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
[2303]	26/10/29	1,350	1,378	1,345	1,347	-4	-0.296077	27,500	8,008,382,464
[2303]	26/10/28	1,350	1,386	1,340	1,351	-9	-0.661765	33,300	8,032,163,840
[2303]	26/10/27	1,371	1,374	1,330	1,360	+18	+1.341282	28,700	8,085,671,936
[2303]	26/10/26	1,348	1,353	1,319	1,342	+6	+0.449102	18,000	7,978,655,744
[2303]	26/10/23	1,323	1,345	1,306	1,336	+13	+0.982615	11,300	7,942,983,680
[2303]	26/10/22	1,309	1,350	1,303	1,323	+39	+3.037383	18,800	7,865,694,208
[2303]	26/10/21	1,235	1,299	1,235	1,284	+19	+1.501976	28,100	7,633,825,792
[2303]	26/10/20	1,310	1,314	1,265	1,265	-42	-3.213466	9,400	7,520,863,744
[2303]	26/10/19	1,330	1,335	1,303	1,307	-28	-2.097378	12,500	7,770,568,704
[2303]	26/10/16	1,329	1,338	1,320	1,335	+22	+1.675552	10,500	7,937,038,336
[2303]	26/10/15	1,316	1,327	1,301	1,313	-23	-1.721557	9,900	7,806,240,768
[2303]	26/10/14	1,324	1,342	1,324	1,336	+15	+1.135503	5,600	7,943,038,464
[2303]	26/10/13	1,339	1,357	1,321	1,321	-15	-1.122754	54,800	7,853,857,792
[2303]	26/10/09	1,335	1,370	1,335	1,336	+3	+0.225056	26,100	7,943,038,464
[2303]	26/10/08	1,334	1,391	1,300	1,333	-7	-0.522388	80,700	7,925,202,432
[2303]	26/10/07	1,347	1,355	1,333	1,340	+6	+0.449775	8,000	7,966,819,840
[2303]	26/10/06	1,341	1,356	1,319	1,334	-4	-0.298954	16,200	7,931,147,776
[2303]	26/10/05	1,326	1,344	1,326	1,338	+4	+0.29985	3,000	7,954,929,152
[2303]	26/10/02	1,328	1,348	1,317	1,334	0	0	10,800	7,931,147,776
[2303]	26/10/01	1,342	1,353	1,331	1,334	-8	-0.596125	10,900	7,931,147,776
[2303]	26/09/30	1,334	1,347	1,305	1,342	-1	-0.07446	19,800	7,978,710,528
[2303]	26/09/29	1,324	1,375	1,323	1,343	+11	+0.825826	16,500	7,984,655,872
[2303]	26/09/28	1,329	1,346	1,325	1,332	-9	-0.671141	7,900	7,919,256,576
[2303]	26/09/25	1,377	1,377	1,340	1,341	-13	-0.960118	9,300	7,972,765,184
[2303]	26/09/24	1,351	1,370	1,342	1,354	-3	-0.221076	12,900	8,050,055,168
[2303]	26/09/18	1,364	1,374	1,357	1,357	+23	+1.724138	11,200	8,067,891,712
[2303]	26/09/17	1,352	1,366	1,334	1,334	-18	-1.331361	24,400	7,931,147,776
[2303]	26/09/16	1,379	1,379	1,352	1,352	-26	-1.886792	7,800	8,038,164,480
[2303]	26/09/15	1,381	1,384	1,370	1,378	+11	+0.804682	5,000	8,192,744,448
[2303]	26/09/14	1,350	1,375	1,350	1,367	+17	+1.259259	8,500	8,127,345,152
[2303]	26/09/11	1,360	1,379	1,345	1,350	-15	-1.098901	13,400	8,026,273,792
