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
[2301]	26/10/29	1,626	1,637	1,595	1,617	-56.0	-3.35	513,700	21,096,296,448
[2301]	26/10/28	1,694	1,700	1,672	1,673	-22.0	-1.30	553,500	21,826,904,064
[2301]	26/10/27	1,712	1,713	1,695	1,695	-17.0	-0.99	284,800	22,113,927,168
[2301]	26/10/26	1,722	1,725	1,712	1,712	-11.0	-0.64	217,000	22,335,719,424
[2301]	26/10/23	1,718	1,731	1,717	1,723	-2.0	-0.12	132,900	22,479,230,976
[2301]	26/10/22	1,726	1,744	1,718	1,725	+7.0	+0.41	139,700	22,505,324,544
[2301]	26/10/21	1,727	1,729	1,714	1,718	+2.0	+0.12	89,900	22,413,998,080
[2301]	26/10/20	1,729	1,733	1,712	1,716	-11.0	-0.64	119,100	22,387,906,560
[2301]	26/10/19	1,740	1,744	1,721	1,727	-2.0	-0.12	94,700	22,531,418,112
[2301]	26/10/16	1,712	1,740	1,712	1,729	+20.0	+1.17	123,000	22,557,511,680
[2301]	26/10/15	1,717	1,717	1,706	1,709	-15.0	-0.87	118,600	22,473,289,728
[2301]	26/10/14	1,716	1,727	1,700	1,724	+11.0	+0.64	151,400	22,670,538,752
[2301]	26/10/13	1,732	1,734	1,710	1,713	+4.0	+0.23	117,000	22,525,890,560
[2301]	26/10/09	1,700	1,717	1,698	1,709	+14.0	+0.83	101,100	22,473,289,728
[2301]	26/10/08	1,701	1,701	1,681	1,695	-5.0	-0.29	112,700	22,289,190,912
[2301]	26/10/07	1,706	1,706	1,691	1,700	-6.0	-0.35	139,800	22,354,939,904
[2301]	26/10/06	1,696	1,712	1,696	1,706	+11.0	+0.65	95,400	22,433,841,152
[2301]	26/10/05	1,710	1,710	1,684	1,695	-12.0	-0.70	157,100	22,289,190,912
[2301]	26/10/02	1,734	1,738	1,695	1,707	-26.0	-1.50	213,400	22,446,989,312
[2301]	26/10/01	1,755	1,757	1,731	1,733	-22.0	-1.25	153,400	22,788,888,576
[2301]	26/09/30	1,759	1,762	1,739	1,755	+1.0	+0.06	115,300	23,078,189,056
[2301]	26/09/29	1,753	1,757	1,743	1,754	-1.0	-0.06	120,100	23,065,038,848
[2301]	26/09/28	1,743	1,768	1,742	1,755	+14.0	+0.80	101,300	23,078,189,056
[2301]	26/09/25	1,740	1,751	1,721	1,741	0	+0.00	100,600	22,894,088,192
[2301]	26/09/24	1,760	1,776	1,741	1,741	-36.0	-2.03	116,100	22,894,088,192
[2301]	26/09/18	1,779	1,794	1,774	1,777	-5.0	-0.28	84,700	23,367,487,488
[2301]	26/09/17	1,758	1,793	1,757	1,782	+23.0	+1.31	111,800	23,433,238,528
[2301]	26/09/16	1,755	1,773	1,748	1,759	+1.0	+0.06	163,600	23,130,787,840
[2301]	26/09/15	1,721	1,803	1,701	1,758	+77.0	+4.58	349,100	23,117,637,632
[2301]	26/09/14	1,630	1,694	1,620	1,681	+49.0	+3.00	103,700	22,105,092,096
[2301]	26/09/11	1,632	1,642	1,617	1,632	-21.0	-1.27	104,600	21,460,742,144
[2301]	26/09/10	1,635	1,653	1,631	1,653	+7.0	+0.43	68,800	21,901,365,248
[2301]	26/09/09	1,650	1,655	1,635	1,646	-12.0	-0.72	85,200	21,808,619,520
