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
[3110]	26/10/29	3,050	3,135	2,972	3,050	+25	+0.826446	6,268,900	555,178,065,920
[3110]	26/10/28	3,045	3,125	2,998	3,025	+83	+2.82121	4,757,900	550,627,442,688
[3110]	26/10/27	2,944	3,010	2,930	2,942	+148	+5.297065	3,613,000	535,519,330,304
[3110]	26/10/26	2,820	2,852	2,758	2,794	-73	-2.546216	3,659,100	508,579,512,320
[3110]	26/10/23	2,873	2,895	2,713	2,867	-94	-3.174603	6,732,200	521,867,395,072
[3110]	26/10/22	3,070	3,080	2,920	2,961	-79	-2.598684	4,875,100	538,977,796,096
[3110]	26/10/21	3,015	3,125	2,989	3,040	+128	+4.395604	3,770,100	553,357,803,520
[3110]	26/10/20	3,005	3,050	2,911	2,912	-93	-3.094842	3,372,800	530,058,543,104
[3110]	26/10/19	2,900	3,055	2,863	3,005	+16	+0.535296	3,391,900	546,986,917,888
[3110]	26/10/16	2,980	3,015	2,888	2,989	+73	+2.503429	3,527,400	544,074,530,816
[3110]	26/10/15	3,055	3,080	2,846	2,916	-304	-9.440994	5,778,300	530,786,648,064
[3110]	26/10/14	3,355	3,365	3,220	3,220	-80	-2.424242	2,462,900	586,122,461,184
[3110]	26/10/13	3,285	3,365	3,215	3,300	-115	-3.367496	4,482,200	600,684,494,848
[3110]	26/10/09	3,385	3,465	3,365	3,415	-110	-3.120567	3,607,700	621,617,414,144
[3110]	26/10/08	3,605	3,635	3,470	3,525	-150	-4.081633	3,462,200	641,640,235,008
[3110]	26/10/07	3,640	3,710	3,550	3,675	+35	+0.961538	5,745,100	668,944,105,472
[3110]	26/10/06	3,340	3,730	3,305	3,640	+280	+8.333333	9,951,100	662,573,154,304
[3110]	26/10/05	3,440	3,450	3,335	3,360	-10	-0.296736	4,102,100	611,606,003,712
[3110]	26/10/02	3,340	3,420	3,285	3,370	+35	+1.049475	4,595,500	613,426,266,112
[3110]	26/10/01	3,220	3,365	3,170	3,335	+125	+3.894081	4,896,100	607,055,380,480
[3110]	26/09/30	3,110	3,255	3,110	3,210	+170	+5.592105	4,541,000	584,302,198,784
[3110]	26/09/29	3,120	3,165	3,030	3,040	-60	-1.935484	3,362,900	553,357,803,520
[3110]	26/09/28	3,030	3,140	3,010	3,100	+120	+4.026846	4,512,300	564,279,377,920
[3110]	26/09/25	3,000	3,010	2,927	2,980	-30	-0.996678	3,500,300	542,436,294,656
[3110]	26/09/24	3,150	3,165	3,010	3,010	-70	-2.272727	3,914,600	547,897,049,088
[3110]	26/09/18	2,926	3,080	2,926	3,080	+204	+7.093185	6,849,800	560,638,853,120
[3110]	26/09/17	2,999	3,015	2,828	2,876	-23	-0.793377	3,977,500	523,505,631,232
[3110]	26/09/16	2,851	2,926	2,827	2,899	+15	+0.520111	3,940,600	527,692,201,984
[3110]	26/09/15	2,801	2,989	2,794	2,884	+33	+1.157489	4,612,000	524,961,841,152
[3110]	26/09/14	2,749	2,910	2,689	2,851	+16	+0.564374	5,386,700	518,954,975,232