[2303]	26/09/10	1,392	1,392	1,365	1,365	-23	-1.657061	8,900	8,115,454,464
[2303]	26/09/09	1,367	1,399	1,360	1,388	+18	+1.313869	26,700	8,252,198,400
[2303]	26/09/08	1,384	1,395	1,370	1,370	-3	-0.2185	9,300	8,145,181,696
[2303]	26/09/07	1,387	1,399	1,362	1,373	-4	-0.290487	13,500	8,163,017,728
[2303]	26/09/04	1,367	1,396	1,367	1,377	+10	+0.731529	17,900	8,186,799,104
[2303]	26/09/03	1,369	1,381	1,360	1,367	+20	+1.484781	12,400	8,127,345,152
[2303]	26/09/02	1,350	1,377	1,341	1,347	-12	-0.883002	21,500	8,008,437,760
[2303]	26/09/01	1,374	1,401	1,359	1,359	-7	-0.512445	16,000	8,079,782,400
[2303]	26/08/31	1,345	1,409	1,345	1,366	+5	+0.367377	41,100	8,121,399,808
[2303]	26/08/28	1,358	1,375	1,345	1,361	+1	+0.073529	13,800	8,091,673,088
[2303]	26/08/27	1,321	1,370	1,321	1,360	+37	+2.796674	11,200	8,085,727,744
[2303]	26/08/26	1,316	1,365	1,316	1,323	0	0	16,000	7,865,748,480
[2303]	26/08/25	1,349	1,349	1,321	1,323	-15	-1.121076	4,400	7,865,748,480
[2303]	26/08/24	1,359	1,370	1,338	1,338	+3	+0.224719	10,000	7,954,929,152
[2303]	26/08/21	1,357	1,360	1,331	1,335	-22	-1.621223	8,700	7,937,093,120
[2303]	26/08/20	1,321	1,359	1,321	1,357	+36	+2.725208	5,100	8,067,891,712
[2303]	26/08/19	1,358	1,358	1,321	1,321	-23	-1.71131	10,500	7,853,857,792
[2303]	26/08/18	1,371	1,371	1,344	1,344	-19	-1.393984	9,700	7,990,601,728
[2303]	26/08/17	1,378	1,379	1,347	1,363	+25	+1.86846	19,600	8,103,563,776
[2303]	26/08/14	1,301	1,345	1,300	1,338	+35	+2.686109	19,400	7,954,929,152
[2303]	26/08/13	1,300	1,329	1,292	1,303	0	0	23,400	7,746,840,576
[2303]	26/08/12	1,326	1,327	1,303	1,303	-15	-1.138088	8,900	7,746,840,576
[2303]	26/08/10	1,311	1,330	1,302	1,318	-1	-0.075815	11,300	7,836,021,248
[2303]	26/08/07	1,316	1,346	1,306	1,319	-27	-2.005944	23,200	7,841,966,592
[2303]	26/08/06	1,348	1,365	1,340	1,346	-8	-0.590842	13,700	8,002,492,416
[2303]	26/08/05	1,294	1,360	1,291	1,354	+72	+5.616225	39,400	8,050,055,168
[2303]	26/08/04	1,241	1,294	1,240	1,282	+29	+2.314445	23,000	7,621,987,328
[2303]	26/08/03	1,257	1,258	1,223	1,253	+23	+1.869919	8,800	7,449,571,328
[2303]	26/07/31	1,220	1,251	1,220	1,230	+6	+0.490196	15,400	7,312,827,392
[2303]	26/07/30	1,221	1,226	1,214	1,224	-5	-0.406835	6,800	7,277,154,816
[2303]	26/07/29	1,236	1,236	1,212	1,229	-3	-0.243506	15,400	7,306,882,048
[2303]	26/07/28	1,239	1,243	1,225	1,232	-10	-0.805153	9,000	7,324,718,080