[2301]	26/09/08	1,691	1,692	1,655	1,658	-37.0	-2.18	85,100	21,967,613,952
[2301]	26/09/07	1,723	1,723	1,692	1,695	-28.0	-1.63	59,700	22,457,843,712
[2301]	26/09/04	1,707	1,724	1,690	1,723	+9.0	+0.53	79,700	22,828,828,672
[2301]	26/09/03	1,718	1,727	1,710	1,714	-1.0	-0.06	65,600	22,709,583,872
[2301]	26/09/02	1,730	1,732	1,715	1,715	-31.0	-1.78	76,000	22,722,832,384
[2301]	26/09/01	1,735	1,750	1,728	1,746	+11.0	+0.63	84,200	23,133,564,928
[2301]	26/08/31	1,746	1,746	1,723	1,735	-5.0	-0.29	63,300	22,987,821,056
[2301]	26/08/28	1,718	1,741	1,717	1,740	+11.0	+0.64	45,700	23,054,069,760
[2301]	26/08/27	1,723	1,746	1,710	1,729	+8.0	+0.46	67,700	22,908,325,888
[2301]	26/08/26	1,729	1,747	1,713	1,721	-8.0	-0.46	68,300	22,802,329,600
[2301]	26/08/25	1,730	1,738	1,720	1,729	+12.0	+0.70	84,900	22,908,325,888
[2301]	26/08/24	1,700	1,718	1,690	1,717	+22.0	+1.30	168,900	22,749,331,456
[2301]	26/08/21	1,685	1,700	1,682	1,695	+5.0	+0.30	85,000	22,457,843,712
[2301]	26/08/20	1,682	1,697	1,665	1,690	+15.0	+0.90	95,600	22,391,595,008
[2301]	26/08/19	1,652	1,683	1,652	1,675	-4.0	-0.24	93,700	22,192,852,992
[2301]	26/08/18	1,673	1,680	1,649	1,679	+6.0	+0.36	148,500	22,422,482,944
[2301]	26/08/17	1,660	1,709	1,654	1,673	+4.0	+0.24	230,200	22,342,354,944
[2301]	26/08/14	1,645	1,670	1,630	1,669	+24.0	+1.46	108,100	22,288,934,912
[2301]	26/08/13	1,639	1,648	1,626	1,645	+4.0	+0.24	126,900	21,968,422,912
[2301]	26/08/12	1,620	1,646	1,614	1,641	+34.0	+2.12	123,900	21,915,004,928
[2301]	26/08/10	1,614	1,621	1,601	1,607	+7.0	+0.44	60,800	21,460,946,944
[2301]	26/08/07	1,605	1,613	1,596	1,600	+3.0	+0.19	53,100	21,367,463,936
[2301]	26/08/06	1,588	1,604	1,588	1,597	+9.0	+0.57	46,700	21,327,400,960
[2301]	26/08/05	1,605	1,612	1,588	1,588	-17.0	-1.06	65,300	21,207,207,936
[2301]	26/08/04	1,610	1,615	1,605	1,605	+3.0	+0.19	41,000	21,434,236,928
[2301]	26/08/03	1,619	1,619	1,602	1,602	-20.0	-1.23	79,900	21,394,173,952
[2301]	26/07/31	1,639	1,639	1,620	1,622	-17.0	-1.04	76,700	21,661,265,920
[2301]	26/07/30	1,650	1,664	1,630	1,639	-11.0	-0.67	116,800	21,888,294,912
[2301]	26/07/29	1,645	1,659	1,636	1,650	+6.0	+0.36	96,400	22,035,197,952
[2301]	26/07/28	1,646	1,656	1,636	1,644	-2.0	-0.12	66,900	21,955,069,952
[2301]	26/07/27	1,621	1,649	1,620	1,646	+29.0	+1.79	68,600	21,981,777,920
[2301]	26/07/24	1,617	1,620	1,602	1,617	-1.0	-0.06	68,100	21,594,492,928
[2301]	26/07/23	1,630	1,632	1,611	1,618	-14.0	-0.86	74,300	21,607,847,936
[2301]	26/07/22	1,668	1,668	1,627	1,632	-23.0	-1.39	101,100	21,794,813,952