[3110]	26/09/11	2,805	2,857	2,773	2,835	-120	-4.060914	5,228,900	516,042,588,160
[3110]	26/09/10	3,000	3,045	2,888	2,955	-110	-3.588907	4,467,000	537,885,638,656
[3110]	26/09/09	3,030	3,130	3,000	3,065	+130	+4.429302	4,272,500	557,908,492,288
[3110]	26/09/08	3,060	3,075	2,928	2,935	-180	-5.778491	4,243,900	534,245,146,624
[3110]	26/09/07	3,155	3,165	3,000	3,115	+55	+1.797386	4,934,300	567,009,738,752
[3110]	26/09/04	2,984	3,090	2,975	3,060	+99	+3.343465	3,257,400	556,998,328,320
[3110]	26/09/03	3,190	3,200	2,952	2,961	-179	-5.700637	4,081,600	538,977,796,096
[3110]	26/09/02	3,090	3,175	3,055	3,140	-5	-0.158983	3,079,700	571,560,361,984
[3110]	26/09/01	3,250	3,250	3,110	3,145	-55	-1.71875	3,637,700	572,470,525,952
[3110]	26/08/31	2,925	3,205	2,901	3,200	+165	+5.436573	5,473,500	582,481,936,384
[3110]	26/08/28	2,998	3,085	2,981	3,035	+48	+1.606964	4,345,100	552,447,705,088
[3110]	26/08/27	3,050	3,090	2,953	2,987	+86	+2.964495	5,725,700	543,710,478,336
[3110]	26/08/26	2,942	2,963	2,816	2,901	-70	-2.356109	5,910,000	528,056,254,464
[3110]	26/08/25	2,870	2,973	2,832	2,971	+53	+1.816313	8,083,000	540,798,058,496
[3110]	26/08/24	3,070	3,070	2,899	2,918	-147	-4.796085	5,848,400	531,150,700,544
[3110]	26/08/21	3,030	3,150	3,020	3,065	-105	-3.312303	5,617,300	557,908,492,288
[3110]	26/08/20	3,040	3,185	2,987	3,170	+174	+5.807744	7,155,800	577,021,149,184
[3110]	26/08/19	3,030	3,110	2,940	2,996	-214	-6.666667	9,368,500	545,348,681,728
[3110]	26/08/18	3,400	3,455	3,185	3,210	-230	-6.686047	7,569,100	584,302,198,784
[3110]	26/08/17	3,270	3,500	3,260	3,440	+275	+8.688784	7,629,700	626,168,037,376
[3110]	26/08/14	3,220	3,310	3,115	3,165	-70	-2.163833	6,521,100	576,111,050,752
[3110]	26/08/13	3,060	3,250	3,055	3,235	+185	+6.065574	7,628,400	588,852,822,016
[3110]	26/08/12	2,863	3,095	2,840	3,050	+235	+8.348135	9,365,700	555,178,065,920
[3110]	26/08/10	2,833	2,909	2,791	2,815	-10	-0.353982	5,823,200	512,402,063,360
[3110]	26/08/07	2,940	2,958	2,737	2,825	-93	-3.187114	8,656,600	514,222,325,760
[3110]	26/08/06	3,150	3,150	2,873	2,918	-637	-17.918425	21,267,600	531,150,700,544
[3110]	26/08/05	3,350	3,610	3,350	3,555	+385	+12.14511	11,175,700	647,101,022,208
[3110]	26/08/04	2,825	3,215	2,804	3,170	+395	+14.234234	8,408,800	577,021,149,184
[3110]	26/08/03	2,686	2,826	2,675	2,775	-25	-0.892857	4,326,800	505,121,046,528
[3110]	26/07/31	2,898	2,992	2,800	2,800	+202	+7.775212	7,146,600	509,671,669,760