[2303]	26/07/27	1,240	1,250	1,231	1,242	+4	+0.323102	11,000	7,384,172,032
[2303]	26/07/24	1,260	1,260	1,233	1,238	-28	-2.21169	11,400	7,360,390,144
[2303]	26/07/23	1,280	1,280	1,266	1,266	-21	-1.631702	8,400	7,526,861,312
[2303]	26/07/22	1,269	1,310	1,249	1,287	+31	+2.468153	33,200	7,651,714,560
[2303]	26/07/21	1,249	1,267	1,230	1,256	+32	+2.614379	7,600	7,467,407,360
[2303]	26/07/17	1,240	1,245	1,200	1,224	-19	-1.52856	41,000	-
[2303]	26/07/16	1,262	1,263	1,240	1,243	-7	-0.56	13,000	-
[2303]	26/07/15	1,234	1,255	1,234	1,250	+17	+1.378751	11,500	-
[2303]	26/07/14	1,242	1,258	1,230	1,233	-9	-0.724638	12,300	-
[2303]	26/07/13	1,249	1,260	1,225	1,242	-7	-0.560448	26,100	-
[2303]	26/07/10	1,250	1,279	1,230	1,249	+28	+2.293202	56,700	-
[2303]	26/07/09	1,347	1,400	1,210	1,221	-96	-7.289294	266,200	-
[2303]	26/07/08	1,301	1,326	1,298	1,317	-6	-0.453515	19,300	-
[2303]	26/07/07	1,330	1,340	1,310	1,323	0	0	6,100	-
[2303]	26/07/06	1,310	1,349	1,310	1,323	+23	+1.769231	16,100	-
[2303]	26/07/03	1,257	1,305	1,257	1,300	+44	+3.503185	26,000	-
[2303]	26/07/02	1,278	1,281	1,256	1,256	-22	-1.72144	7,300	-
[2303]	26/07/01	1,292	1,292	1,255	1,278	-11	-0.853375	4,600	-
[2303]	26/06/30	1,239	1,289	1,228	1,289	+50	+4.035513	7,100	-
[2303]	26/06/29	1,221	1,255	1,220	1,239	+18	+1.474201	9,100	-
[2303]	26/06/26	1,201	1,226	1,200	1,221	-7	-0.570033	12,500	-
[2303]	26/06/25	1,256	1,266	1,219	1,228	-7	-0.566802	13,900	-
[2303]	26/06/24	1,230	1,240	1,216	1,235	-2	-0.161681	3,400	-
[2303]	26/06/23	1,254	1,254	1,215	1,237	-17	-1.355662	7,800	-
[2303]	26/06/22	1,230	1,261	1,227	1,254	+49	+4.06639	11,200	-
[2303]	26/06/19	1,247	1,249	1,204	1,205	-29	-2.350081	11,200	-
[2303]	26/06/18	1,223	1,245	1,213	1,234	+11	+0.899428	11,700	-
[2303]	26/06/17	1,217	1,259	1,217	1,223	+7	+0.575658	10,900	-
[2303]	26/06/16	1,228	1,228	1,197	1,216	-12	-0.977199	12,300	-
[2303]	26/06/15	1,225	1,246	1,209	1,228	+3	+0.244898	9,600	-
[2303]	26/06/12	1,215	1,226	1,203	1,225	+10	+0.823045	7,400	-
[2303]	26/06/11	1,229	1,229	1,206	1,215	-44	-3.494837	9,700	-
[2303]	26/06/10	1,229	1,259	1,213	1,259	+41	+3.366174	13,600	-
[2303]	26/06/09	1,211	1,250	1,207	1,218	+4	+0.329489	25,500	-
[2303]	26/06/08	1,240	1,251	1,212	1,214	-47	-3.727201	16,600	-
[2303]	26/06/05	1,260	1,299	1,257	1,261	+6	+0.478088	14,400	-
[2303]	26/06/04	1,266	1,305	1,255	1,255	-18	-1.413983	14,100	-
