393.333333	2,233.333333	2,376.666667	+96.666667	+4.239766	258,900	-
[3104]	25/10/31	2,263.333333	2,346.666667	2,243.333333	2,280	+50	+2.242152	400,200	-
[3104]	25/10/30	2,183.333333	2,253.333333	2,183.333333	2,230	+46.666667	+2.137405	418,500	-
[3104]	25/10/29	2,223.333333	2,236.666667	2,173.333333	2,183.333333	-66.666667	-2.962963	115,200	-
[3104]	25/10/28	2,300	2,300	2,250	2,250	-60	-2.597403	57,000	-
[3104]	25/10/27	2,260	2,310	2,260	2,310	+46.666667	+2.061856	58,200	-
[3104]	25/10/24	2,256.666667	2,270	2,243.333333	2,263.333333	+20	+0.89153	67,500	-
[3104]	25/10/23	2,210	2,263.333333	2,206.666667	2,243.333333	0	0	54,900	-
[3104]	25/10/22	2,213.333333	2,250	2,213.333333	2,243.333333	+10	+0.447761	58,200	-
[3104]	25/10/21	2,243.333333	2,260	2,216.666667	2,233.333333	+23.333333	+1.055807	79,500	-
[3104]	25/10/20	2,206.666667	2,216.666667	2,170	2,210	+53.333333	+2.472952	95,700	-
[3104]	25/10/17	2,166.666667	2,173.333333	2,133.333333	2,156.666667	-43.333333	-1.969697	115,500	-
[3104]	25/10/16	2,200	2,233.333333	2,186.666667	2,200	0	0	123,900	-
[3104]	25/10/15	2,153.333333	2,203.333333	2,153.333333	2,200	+46.666667	+2.167183	157,200	-
[3104]	25/10/14	2,196.666667	2,226.666667	2,136.666667	2,153.333333	-56.666667	-2.564103	117,600	-
[3104]	25/10/10	2,233.333333	2,236.666667	2,203.333333	2,210	-56.666667	-2.5	63,900	-
[3104]	25/10/09	2,253.333333	2,273.333333	2,220	2,266.666667	+13.333334	+0.591716	56,400	-
[3104]	25/10/08	2,286.666667	2,316.666667	2,243.333333	2,253.333333	-66.666667	-2.873563	56,100	-
[3104]	25/10/07	2,313.333333	2,323.333333	2,290	2,320	+6.666667	+0.288184	65,100	-
[3104]	25/10/06	2,343.333333	2,353.333333	2,296.666667	2,313.333333	+70	+3.120357	120,900	-
[3104]	25/10/03	2,170	2,246.666667	2,170	2,243.333333	+93.333333	+4.341085	108,900	-
[3104]	25/10/02	2,150	2,176.666667	2,110	2,150	+33.333333	+1.574803	128,100	-
[3104]	25/10/01	2,143.333333	2,156.666667	2,096.666667	2,116.666667	-46.666666	-2.157165	107,700	-
[3104]	25/09/30	2,220	2,220	2,156.666667	2,163.333333	-43.333334	-1.963746	63,300	-
[3104]	25/09/29	2,233.333333	2,233.333333	2,190	2,206.666667	-33.333333	-1.488095	48,600	-
[3104]	25/09/26	2,236.666667	2,240	2,220	2,240	+16.666667	+0.749625	60,600	-
[3104]	25/09/25	2,223.333333	2,223.333333	2,200	2,223.333333	-6.666667	-0.298954	39,000	-
[3104]	25/09/24	2,216.666667	2,240	2,200	2,230	-6.666667	-0.298063	56,100	-
[3104]	25/09/22	2,256.666667	2,283.333333	2,226.666667	2,236.666667	0	0	71,700	-
[3104]	25/09/19	2,250	2,250	2,203.333333	2,236.666667	0	0	112,800	-
[3104]	25/09/18	2,220	2,240	2,203.333333	2,236.666667	+16.666667	+0.750751	63,300	-
[3104]	25/09/17	2,273.333333	2,273.333333	2,220	2,220	-56.666667	-2.489019	70,800	-
[3104]	25/09/16	2,213.333333	2,276.666667	2,213.333333	2,276.666667	+60	+2.706767	109,500	-
[3104]	25/09/12	2,236.666667	2,240	2,210	2,216.666667	-13.333333	-0.597907	41,100	-
[3104]	25/09/11	2,226.666667	2,233.333333	2,213.333333	2,230	+16.666667	+0.753012	35,700	-
[3104]	25/09/10	2,240	2,240	2,210	2,213.333333	-40	-1.775148	51,300	-
[3104]	25/09/09	2,273.333333	2,283.333333	2,243.333333	2,253.333333	-20	-0.879765	81,900	-
[3104]	25/09/08	2,273.333333	2,310	2,256.666667	2,273.333333	+33.333333	+1.488095	118,800	-
[3104]	25/09/05	2,196.666667	2,243.333333	2,180	2,240	+76.666667	+3.543914	116,100	-