[3110]	26/07/30	2,600	2,691	2,520	2,598	-24	-0.915332	5,012,900	472,902,500,352
[3110]	26/07/29	2,890	2,914	2,537	2,622	-264	-9.147609	9,435,600	477,271,130,112
[3110]	26/07/28	3,030	3,050	2,823	2,886	-279	-8.815166	6,197,400	525,325,893,632
[3110]	26/07/27	3,225	3,230	3,040	3,165	-30	-0.938967	2,941,500	576,111,050,752
[3110]	26/07/24	3,230	3,240	3,070	3,195	-45	-1.388889	3,911,800	581,571,772,416
[3110]	26/07/23	3,310	3,330	3,180	3,240	+60	+1.886792	3,414,200	589,762,920,448
[3110]	26/07/22	3,300	3,360	3,180	3,180	+70	+2.250804	4,817,800	578,841,411,584
[3110]	26/07/21	3,105	3,130	3,025	3,110	+75	+2.47117	3,883,800	566,099,640,320
[3110]	26/07/17	3,150	3,155	2,915	3,035	-245	-7.469512	7,456,500	-
[3110]	26/07/16	3,430	3,450	3,255	3,280	-275	-7.735584	4,036,200	-
[3110]	26/07/15	3,500	3,625	3,450	3,555	+125	+3.644315	3,773,700	-
[3110]	26/07/14	3,400	3,475	3,270	3,430	+30	+0.882353	4,476,500	-
[3110]	26/07/13	3,425	3,680	3,370	3,400	-45	-1.306241	3,984,800	-
[3110]	26/07/10	3,530	3,630	3,445	3,445	-35	-1.005747	3,450,800	-
[3110]	26/07/09	3,650	3,725	3,480	3,480	-35	-0.995733	4,549,900	-
[3110]	26/07/08	3,430	3,710	3,405	3,515	-55	-1.540616	5,055,200	-
[3110]	26/07/07	3,865	3,870	3,525	3,570	+55	+1.564723	6,927,600	-
[3110]	26/07/06	3,605	3,620	3,430	3,515	-110	-3.034483	5,009,700	-
[3110]	26/07/03	3,530	3,660	3,395	3,625	-10	-0.275103	4,942,000	-
[3110]	26/07/02	3,855	3,860	3,570	3,635	-315	-7.974684	6,260,500	-
[3110]	26/07/01	4,320	4,325	3,805	3,950	-365	-8.458864	8,278,200	-
[3110]	26/06/30	4,455	4,460	4,060	4,315	-265	-5.786026	7,743,100	-
[3110]	26/06/29	3,875	4,580	3,730	4,580	+654	+16.658176	9,613,400	-
[3110]	26/06/26	3,988	4,016	3,776	3,926	-162	-3.962818	7,342,500	-
[3110]	26/06/25	4,302	4,304	4,006	4,088	+86	+2.148926	6,531,000	-
[3110]	26/06/24	3,874	4,132	3,840	4,002	+126	+3.250774	8,294,000	-
[3110]	26/06/23	4,236	4,236	3,820	3,876	-260	-6.286267	9,834,000	-
[3110]	26/06/22	4,054	4,306	4,006	4,136	+236	+6.051282	8,568,500	-
[3110]	26/06/19	3,900	3,958	3,770	3,900	+62	+1.615425	11,506,500	-
[3110]	26/06/18	4,250	4,268	3,838	3,838	-396	-9.352858	13,039,000	-
[3110]	26/06/17	4,138	4,326	4,120	4,234	-104	-2.397418	8,729,500	-
[3110]	26/06/16	4,052	4,498	3,944	4,338	+446	+11.459404	18,439,000	-
[3110]	26/06/15	3,916	4,036	3,890	3,892	+216	+5.875952	9,265,000	-
[3110]	26/06/12	3,620	3,862	3,620	3,676	+210	+6.058857	11,208,000	-
[3110]	26/06/11	3,334	3,526	3,280	3,466	-102	-2.858744	8,629,500	-