[2303]	26/06/03	1,250	1,333	1,250	1,273	+13	+1.031746	14,900	-
[2303]	26/06/02	1,300	1,300	1,248	1,260	-45	-3.448276	20,800	-
[2303]	26/06/01	1,364	1,364	1,300	1,305	-59	-4.325513	18,100	-
[2303]	26/05/29	1,392	1,392	1,312	1,364	+18	+1.337296	19,400	-
[2303]	26/05/28	1,361	1,389	1,344	1,346	-43	-3.095752	15,500	-
[2303]	26/05/27	1,434	1,434	1,380	1,389	-20	-1.419446	23,800	-
[2303]	26/05/26	1,426	1,426	1,405	1,409	-15	-1.053371	40,600	-
[2303]	26/05/25	1,438	1,470	1,404	1,424	+4.5	+0.317013	53,400	-
[2303]	26/05/22	1,387.5	1,420.5	1,375	1,419.5	+57	+4.183486	32,000	-
[2303]	26/05/21	1,348	1,397.5	1,342.5	1,362.5	+81	+6.320718	37,200	-
[2303]	26/05/20	1,340	1,369	1,281	1,281.5	-68.5	-5.074074	26,600	-
[2303]	26/05/19	1,368.5	1,397	1,344	1,350	+5	+0.371747	23,200	-
[2303]	26/05/18	1,325	1,354	1,315	1,345	+20.5	+1.547754	9,000	-
[2303]	26/05/15	1,377.5	1,386	1,275.5	1,324.5	-53	-3.84755	49,200	-
[2303]	26/05/14	1,425	1,425	1,362.5	1,377.5	-50	-3.502627	35,200	-
[2303]	26/05/13	1,480	1,480	1,420	1,427.5	-27.5	-1.890034	12,400	-
[2303]	26/05/12	1,520	1,520	1,434.5	1,455	-25.5	-1.722391	21,400	-
[2303]	26/05/11	1,487.5	1,522.5	1,462.5	1,480.5	+18	+1.230769	31,400	-
[2303]	26/05/08	1,470	1,479	1,462.5	1,462.5	-7.5	-0.510204	6,200	-
[2303]	26/05/07	1,452	1,545	1,442.5	1,470	+33.5	+2.332057	21,800	-
[2303]	26/05/01	1,450	1,468	1,430.5	1,436.5	-9	-0.622622	18,200	-
[2303]	26/04/30	1,465	1,468	1,445.5	1,445.5	-18	-1.229928	11,400	-
[2303]	26/04/28	1,466.5	1,479.5	1,459	1,463.5	-18	-1.214985	3,600	-
[2303]	26/04/27	1,456.5	1,490.5	1,453	1,481.5	+31	+2.137194	15,600	-
[2303]	26/04/24	1,500	1,507.5	1,450.5	1,450.5	-49	-3.267756	12,600	-
[2303]	26/04/23	1,535	1,535	1,494.5	1,499.5	-33	-2.153344	11,800	-
[2303]	26/04/22	1,458	1,550	1,443	1,532.5	+90	+6.239168	62,400	-
[2303]	26/04/21	1,441	1,455.5	1,440	1,442.5	-3	-0.207541	7,800	-
[2303]	26/04/20	1,488.5	1,488.5	1,445.5	1,445.5	-34.5	-2.331081	15,200	-
[2303]	26/04/17	1,489.5	1,489.5	1,465	1,480	-16	-1.069519	4,400	-
[2303]	26/04/16	1,499	1,499	1,445.5	1,496	-2	-0.133511	19,600	-
[2303]	26/04/15	1,493	1,522.5	1,479	1,498	+14	+0.943396	37,200	-
[2303]	26/04/14	1,448	1,497	1,440	1,484	+128.5	+9.479897	71,200	-
[2303]	26/04/13	1,377.5	1,380.5	1,355.5	1,355.5	-15.5	-1.130562	10,000	-
[2303]	26/04/10	1,397	1,400.5	1,350	1,371	-37.5	-2.662407	28,800	-
[2303]	26/04/09	1,404	1,475	1,395.5	1,408.5	+6	+0.427807	106,800	-