[2301]	26/07/21	1,648	1,675	1,647	1,655	+8.0	+0.49	149,600	22,101,970,944
[2301]	26/07/17	1,651	1,661	1,640	1,647	-3	-0.18	86,800	-
[2301]	26/07/16	1,659	1,669	1,646	1,650	+4	+0.24	123,200	-
[2301]	26/07/15	1,650	1,655	1,641	1,646	+2	+0.12	85,100	-
[2301]	26/07/14	1,634	1,650	1,633	1,644	+18	+1.11	92,500	-
[2301]	26/07/13	1,630	1,638	1,616	1,626	+1	+0.06	96,300	-
[2301]	26/07/10	1,617	1,632	1,608	1,625	+8	+0.49	68,800	-
[2301]	26/07/09	1,620	1,632	1,613	1,617	-3	-0.19	52,400	-
[2301]	26/07/08	1,623	1,631	1,620	1,620	-3	-0.18	55,000	-
[2301]	26/07/07	1,616	1,632	1,613	1,623	+9	+0.56	72,100	-
[2301]	26/07/06	1,607	1,615	1,602	1,614	+12	+0.75	44,200	-
[2301]	26/07/03	1,613	1,616	1,594	1,602	+1	+0.06	42,700	-
[2301]	26/07/02	1,601	1,616	1,593	1,601	+11	+0.69	71,000	-
[2301]	26/07/01	1,599	1,602	1,588	1,590	0	0.00	44,300	-
[2301]	26/06/30	1,584	1,594	1,576	1,590	+11	+0.70	74,800	-
[2301]	26/06/29	1,568	1,584	1,560	1,579	+22	+1.41	87,100	-
[2301]	26/06/26	1,557	1,570	1,550	1,557	0	0.00	63,500	-
[2301]	26/06/25	1,551	1,568	1,551	1,557	+13	+0.84	55,400	-
[2301]	26/06/24	1,551	1,574	1,544	1,544	-7	-0.45	62,500	-
[2301]	26/06/23	1,559	1,566	1,545	1,551	-3	-0.19	66,300	-
[2301]	26/06/22	1,541	1,564	1,538	1,554	+14	+0.91	88,700	-
[2301]	26/06/19	1,538	1,546	1,531	1,540	+9	+0.59	74,200	-
[2301]	26/06/18	1,525	1,539	1,513	1,531	+8	+0.53	78,400	-
[2301]	26/06/17	1,525	1,549	1,523	1,523	+4	+0.26	58,900	-
[2301]	26/06/16	1,550	1,552	1,510	1,519	-37	-2.38	96,500	-
[2301]	26/06/15	1,554	1,563	1,540	1,556	+9	+0.58	93,400	-
[2301]	26/06/12	1,530	1,547	1,526	1,547	+13	+0.85	91,800	-
[2301]	26/06/11	1,530	1,534	1,506	1,534	+3	+0.20	94,600	-
[2301]	26/06/10	1,516	1,536	1,516	1,531	+16	+1.06	119,000	-
[2301]	26/06/09	1,526	1,554	1,511	1,515	-32	-2.07	249,400	-
[2301]	26/06/08	1,551	1,567	1,539	1,547	-32	-2.03	178,000	-
[2301]	26/06/05	1,568	1,599	1,566	1,579	+30	+1.94	121,200	-
[2301]	26/06/04	1,550	1,550	1,536	1,549	-5	-0.32	58,300	-
[2301]	26/06/03	1,537	1,556	1,520	1,554	+17	+1.11	84,300	-
[2301]	26/06/02	1,551	1,551	1,533	1,537	-22	-1.41	120,700	-
[2301]	26/06/01	1,593	1,593	1,559	1,559	-37	-2.32	98,000	-
[2301]	26/05/29	1,584	1,615	1,584	1,596	+21	+1.33	96,800	-
[2301]	26/05/28	1,564	1,576	1,551	1,575	+12	+0.77	64,400	-
[2301]	26/05/27	1,564	1,564	1,551	1,563	+8	+0.51	80,200	-
[2301]	26/05/26	1,570	1,570	1,553	1,555	-4	-0.26	84,000	-
[2301]	26/05/25	1,598	1,598	1,556	1,559	-29	-1.83	103,800	-
[2301]	26/05/22	1,603	1,603	1,588	1,588	-11.0	-0.69	48,000	-