[3110]	26/06/10	3,600	3,614	3,408	3,568	-100	-2.726281	9,786,500	-
[3110]	26/06/09	3,780	3,796	3,526	3,668	-68	-1.820128	11,860,000	-
[3110]	26/06/08	3,646	3,740	3,576	3,736	-314	-7.753086	15,563,000	-
[3110]	26/06/05	4,054	4,074	3,858	4,050	-104	-2.503611	10,325,000	-
[3110]	26/06/04	4,200	4,242	3,910	4,154	-200	-4.593477	13,482,500	-
[3110]	26/06/03	4,480	4,568	4,222	4,354	-26	-0.593607	10,534,500	-
[3110]	26/06/02	4,502	4,562	4,252	4,380	-468	-9.653465	13,180,500	-
[3110]	26/06/01	4,520	5,080	4,452	4,848	+314	+6.925452	12,112,000	-
[3110]	26/05/29	4,502	4,604	4,294	4,534	-8	-0.176134	12,215,500	-
[3110]	26/05/28	4,588	4,644	4,300	4,542	-118	-2.532189	11,149,500	-
[3110]	26/05/27	5,148	5,178	4,606	4,660	-518	-10.003862	16,001,500	-
[3110]	26/05/26	5,612	5,620	5,132	5,178	-334	-6.059507	13,802,000	-
[3110]	26/05/25	5,132	5,718	5,026	5,512	+450	+8.889767	16,168,500	-
[3110]	26/05/22	4,568	5,278	4,558	5,062	+658	+14.940963	17,973,500	-
[3110]	26/05/21	4,348	4,568	4,186	4,404	+186	+4.409673	8,483,000	-
[3110]	26/05/20	4,282	4,408	4,086	4,218	-98	-2.270621	7,900,000	-
[3110]	26/05/19	4,392	4,414	4,206	4,316	-230	-5.059393	9,848,500	-
[3110]	26/05/18	4,814	4,816	4,450	4,546	-234	-4.895397	9,913,500	-
[3110]	26/05/15	5,230	5,310	4,690	4,780	-458	-8.743795	11,200,500	-
[3110]	26/05/14	5,206	5,526	5,200	5,238	+80	+1.550989	11,945,500	-
[3110]	26/05/13	5,340	5,470	5,080	5,158	-642	-11.068966	19,136,000	-
[3110]	26/05/12	5,998	6,080	5,674	5,800	-18	-0.309385	10,399,000	-
[3110]	26/05/11	6,000	6,100	5,700	5,818	-262	-4.309211	12,090,000	-
[3110]	26/05/08	6,140	6,190	5,938	6,080	-310	-4.85133	8,597,000	-
[3110]	26/05/07	6,000	6,580	6,000	6,390	+758	+13.458807	12,156,500	-
[3110]	26/05/01	5,708	5,824	5,532	5,632	-76	-1.331465	9,227,500	-
[3110]	26/04/30	5,620	5,798	5,568	5,708	+66	+1.169798	10,142,500	-
[3110]	26/04/28	5,422	5,660	5,334	5,642	+172	+3.144424	8,513,500	-
[3110]	26/04/27	5,480	5,588	5,276	5,470	-6	-0.109569	9,728,500	-
[3110]	26/04/24	5,294	5,564	5,250	5,476	+366	+7.162427	12,358,500	-
[3110]	26/04/23	5,586	5,630	5,082	5,110	-382	-6.955572	12,807,000	-
[3110]	26/04/22	5,288	5,502	5,108	5,492	+200	+3.779289	8,555,000	-
[3110]	26/04/21	5,370	5,538	5,268	5,292	-52	-0.973054	8,802,500	-
[3110]	26/04/20	5,460	5,570	5,322	5,344	-158	-2.871683	8,447,500	-
[3110]	26/04/17	5,364	5,594	5,336	5,502	+94	+1.738166	13,283,500	-
[3110]	26/04/16	5,370	5,488	5,216	5,408	+108	+2.037736	13,590,500	-