[2303]	26/04/08	1,391.5	1,412.5	1,390	1,402.5	+11.5	+0.826743	10,600	-
[2303]	26/04/07	1,409	1,409	1,391	1,391	-7	-0.500715	3,600	-
[2303]	26/04/06	1,394	1,400	1,385.5	1,398	+9	+0.647948	7,600	-
[2303]	26/04/03	1,364	1,393.5	1,364	1,389	+25.5	+1.870187	3,800	-
[2303]	26/04/02	1,381.5	1,382.5	1,349.5	1,363.5	-20	-1.445609	7,200	-
[2303]	26/04/01	1,399	1,399	1,350.5	1,383.5	+7	+0.508536	7,200	-
[2303]	26/03/31	1,421.5	1,426	1,376.5	1,376.5	-44.5	-3.131597	13,000	-
[2303]	26/03/30	1,444.5	1,444.5	1,410.5	1,421	-28.5	-1.966195	13,200	-
[2303]	26/03/27	1,398	1,465	1,391.5	1,449.5	+58	+4.168164	45,600	-
[2303]	26/03/26	1,412	1,429.5	1,391.5	1,391.5	-13	-0.925596	34,600	-
[2303]	26/03/25	1,380.5	1,409	1,380.5	1,404.5	+24	+1.738501	19,200	-
[2303]	26/03/24	1,352	1,391	1,351.5	1,380.5	+29.5	+2.183568	22,800	-
[2303]	26/03/23	1,337	1,354.5	1,333	1,351	+10.5	+0.78329	30,200	-
[2303]	26/03/19	1,359	1,368.5	1,340.5	1,340.5	-12	-0.887246	12,600	-
[2303]	26/03/18	1,350	1,371	1,350	1,352.5	+4	+0.296626	10,400	-
[2303]	26/03/17	1,342.5	1,348.5	1,339.5	1,348.5	+8	+0.596792	3,600	-
[2303]	26/03/16	1,351.5	1,360.5	1,331	1,340.5	+10	+0.751597	14,400	-
[2303]	26/03/13	1,300	1,330.5	1,300	1,330.5	+26	+1.993101	4,000	-
[2303]	26/03/12	1,364	1,368.5	1,304.5	1,304.5	-53.5	-3.939617	15,200	-
[2303]	26/03/11	1,395	1,395	1,358	1,358	-32	-2.302158	12,200	-
[2303]	26/03/10	1,346	1,392.5	1,346	1,390	+44	+3.268945	36,800	-
[2303]	26/03/09	1,346	1,346	1,300	1,346	-22	-1.608187	28,800	-
[2303]	26/03/06	1,305	1,368.5	1,305	1,368	+63	+4.827586	28,400	-
[2303]	26/03/05	1,277	1,332.5	1,269.5	1,305	+42.5	+3.366337	16,200	-
[2303]	26/03/04	1,299.5	1,323.5	1,251	1,262.5	-43	-3.293757	35,400	-
[2303]	26/03/03	1,311	1,344	1,305.5	1,305.5	-5.5	-0.419527	18,600	-
[2303]	26/03/02	1,306.5	1,323.5	1,281.5	1,311	+23.5	+1.825243	17,600	-
[2303]	26/02/27	1,257.5	1,307.5	1,257.5	1,287.5	+14	+1.099333	10,200	-
[2303]	26/02/26	1,265.5	1,290	1,259	1,273.5	+1.5	+0.117925	9,400	-
[2303]	26/02/25	1,271	1,275	1,261.5	1,272	+1	+0.078678	7,200	-
[2303]	26/02/24	1,282.5	1,289.5	1,255	1,271	-11.5	-0.896686	16,000	-
[2303]	26/02/20	1,301	1,314	1,282.5	1,282.5	-35	-2.656546	7,400	-
[2303]	26/02/19	1,317.5	1,326	1,290	1,317.5	-8	-0.603546	20,000	-
[2303]	26/02/18	1,316.5	1,352.5	1,305	1,325.5	+19.5	+1.493109	18,200	-
[2303]	26/02/17	1,309.5	1,319	1,295.5	1,306	-5	-0.381388	10,800	-