[2301]	26/05/21	1,591	1,602	1,590	1,599	+14.0	+0.88	50,500	-
[2301]	26/05/20	1,590	1,594	1,571	1,585	-11.0	-0.69	97,600	-
[2301]	26/05/19	1,583	1,602	1,583	1,596	+22.0	+1.40	65,100	-
[2301]	26/05/18	1,593	1,593	1,571	1,574	-9.0	-0.57	55,300	-
[2301]	26/05/15	1,590	1,600	1,574	1,583	-6.0	-0.38	75,200	-
[2301]	26/05/14	1,607	1,608	1,589	1,589	-24.0	-1.49	52,100	-
[2301]	26/05/13	1,596	1,613	1,596	1,613	+18.0	+1.13	65,700	-
[2301]	26/05/12	1,620	1,620	1,593	1,595	-29.0	-1.79	82,400	-
[2301]	26/05/11	1,628	1,642	1,619	1,624	+3.0	+0.19	124,300	-
[2301]	26/05/08	1,614	1,630	1,606	1,621	+3.0	+0.19	116,700	-
[2301]	26/05/07	1,606	1,618	1,598	1,618	+22.0	+1.38	147,600	-
[2301]	26/05/01	1,594	1,601	1,580	1,596	+2.0	+0.13	88,000	-
[2301]	26/04/30	1,616	1,616	1,581	1,594	-22.0	-1.36	158,800	-
[2301]	26/04/28	1,596	1,616	1,585	1,616	-3.0	-0.19	350,900	-
[2301]	26/04/27	1,618	1,630	1,613	1,619	+6	+0.37	476,900	-
[2301]	26/04/24	1,631	1,631	1,612	1,613	-15	-0.92	158,000	-
[2301]	26/04/23	1,636	1,636	1,613	1,628	-7	-0.43	163,700	-
[2301]	26/04/22	1,660	1,662	1,634	1,635	-23	-1.39	180,700	-
[2301]	26/04/21	1,674	1,674	1,656	1,658	-11	-0.66	126,200	-
[2301]	26/04/20	1,680	1,680	1,663	1,669	+5	+0.30	84,500	-
[2301]	26/04/17	1,678	1,678	1,663	1,664	-6	-0.36	106,600	-
[2301]	26/04/16	1,674	1,690	1,667	1,670	+6	+0.36	145,500	-
[2301]	26/04/15	1,671	1,678	1,662	1,664	-2	-0.12	96,700	-
[2301]	26/04/14	1,682	1,685	1,663	1,666	-3	-0.18	95,300	-
[2301]	26/04/13	1,676	1,689	1,666	1,669	-4	-0.24	180,800	-
[2301]	26/04/10	1,685	1,688	1,671	1,673	-10	-0.59	112,900	-
[2301]	26/04/09	1,700	1,703	1,682	1,683	-15	-0.88	117,500	-
[2301]	26/04/08	1,709	1,710	1,691	1,698	+9	+0.53	177,400	-
[2301]	26/04/07	1,685	1,701	1,676	1,689	+16	+0.96	105,700	-
[2301]	26/04/06	1,667	1,678	1,662	1,673	+19	+1.15	163,800	-
[2301]	26/04/03	1,650	1,658	1,638	1,654	+8	+0.49	124,400	-
[2301]	26/04/02	1,669	1,673	1,632	1,646	-8	-0.48	206,500	-
[2301]	26/04/01	1,626	1,654	1,626	1,654	+55	+3.44	222,500	-
[2301]	26/03/31	1,616	1,616	1,593	1,599	-6	-0.37	155,200	-
[2301]	26/03/30	1,608	1,610	1,586	1,605	-27	-1.65	190,800	-
[2301]	26/03/27	1,605	1,633	1,605	1,632	+15	+0.93	120,400	-
[2301]	26/03/26	1,622	1,629	1,603	1,617	-26	-1.58	107,800	-
[2301]	26/03/25	1,620	1,643	1,620	1,643	+17	+1.05	90,800	-
[2301]	26/03/24	1,625	1,642	1,608	1,626	+25	+1.56	137,500	-
[2301]	26/03/23	1,600	1,609	1,585	1,601	-6	-0.37	123,700	-
[2301]	26/03/19	1,630	1,645	1,605	1,607	-52	-3.13	119,500	-
[2301]	26/03/18	1,637	1,659	1,632	1,659	+35	+2.16	105,900	-