[3110]	26/04/15	6,020	6,020	5,288	5,300	-588	-9.986413	17,102,000	-
[3110]	26/04/14	5,992	6,190	5,864	5,888	+96	+1.657459	12,291,000	-
[3110]	26/04/13	5,514	5,846	5,434	5,792	+306	+5.577834	18,715,000	-
[3110]	26/04/10	5,300	5,518	5,250	5,486	+428	+8.461843	14,630,500	-
[3110]	26/04/09	4,880	5,258	4,840	5,058	+88	+1.770624	14,183,500	-
[3110]	26/04/08	4,700	4,986	4,638	4,970	+638	+14.727608	13,393,000	-
[3110]	26/04/07	4,204	4,424	4,180	4,332	+180	+4.33526	9,331,000	-
[3110]	26/04/06	4,100	4,256	4,054	4,152	+56	+1.367188	6,712,500	-
[3110]	26/04/03	4,040	4,170	4,024	4,096	+174	+4.436512	5,852,000	-
[3110]	26/04/02	4,194	4,224	3,898	3,922	-252	-6.037374	9,844,500	-
[3110]	26/04/01	4,068	4,174	3,980	4,174	+426	+11.366062	7,278,500	-
[3110]	26/03/31	3,712	3,846	3,666	3,748	-204	-5.161943	8,506,000	-
[3110]	26/03/30	4,016	4,048	3,874	3,952	-348	-8.093023	9,968,500	-
[3110]	26/03/27	4,188	4,316	4,064	4,300	-62	-1.421366	6,931,500	-
[3110]	26/03/26	4,432	4,606	4,292	4,362	-110	-2.45975	8,819,000	-
[3110]	26/03/25	4,300	4,498	4,254	4,472	+452	+11.243781	8,270,500	-
[3110]	26/03/24	4,184	4,206	3,874	4,020	-4	-0.099404	7,718,000	-
[3110]	26/03/23	4,156	4,216	3,942	4,024	-292	-6.765524	9,914,500	-
[3110]	26/03/19	4,388	4,440	4,180	4,316	-144	-3.2287	8,205,500	-
[3110]	26/03/18	4,214	4,460	4,180	4,460	+300	+7.211538	6,248,000	-
[3110]	26/03/17	4,530	4,562	4,160	4,160	-216	-4.936015	8,481,500	-
[3110]	26/03/16	4,382	4,482	4,274	4,376	-52	-1.174345	8,858,500	-
[3110]	26/03/13	4,176	4,430	4,156	4,428	+88	+2.02765	7,716,000	-
[3110]	26/03/12	4,302	4,438	4,248	4,340	-136	-3.038427	9,641,500	-
[3110]	26/03/11	4,430	4,640	4,412	4,476	+242	+5.715635	11,215,500	-
[3110]	26/03/10	4,400	4,520	4,162	4,234	+98	+2.369439	15,195,500	-
[3110]	26/03/09	4,270	4,462	3,816	4,136	-626	-13.145737	21,655,000	-
[3110]	26/03/06	4,440	4,764	4,436	4,762	+122	+2.62931	12,898,000	-
[3110]	26/03/05	4,494	4,806	4,430	4,640	+292	+6.715731	19,650,000	-
[3110]	26/03/04	4,494	4,754	4,222	4,348	-318	-6.815259	17,970,000	-
[3110]	26/03/03	4,936	5,484	4,620	4,666	-360	-7.162754	22,423,000	-
[3110]	26/03/02	4,740	5,196	4,712	5,026	-14	-0.277778	13,881,000	-
[3110]	26/02/27	4,994	5,100	4,778	5,040	-54	-1.060071	14,770,500	-
[3110]	26/02/26	5,466	5,510	4,968	5,094	-442	-7.984104	23,359,500	-
[3110]	26/02/25	5,200	5,732	5,100	5,536	+296	+5.648855	28,247,500	-
[3110]	26/02/24	4,602	5,240	4,502	5,240	+1,000	+23.584906	26,549,500	-
[3110]	26/02/20	4,238	4,478	4,222	4,240	-10	-0.235294	7,870,500	-