[2303]	26/02/16	1,312	1,337	1,300	1,311	-12	-0.907029	15,200	-
[2303]	26/02/13	1,344.5	1,353.5	1,295.5	1,323	-21.5	-1.599107	44,000	-
[2303]	26/02/12	1,359	1,359	1,335	1,344.5	-39	-2.818937	17,000	-
[2303]	26/02/10	1,338	1,385.5	1,326.5	1,383.5	+93.5	+7.248062	53,800	-
[2303]	26/02/09	1,294.5	1,295	1,285	1,290	+9	+0.702576	14,600	-
[2303]	26/02/06	1,290	1,290	1,250	1,281	-10.5	-0.813008	24,200	-
[2303]	26/02/05	1,335.5	1,335.5	1,287.5	1,291.5	-57	-4.226919	34,400	-
[2303]	26/02/04	1,379.5	1,379.5	1,341	1,348.5	-31	-2.247191	26,400	-
[2303]	26/02/03	1,348	1,380	1,348	1,379.5	+38	+2.83265	22,800	-
[2303]	26/02/02	1,346	1,372.5	1,341.5	1,341.5	+20.5	+1.551855	18,400	-
[2303]	26/01/30	1,326.5	1,327.5	1,318.5	1,321	+6	+0.456274	5,800	-
[2303]	26/01/29	1,328.5	1,328.5	1,311.5	1,315	-13.5	-1.016184	4,600	-
[2303]	26/01/28	1,330.5	1,332.5	1,303	1,328.5	-2	-0.150319	15,400	-
[2303]	26/01/27	1,334	1,334	1,324	1,330.5	-13	-0.967622	6,400	-
[2303]	26/01/26	1,350	1,353.5	1,331.5	1,343.5	-10	-0.738825	8,600	-
[2303]	26/01/23	1,367	1,370	1,326	1,353.5	-13.5	-0.987564	23,200	-
[2303]	26/01/22	1,375	1,390	1,360	1,367	-8	-0.581818	7,200	-
[2303]	26/01/21	1,360.5	1,375	1,334	1,375	0	0	15,200	-
[2303]	26/01/20	1,374.5	1,377.5	1,370	1,375	-15	-1.079137	8,600	-
[2303]	26/01/19	1,419.5	1,443.5	1,365.5	1,390	-35	-2.45614	27,400	-
[2303]	26/01/16	1,444.5	1,445.5	1,415.5	1,425	-14.5	-1.007294	20,000	-
[2303]	26/01/15	1,398.5	1,444	1,398	1,439.5	+41.5	+2.968526	20,000	-
[2303]	26/01/14	1,378.5	1,415	1,372.5	1,398	+21.5	+1.561932	27,800	-
[2303]	26/01/13	1,369.5	1,386	1,356	1,376.5	+45.5	+3.418482	47,400	-
[2303]	26/01/09	1,323.5	1,352	1,288	1,331	+20.5	+1.564288	56,800	-
[2303]	26/01/08	1,319	1,354.5	1,275.5	1,310.5	+16.5	+1.275116	150,800	-
[2303]	26/01/07	1,268.5	1,325.5	1,268.5	1,294	+44	+3.52	52,000	-
[2303]	26/01/06	1,266	1,279.5	1,248.5	1,250	-14.5	-1.146698	29,400	-
[2303]	26/01/05	1,246.5	1,264.5	1,232.5	1,264.5	+26	+2.099314	28,600	-
[2303]	25/12/30	1,237.5	1,260	1,226.5	1,238.5	-2	-0.161225	17,200	-
[2303]	25/12/29	1,245.5	1,248	1,231.5	1,240.5	+9	+0.730816	14,000	-
[2303]	25/12/26	1,218	1,232.5	1,215.5	1,231.5	+13.5	+1.108374	10,400	-
[2303]	25/12/25	1,221	1,221	1,213.5	1,218	-2	-0.163934	6,000	-
[2303]	25/12/24	1,204	1,220	1,204	1,220	+5.5	+0.452861	6,400	-
[2303]	25/12/23	1,210	1,215	1,204	1,214.5	+3.5	+0.289017	10,800	-