[2301]	26/03/17	1,642	1,650	1,624	1,624	-10	-0.61	98,100	-
[2301]	26/03/16	1,677	1,677	1,630	1,634	-52	-3.08	158,700	-
[2301]	26/03/13	1,681	1,695	1,681	1,686	-18	-1.06	111,700	-
[2301]	26/03/12	1,756	1,756	1,694	1,704	-60	-3.40	196,100	-
[2301]	26/03/11	1,800	1,803	1,756	1,764	-34	-1.89	97,600	-
[2301]	26/03/10	1,773	1,843	1,772	1,798	-11	-0.61	291,100	-
[2301]	26/03/09	1,808	1,824	1,780	1,809	-39	-2.11	189,000	-
[2301]	26/03/06	1,859	1,859	1,834	1,848	-11	-0.59	97,400	-
[2301]	26/03/05	1,868	1,874	1,843	1,859	+61	+3.39	96,700	-
[2301]	26/03/04	1,830	1,852	1,771	1,798	-56	-3.02	162,900	-
[2301]	26/03/03	1,900	1,905	1,850	1,854	-22	-1.17	137,100	-
[2301]	26/03/02	1,866	1,896	1,850	1,876	-24	-1.26	66,300	-
[2301]	26/02/27	1,874	1,900	1,868	1,900	+37	+1.99	66,200	-
[2301]	26/02/26	1,869	1,873	1,860	1,863	+7	+0.38	65,800	-
[2301]	26/02/25	1,860	1,866	1,848	1,856	+1	+0.05	69,600	-
[2301]	26/02/24	1,845	1,855	1,834	1,855	+2	+0.11	60,500	-
[2301]	26/02/20	1,857	1,863	1,844	1,853	-3	-0.16	34,700	-
[2301]	26/02/19	1,857	1,862	1,844	1,856	0	0.00	61,300	-
[2301]	26/02/18	1,832	1,862	1,832	1,856	+24	+1.31	35,900	-
[2301]	26/02/17	1,861	1,881	1,832	1,832	-33	-1.77	71,000	-
[2301]	26/02/16	1,880	1,880	1,855	1,865	-2	-0.11	86,600	-
[2301]	26/02/13	1,885	1,889	1,860	1,867	-4	-0.21	71,100	-
[2301]	26/02/12	1,858	1,886	1,857	1,871	+13	+0.70	63,100	-
[2301]	26/02/10	1,850	1,860	1,850	1,858	+12	+0.65	65,000	-
[2301]	26/02/09	1,850	1,854	1,831	1,846	+3	+0.16	85,100	-
[2301]	26/02/06	1,833	1,846	1,814	1,843	+8	+0.44	58,600	-
[2301]	26/02/05	1,817	1,838	1,810	1,835	+20	+1.10	68,900	-
[2301]	26/02/04	1,834	1,834	1,805	1,815	-23	-1.25	69,600	-
[2301]	26/02/03	1,792	1,849	1,792	1,838	+55	+3.08	167,100	-
[2301]	26/02/02	1,788	1,820	1,782	1,783	+10	+0.56	125,100	-
[2301]	26/01/30	1,768	1,780	1,750	1,773	+9	+0.51	70,200	-
[2301]	26/01/29	1,766	1,771	1,747	1,764	-2	-0.11	65,800	-
[2301]	26/01/28	1,774	1,775	1,757	1,766	-4	-0.23	54,800	-
[2301]	26/01/27	1,751	1,779	1,735	1,770	+15	+0.85	67,300	-
[2301]	26/01/26	1,795	1,795	1,755	1,755	-43	-2.39	101,100	-
[2301]	26/01/23	1,784	1,806	1,783	1,798	+10	+0.56	71,000	-
[2301]	26/01/22	1,770	1,789	1,767	1,788	+22	+1.25	57,200	-
[2301]	26/01/21	1,770	1,771	1,751	1,766	-10	-0.56	125,100	-
[2301]	26/01/20	1,791	1,797	1,771	1,776	-16	-0.89	79,200	-
[2301]	26/01/19	1,799	1,804	1,786	1,792	-7	-0.39	69,700	-
[2301]	26/01/16	1,801	1,816	1,789	1,799	-2	-0.11	60,500	-
[2301]	26/01/15	1,781	1,803	1,781	1,801	+15	+0.84	61,800	-