[3110]	26/02/19	4,232	4,310	4,120	4,250	+20	+0.472813	8,024,500	-
[3110]	26/02/18	4,280	4,386	4,188	4,230	-40	-0.936768	9,478,000	-
[3110]	26/02/17	4,078	4,296	3,990	4,270	+128	+3.090295	11,203,500	-
[3110]	26/02/16	4,026	4,210	3,924	4,142	+104	+2.575532	11,382,000	-
[3110]	26/02/13	4,132	4,266	3,988	4,038	-54	-1.319648	12,337,500	-
[3110]	26/02/12	3,918	4,154	3,712	4,092	+334	+8.887706	19,506,500	-
[3110]	26/02/10	3,626	3,848	3,596	3,758	+196	+5.502527	12,902,500	-
[3110]	26/02/09	3,460	3,680	3,276	3,562	+182	+5.384615	16,054,500	-
[3110]	26/02/06	3,040	3,438	2,992	3,380	-56	-1.629802	23,362,500	-
[3110]	26/02/05	3,358	3,444	3,276	3,436	+158	+4.820012	14,053,000	-
[3110]	26/02/04	3,072	3,354	3,056	3,278	+238	+7.828947	11,924,000	-
[3110]	26/02/03	2,960	3,058	2,886	3,040	+174	+6.071179	7,365,500	-
[3110]	26/02/02	2,880	3,094	2,846	2,866	-100	-3.371544	8,337,000	-
[3110]	26/01/30	2,900	3,038	2,884	2,966	+2	+0.067476	6,380,000	-
[3110]	26/01/29	3,140	3,148	2,956	2,964	-96	-3.137255	7,572,000	-
[3110]	26/01/28	3,064	3,150	2,982	3,060	-28	-0.906736	7,764,500	-
[3110]	26/01/27	3,144	3,144	2,980	3,088	-54	-1.718651	10,610,000	-
[3110]	26/01/26	3,250	3,360	3,050	3,142	-272	-7.967194	18,280,500	-
[3110]	26/01/23	3,436	3,496	3,316	3,414	-102	-2.901024	14,082,500	-
[3110]	26/01/22	3,268	3,568	3,190	3,516	+298	+9.26041	20,796,000	-
[3110]	26/01/21	2,920	3,236	2,900	3,218	+158	+5.163399	12,896,500	-
[3110]	26/01/20	3,170	3,176	2,958	3,060	-46	-1.481005	12,028,000	-
[3110]	26/01/19	2,872	3,206	2,860	3,106	+232	+8.072373	18,453,500	-
[3110]	26/01/16	2,800	2,966	2,766	2,874	+210	+7.882883	15,447,500	-
[3110]	26/01/15	2,632	2,700	2,588	2,664	+52	+1.990812	7,431,500	-
[3110]	26/01/14	2,620	2,640	2,544	2,612	+92	+3.650794	9,081,500	-
[3110]	26/01/13	2,524	2,618	2,426	2,520	+12	+0.478469	15,645,000	-
[3110]	26/01/09	2,350	2,566	2,264	2,508	+132	+5.555556	19,897,000	-
[3110]	26/01/08	2,150	2,448	2,116	2,376	+238	+11.131899	18,844,500	-
[3110]	26/01/07	2,104	2,176	2,066	2,138	+28	+1.327014	5,206,500	-
[3110]	26/01/06	2,124	2,124	2,018	2,110	+16	+0.764088	4,868,000	-
[3110]	26/01/05	2,090	2,124	2,064	2,094	+54	+2.647059	3,731,000	-
[3110]	25/12/30	2,040	2,080	2,026	2,040	-32	-1.544402	2,755,500	-
[3110]	25/12/29	2,070	2,092	2,040	2,072	+32	+1.568627	3,227,000	-
[3110]	25/12/26	2,100	2,112	2,022	2,040	-72	-3.409091	3,507,000	-
[3110]	25/12/25	2,150	2,166	2,078	2,112	-20	-0.938086	1,801,000	-