[2303]	25/12/22	1,216.5	1,228.5	1,211	1,211	-4	-0.329218	9,200	-
[2303]	25/12/19	1,226.5	1,226.5	1,215	1,215	-11.5	-0.937627	4,200	-
[2303]	25/12/18	1,203.5	1,226.5	1,203.5	1,226.5	+23	+1.911093	6,600	-
[2303]	25/12/17	1,201.5	1,215	1,201	1,203.5	0	0	4,200	-
[2303]	25/12/16	1,201	1,211	1,201	1,203.5	-6.5	-0.53719	4,400	-
[2303]	25/12/15	1,201.5	1,210	1,200.5	1,210	-2.5	-0.206186	2,800	-
[2303]	25/12/12	1,212	1,240	1,205	1,212.5	+0.5	+0.041254	17,400	-
[2303]	25/12/11	1,210	1,212	1,209	1,212	+4.5	+0.372671	3,600	-
[2303]	25/12/10	1,213	1,213	1,205.5	1,207.5	-14	-1.146132	4,400	-
[2303]	25/12/09	1,203	1,222.5	1,203	1,221.5	+15	+1.243266	15,400	-
[2303]	25/12/08	1,219.5	1,219.5	1,203	1,206.5	-10	-0.82203	5,200	-
[2303]	25/12/05	1,217	1,221	1,195	1,216.5	-0.5	-0.041085	4,200	-
[2303]	25/12/04	1,190.5	1,217	1,186.5	1,217	+24.5	+2.054507	8,800	-
[2303]	25/12/03	1,210	1,222	1,192.5	1,192.5	-17.5	-1.446281	10,600	-
[2303]	25/12/02	1,222.5	1,222.5	1,210	1,210	-9	-0.73831	4,200	-
[2303]	25/12/01	1,220	1,220	1,212	1,219	+11	+0.910596	7,800	-
[2303]	25/11/28	1,222.5	1,222.5	1,208	1,208	-14.5	-1.186094	1,000	-
[2303]	25/11/27	1,224	1,224	1,205	1,222.5	+8	+0.658707	7,000	-
[2303]	25/11/26	1,219.5	1,225	1,191.5	1,214.5	-3.5	-0.287356	10,800	-
[2303]	25/11/25	1,210	1,222.5	1,193.5	1,218	+8	+0.661157	4,000	-
[2303]	25/11/21	1,183	1,222.5	1,183	1,210	+8	+0.665557	8,400	-
[2303]	25/11/20	1,214	1,230	1,202	1,202	-3.5	-0.290336	10,600	-
[2303]	25/11/19	1,203.5	1,224.5	1,200	1,205.5	-4.5	-0.371901	9,800	-
[2303]	25/11/18	1,200.5	1,221.5	1,179.5	1,210	+9.5	+0.791337	5,200	-
[2303]	25/11/17	1,219.5	1,219.5	1,194	1,200.5	-19	-1.558016	12,400	-
[2303]	25/11/14	－	－	－	1,219.5	0	0	0	-
[2303]	25/11/13	1,220	1,220	1,219.5	1,219.5	+11	+0.910219	400	-
[2303]	25/11/12	1,202	1,208.5	1,202	1,208.5	+6.5	+0.540765	400	-
[2303]	25/11/11	1,206	1,224	1,195	1,202	-21.5	-1.757254	5,600	-
[2303]	25/11/10	1,224	1,225	1,203.5	1,223.5	+8.5	+0.699588	9,600	-
[2303]	25/11/07	1,224	1,224	1,197.5	1,215	-9.5	-0.775827	6,000	-
[2303]	25/11/06	1,197.5	1,224.5	1,196.5	1,224.5	+38	+3.202697	14,400	-
[2303]	25/11/05	1,177	1,199.5	1,166	1,186.5	+9.5	+0.807137	17,800	-
[2303]	25/11/04	1,178	1,197.5	1,164	1,177	-9.5	-0.800674	37,400	-
[2303]	25/10/31	1,206	1,206	1,186.5	1,186.5	-8	-0.669736	1,600	-
[2303]	25/10/30	1,180	1,209.5	1,178.5	1,194.5	+14.5	+1.228814	13,400	-