[2301]	26/01/14	1,782	1,792	1,781	1,786	+4	+0.22	47,800	-
[2301]	26/01/13	1,792	1,799	1,776	1,782	-7	-0.39	75,600	-
[2301]	26/01/09	1,788	1,797	1,785	1,789	+8	+0.45	53,300	-
[2301]	26/01/08	1,770	1,797	1,770	1,781	+5	+0.28	82,600	-
[2301]	26/01/07	1,758	1,783	1,749	1,776	+20	+1.14	76,700	-
[2301]	26/01/06	1,747	1,764	1,747	1,756	+6	+0.34	60,600	-
[2301]	26/01/05	1,762	1,767	1,740	1,750	-4	-0.23	84,900	-
[2301]	25/12/30	1,778	1,778	1,747	1,754	-30	-1.68	70,200	-
[2301]	25/12/29	1,780	1,793	1,773	1,784	+7	+0.39	87,700	-
[2301]	25/12/26	1,762	1,777	1,758	1,777	+19	+1.08	71,300	-
[2301]	25/12/25	1,755	1,765	1,755	1,758	+4	+0.23	60,900	-
[2301]	25/12/24	1,760	1,772	1,754	1,754	-12	-0.68	49,800	-
[2301]	25/12/23	1,737	1,777	1,737	1,766	+22	+1.26	104,800	-
[2301]	25/12/22	1,752	1,752	1,739	1,744	-6	-0.34	56,700	-
[2301]	25/12/19	1,750	1,762	1,743	1,750	0	0.00	93,600	-
[2301]	25/12/18	1,736	1,765	1,736	1,750	0	0.00	66,200	-
[2301]	25/12/17	1,757	1,757	1,721	1,750	-9	-0.51	142,000	-
[2301]	25/12/16	1,774	1,774	1,759	1,759	-13	-0.73	119,600	-
[2301]	25/12/15	1,749	1,772	1,747	1,772	+25	+1.43	163,800	-
[2301]	25/12/12	1,763	1,764	1,740	1,747	+14	+0.81	116,900	-
[2301]	25/12/11	1,780	1,786	1,733	1,733	-37	-2.09	211,800	-
[2301]	25/12/10	1,790	1,810	1,747	1,770	-24	-1.34	457,200	-
[2301]	25/12/09	1,738	1,849	1,731	1,794	+176	+10.88	2,030,400	-
[2301]	25/12/08	1,615	1,624	1,608	1,618	+4	+0.25	218,300	-
[2301]	25/12/05	1,625	1,636	1,614	1,614	-16	-0.98	106,100	-
[2301]	25/12/04	1,611	1,630	1,610	1,630	+30	+1.88	124,200	-
[2301]	25/12/03	1,595	1,607	1,591	1,600	+5	+0.31	82,400	-
[2301]	25/12/02	1,614	1,620	1,595	1,595	-19	-1.18	111,100	-
[2301]	25/12/01	1,619	1,627	1,610	1,614	+2	+0.12	155,000	-
[2301]	25/11/28	1,602	1,613	1,602	1,612	+5	+0.31	81,500	-
[2301]	25/11/27	1,592	1,607	1,591	1,607	+16	+1.01	69,900	-
[2301]	25/11/26	1,582	1,599	1,581	1,591	+8	+0.51	78,900	-
[2301]	25/11/25	1,578	1,591	1,572	1,583	+5	+0.32	52,100	-
[2301]	25/11/21	1,553	1,578	1,550	1,578	+22	+1.41	73,900	-
[2301]	25/11/20	1,564	1,574	1,556	1,556	0	0.00	62,100	-
[2301]	25/11/19	1,562	1,571	1,552	1,556	-11	-0.70	106,100	-
[2301]	25/11/18	1,577	1,581	1,567	1,567	-19	-1.20	88,100	-
[2301]	25/11/17	1,592	1,592	1,575	1,586	+2	+0.13	89,600	-
[2301]	25/11/14	1,591	1,598	1,582	1,584	-14	-0.88	126,800	-
[2301]	25/11/13	1,610	1,610	1,598	1,598	-3	-0.19	52,600	-
[2301]	25/11/12	1,584	1,611	1,584	1,601	+15	+0.95	71,200	-
[2301]	25/11/11	1,611	1,614	1,581	1,586	-9	-0.56	82,100	-
[2301]	25/11/10	1,588	1,597	1,581	1,595	+22	+1.40	80,300	-