[3110]	25/12/24	2,140	2,164	2,114	2,132	-14	-0.652377	2,650,500	-
[3110]	25/12/23	2,166	2,176	2,112	2,146	-16	-0.740056	2,879,000	-
[3110]	25/12/22	2,120	2,224	2,096	2,162	+118	+5.772994	6,399,000	-
[3110]	25/12/19	2,060	2,076	1,992	2,044	-32	-1.541426	4,317,000	-
[3110]	25/12/18	2,020	2,094	2,014	2,076	-46	-2.167766	3,645,000	-
[3110]	25/12/17	2,098	2,126	2,022	2,122	+24	+1.143947	5,122,000	-
[3110]	25/12/16	2,200	2,206	2,068	2,098	-118	-5.32491	5,067,500	-
[3110]	25/12/15	2,206	2,252	2,164	2,216	-106	-4.56503	3,551,500	-
[3110]	25/12/12	2,334	2,340	2,202	2,322	+28	+1.220575	4,916,500	-
[3110]	25/12/11	2,340	2,386	2,256	2,294	-58	-2.465986	4,900,500	-
[3110]	25/12/10	2,284	2,450	2,274	2,352	+68	+2.977233	8,351,500	-
[3110]	25/12/09	2,360	2,362	2,192	2,284	-88	-3.709949	7,525,500	-
[3110]	25/12/08	2,450	2,450	2,332	2,372	-86	-3.498779	6,129,500	-
[3110]	25/12/05	2,364	2,504	2,262	2,458	+134	+5.765921	8,036,500	-
[3110]	25/12/04	2,310	2,486	2,300	2,324	-46	-1.940928	8,976,500	-
[3110]	25/12/03	2,486	2,544	2,324	2,370	-132	-5.275779	14,453,500	-
[3110]	25/12/02	2,730	2,768	2,482	2,502	-220	-8.082292	7,371,000	-
[3110]	25/12/01	2,776	2,836	2,674	2,722	-10	-0.366032	8,035,500	-
[3110]	25/11/28	2,746	2,766	2,644	2,732	+24	+0.886263	4,515,000	-
[3110]	25/11/27	2,760	2,840	2,708	2,708	+52	+1.957831	6,585,000	-
[3110]	25/11/26	2,832	2,900	2,634	2,656	-176	-6.214689	8,345,500	-
[3110]	25/11/25	2,980	3,040	2,794	2,832	-34	-1.186322	6,992,000	-
[3110]	25/11/21	2,766	2,948	2,726	2,866	-166	-5.474934	11,131,000	-
[3110]	25/11/20	3,016	3,230	2,952	3,032	+328	+12.130178	12,736,000	-
[3110]	25/11/19	2,700	2,836	2,650	2,704	-32	-1.169591	7,972,000	-
[3110]	25/11/18	2,826	2,924	2,700	2,736	-114	-4	10,421,000	-
[3110]	25/11/17	2,692	2,914	2,688	2,850	+174	+6.502242	7,397,500	-
[3110]	25/11/14	2,484	2,694	2,450	2,676	-48	-1.762115	10,637,000	-
[3110]	25/11/13	2,670	2,796	2,646	2,724	+24	+0.888889	10,178,000	-
[3110]	25/11/12	2,436	2,714	2,428	2,700	+248	+10.114192	12,820,000	-
[3110]	25/11/11	2,336	2,472	2,264	2,452	+196	+8.687943	15,581,500	-
[3110]	25/11/10	2,196	2,256	2,106	2,256	+300	+15.337423	12,165,500	-
[3110]	25/11/07	1,956	1,956	1,956	1,956	+300	+18.115942	1,682,000	-
[3110]	25/11/06	1,666	1,686	1,640	1,656	+18	+1.098901	4,383,000	-
[3110]	25/11/05	1,640	1,674	1,586	1,638	-88	-5.098494	5,122,000	-
[3110]	25/11/04	1,820	1,868	1,716	1,726	-24	-1.371429	5,834,000	-
[3110]	25/10/31	1,720	1,750	1,702	1,750	+46	+2.699531	3,108,000	-