[2303]	25/10/29	1,189.5	1,211	1,180	1,180	-13	-1.08969	17,400	-
[2303]	25/10/28	1,201.5	1,219	1,175.5	1,193	-19.5	-1.608247	27,200	-
[2303]	25/10/27	1,214.5	1,225	1,211	1,212.5	+5.5	+0.455675	10,600	-
[2303]	25/10/24	1,197.5	1,218.5	1,197.5	1,207	-1.5	-0.124121	10,200	-
[2303]	25/10/23	1,201.5	1,218	1,198	1,208.5	+1	+0.082816	5,800	-
[2303]	25/10/22	1,206	1,220	1,202.5	1,207.5	+2.5	+0.207469	6,800	-
[2303]	25/10/21	1,216.5	1,237.5	1,205	1,205	-19	-1.552288	13,200	-
[2303]	25/10/20	1,238	1,239	1,203	1,224	+7.5	+0.616523	2,600	-
[2303]	25/10/17	1,230.5	1,230.5	1,205	1,216.5	-1.5	-0.123153	1,400	-
[2303]	25/10/16	1,200.5	1,230.5	1,200.5	1,218	+8.5	+0.70277	7,400	-
[2303]	25/10/15	1,174	1,224	1,162	1,209.5	+12.5	+1.044277	20,800	-
[2303]	25/10/14	1,162.5	1,205.5	1,162.5	1,197	+22	+1.87234	31,000	-
[2303]	25/10/10	1,184.5	1,214.5	1,175	1,175	-9.5	-0.802026	44,000	-
[2303]	25/10/09	1,280	1,292	1,166.5	1,184.5	-72.5	-5.767701	148,800	-
[2303]	25/10/08	1,287.5	1,287.5	1,257	1,257	-16.5	-1.295642	5,200	-
[2303]	25/10/07	1,284.5	1,290	1,262.5	1,273.5	-11	-0.856364	15,200	-
[2303]	25/10/06	1,289.5	1,289.5	1,225.5	1,284.5	+32	+2.55489	21,800	-
[2303]	25/10/03	1,254	1,283.5	1,250	1,252.5	-12	-0.948992	8,200	-
[2303]	25/10/02	1,299.5	1,299.5	1,264.5	1,264.5	-33.5	-2.580894	3,600	-
[2303]	25/10/01	1,299	1,300	1,266	1,298	-2	-0.153846	7,200	-
[2303]	25/09/30	1,295	1,310	1,285	1,300	+5	+0.3861	17,200	-
[2303]	25/09/29	1,289.5	1,295	1,270	1,295	+7.5	+0.582524	10,800	-
[2303]	25/09/26	1,224.5	1,287.5	1,224.5	1,287.5	+60.5	+4.930725	21,200	-
[2303]	25/09/25	1,236	1,237	1,225	1,227	-10	-0.808407	4,000	-
[2303]	25/09/24	1,239.5	1,239.5	1,220	1,237	+2	+0.161943	8,600	-
[2303]	25/09/22	1,217.5	1,241	1,217.5	1,235	+1	+0.081037	7,600	-
[2303]	25/09/19	1,237	1,237	1,218	1,234	-4	-0.323102	2,000	-
[2303]	25/09/18	1,225	1,238.5	1,210	1,238	+14	+1.143791	12,600	-
[2303]	25/09/17	1,214.5	1,224	1,197.5	1,224	+9.5	+0.782215	7,400	-
[2303]	25/09/16	1,221.5	1,222	1,203.5	1,214.5	-7	-0.573066	11,000	-
[2303]	25/09/12	1,250	1,256.5	1,213.5	1,221.5	-28.5	-2.28	12,000	-
[2303]	25/09/11	1,273	1,273	1,250	1,250	-29.5	-2.305588	6,000	-
[2303]	25/09/10	1,263.5	1,279.5	1,258.5	1,279.5	+16	+1.266324	11,000	-
[2303]	25/09/09	1,266.5	1,275	1,262	1,263.5	+6.5	+0.517104	9,600	-
[2303]	25/09/08	1,270	1,270	1,249	1,257	+12	+0.963855	6,400	-
[2303]	25/09/05	1,261	1,261	1,240.5	1,245	0	0	4,600	-