[2301]	25/11/07	1,564	1,585	1,562	1,573	-4	-0.25	119,400	-
[2301]	25/11/06	1,585	1,588	1,574	1,577	-4	-0.25	130,400	-
[2301]	25/11/05	1,600	1,607	1,571	1,581	-30	-1.86	173,100	-
[2301]	25/11/04	1,614	1,631	1,600	1,611	-3	-0.19	176,500	-
[2301]	25/10/31	1,665	1,668	1,608	1,614	-62	-3.70	313,800	-
[2301]	25/10/30	1,679	1,706	1,670	1,676	-76	-4.34	583,600	-
[2301]	25/10/29	1,758	1,761	1,752	1,752	-5	-0.28	309,200	-
[2301]	25/10/28	1,754	1,757	1,752	1,757	+4	+0.23	210,700	-
[2301]	25/10/27	1,755	1,756	1,748	1,753	+9	+0.52	236,200	-
[2301]	25/10/24	1,748	1,751	1,741	1,744	+4	+0.23	111,300	-
[2301]	25/10/23	1,736	1,742	1,735	1,740	+2	+0.12	112,500	-
[2301]	25/10/22	1,735	1,738	1,727	1,738	+7	+0.40	103,400	-
[2301]	25/10/21	1,740	1,744	1,726	1,731	+2	+0.12	114,900	-
[2301]	25/10/20	1,739	1,742	1,728	1,729	+1	+0.06	113,200	-
[2301]	25/10/17	1,720	1,735	1,719	1,728	+4	+0.23	90,800	-
[2301]	25/10/16	1,724	1,730	1,722	1,724	+8	+0.47	95,800	-
[2301]	25/10/15	1,708	1,719	1,708	1,716	+12	+0.70	96,800	-
[2301]	25/10/14	1,717	1,722	1,701	1,704	-24	-1.39	183,800	-
[2301]	25/10/10	1,741	1,743	1,728	1,728	-15	-0.86	131,600	-
[2301]	25/10/09	1,750	1,753	1,741	1,743	+2	+0.11	156,200	-
[2301]	25/10/08	1,735	1,745	1,735	1,741	-1	-0.06	188,600	-
[2301]	25/10/07	1,739	1,742	1,729	1,742	+8	+0.46	99,700	-
[2301]	25/10/06	1,744	1,746	1,723	1,734	+18	+1.05	161,500	-
[2301]	25/10/03	1,708	1,718	1,701	1,716	+20	+1.18	167,800	-
[2301]	25/10/02	1,700	1,705	1,696	1,696	-1	-0.06	241,700	-
[2301]	25/10/01	1,725	1,729	1,696	1,697	-30	-1.74	345,800	-
[2301]	25/09/30	1,732	1,738	1,726	1,727	-1	-0.06	207,300	-
[2301]	25/09/29	1,757	1,763	1,728	1,728	-9	-0.52	241,200	-
[2301]	25/09/26	1,730	1,737	1,721	1,737	+10	+0.58	118,600	-
[2301]	25/09/25	1,719	1,730	1,717	1,727	+8	+0.47	98,500	-
[2301]	25/09/24	1,726	1,726	1,713	1,719	+1	+0.06	149,400	-
[2301]	25/09/22	1,710	1,725	1,709	1,718	+12	+0.70	156,600	-
[2301]	25/09/19	1,729	1,732	1,701	1,706	-8	-0.47	157,000	-
[2301]	25/09/18	1,717	1,719	1,710	1,714	+1	+0.06	98,300	-
[2301]	25/09/17	1,723	1,723	1,708	1,713	-12	-0.70	138,600	-
[2301]	25/09/16	1,718	1,730	1,717	1,725	+9	+0.52	113,000	-
[2301]	25/09/12	1,739	1,740	1,715	1,716	-5	-0.29	156,100	-
[2301]	25/09/11	1,735	1,741	1,721	1,721	-10	-0.58	217,600	-
[2301]	25/09/10	1,733	1,735	1,720	1,731	-2	-0.12	252,800	-
[2301]	25/09/09	1,720	1,771	1,707	1,733	-187	-9.74	933,200	-
[2301]	25/09/08	1,938	1,948	1,896	1,920	+8	+0.42	228,400	-
[2301]	25/09/05	1,919	1,926	1,899	1,912	-7	-0.36	75,400	-