[3110]	25/10/30	1,656	1,730	1,640	1,704	+54	+3.272727	5,727,000	-
[3110]	25/10/29	1,598	1,662	1,596	1,650	+54	+3.383459	3,158,500	-
[3110]	25/10/28	1,616	1,630	1,586	1,596	-28	-1.724138	2,152,000	-
[3110]	25/10/27	1,622	1,670	1,594	1,624	+32	+2.01005	3,967,000	-
[3110]	25/10/24	1,476	1,606	1,476	1,592	+128	+8.743169	5,796,000	-
[3110]	25/10/23	1,424	1,470	1,412	1,464	-12	-0.813008	2,504,500	-
[3110]	25/10/22	1,516	1,532	1,476	1,476	-50	-3.27654	3,168,500	-
[3110]	25/10/21	1,596	1,606	1,514	1,526	-54	-3.417722	3,902,500	-
[3110]	25/10/20	1,540	1,602	1,522	1,580	+76	+5.053191	3,611,000	-
[3110]	25/10/17	1,510	1,526	1,490	1,504	-32	-2.083333	2,667,000	-
[3110]	25/10/16	1,502	1,542	1,498	1,536	+64	+4.347826	2,374,000	-
[3110]	25/10/15	1,462	1,494	1,452	1,472	+22	+1.517241	2,112,500	-
[3110]	25/10/14	1,500	1,536	1,440	1,450	-68	-4.479578	3,956,000	-
[3110]	25/10/10	1,590	1,594	1,504	1,518	-72	-4.528302	4,076,500	-
[3110]	25/10/09	1,600	1,620	1,574	1,590	+30	+1.923077	4,743,500	-
[3110]	25/10/08	1,478	1,562	1,456	1,560	+78	+5.263158	5,925,500	-
[3110]	25/10/07	1,508	1,512	1,464	1,482	-16	-1.068091	4,152,000	-
[3110]	25/10/06	1,482	1,498	1,414	1,498	+46	+3.168044	6,335,000	-
[3110]	25/10/03	1,436	1,460	1,400	1,452	-8	-0.547945	4,929,000	-
[3110]	25/10/02	1,378	1,468	1,356	1,460	+176	+13.707165	10,360,500	-
[3110]	25/10/01	1,306	1,320	1,284	1,284	-36	-2.727273	2,456,500	-
[3110]	25/09/30	1,332	1,346	1,308	1,320	+6	+0.456621	3,450,500	-
[3110]	25/09/29	1,266	1,336	1,266	1,314	+40	+3.139717	5,380,000	-
[3110]	25/09/26	1,300	1,322	1,242	1,274	-38	-2.896341	7,058,500	-
[3110]	25/09/25	1,352	1,370	1,308	1,312	-52	-3.812317	5,167,500	-
[3110]	25/09/24	1,376	1,424	1,352	1,364	+22	+1.639344	4,867,500	-
[3110]	25/09/22	1,396	1,406	1,342	1,342	-10	-0.739645	4,862,500	-
[3110]	25/09/19	1,434	1,440	1,352	1,352	-58	-4.113475	8,060,500	-
[3110]	25/09/18	1,436	1,456	1,400	1,410	-68	-4.600812	7,893,500	-
[3110]	25/09/17	1,512	1,538	1,464	1,478	-32	-2.119205	4,428,500	-
[3110]	25/09/16	1,460	1,510	1,450	1,510	+64	+4.426003	5,503,500	-
[3110]	25/09/12	1,484	1,496	1,432	1,446	-26	-1.766304	4,352,000	-
[3110]	25/09/11	1,478	1,512	1,450	1,472	+52	+3.661972	8,308,500	-
[3110]	25/09/10	1,320	1,420	1,316	1,420	+80	+5.970149	5,779,500	-
[3110]	25/09/09	1,374	1,390	1,328	1,340	-20	-1.470588	4,181,000	-
[3110]	25/09/08	1,346	1,360	1,324	1,360	+14	+1.040119	4,341,000	-
[3110]	25/09/05	1,308	1,386	1,292	1,346	+70	+5.485893	11,494,000	-