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
[3001]	26/10/29	3,575	3,645	3,480	3,645	+55.0	+1.53	118,500	115,444,719,616
[3001]	26/10/28	3,685	3,695	3,515	3,590	-55.0	-1.51	58,900	113,702,756,352
[3001]	26/10/27	3,625	3,670	3,535	3,645	+20.0	+0.55	61,300	115,444,719,616
[3001]	26/10/26	3,555	3,635	3,455	3,625	+115.0	+3.28	67,900	114,811,273,216
[3001]	26/10/23	3,420	3,515	3,390	3,510	+125.0	+3.69	58,500	111,168,987,136
[3001]	26/10/22	3,390	3,405	3,345	3,385	+50.0	+1.50	36,900	107,209,973,760
[3001]	26/10/21	3,320	3,370	3,250	3,335	+70.0	+2.14	35,500	105,626,370,048
[3001]	26/10/20	3,240	3,275	3,230	3,265	0	+0.00	21,600	103,409,328,128
[3001]	26/10/19	3,270	3,270	3,205	3,265	+40.0	+1.24	32,300	103,409,328,128
[3001]	26/10/16	3,155	3,240	3,150	3,225	+110.0	+3.53	32,100	102,142,443,520
[3001]	26/10/15	3,085	3,135	3,055	3,115	+30.0	+0.97	20,300	98,658,516,992
[3001]	26/10/14	3,040	3,100	2,996	3,085	+40.0	+1.31	21,600	97,708,351,488
[3001]	26/10/13	2,984	3,065	2,952	3,045	+81.0	+2.73	18,200	96,441,475,072
[3001]	26/10/09	2,912	2,990	2,906	2,964	+68.0	+2.35	25,400	93,876,035,584
[3001]	26/10/08	2,943	2,943	2,862	2,896	-47.0	-1.60	16,200	91,722,334,208
[3001]	26/10/07	2,973	2,987	2,943	2,943	-33.0	-1.11	19,900	93,210,918,912
[3001]	26/10/06	2,956	2,997	2,927	2,976	+48.0	+1.64	22,400	94,256,095,232
[3001]	26/10/05	2,938	2,938	2,900	2,928	-7.0	-0.24	20,200	92,735,840,256
[3001]	26/10/02	2,987	2,988	2,933	2,935	-75.0	-2.49	25,000	92,957,540,352
[3001]	26/10/01	3,055	3,055	2,988	3,010	-25.0	-0.82	25,700	95,332,950,016
[3001]	26/09/30	3,030	3,070	2,994	3,035	+5.0	+0.17	37,100	96,124,747,776
[3001]	26/09/29	3,120	3,120	3,025	3,030	-90.0	-2.88	35,700	95,966,388,224
[3001]	26/09/28	3,145	3,150	3,095	3,120	-5.0	-0.16	34,600	98,746,556,416
[3001]	26/09/25	3,090	3,145	3,090	3,125	+50.0	+1.63	36,500	98,904,809,472
[3001]	26/09/24	3,170	3,190	3,070	3,075	-50.0	-1.60	50,200	97,322,328,064
[3001]	26/09/18	3,055	3,125	3,030	3,125	+75.0	+2.46	63,700	98,904,809,472
[3001]	26/09/17	2,998	3,050	2,981	3,050	+80.0	+2.69	27,800	96,531,087,360
[3001]	26/09/16	2,980	3,005	2,970	2,970	+25.0	+0.85	28,600	93,999,128,576
[3001]	26/09/15	2,949	2,965	2,929	2,945	-20.0	-0.67	15,600	93,207,887,872
[3001]	26/09/14	2,880	2,966	2,860	2,965	+68.0	+2.35	31,800	93,840,883,712
[3001]	26/09/11	2,866	2,909	2,859	2,897	-7.0	-0.24	28,800	91,688,714,240
[3001]	26/09/10	2,865	2,904	2,847	2,904	+2.0	+0.07	21,200	91,910,258,688
[3001]	26/09/09	2,924	2,924	2,890	2,902	-23.0	-0.79	25,600	91,846,959,104
[3001]	26/09/08	2,892	2,947	2,890	2,925	+5.0	+0.17	19,600	92,574,900,224
[3001]	26/09/07	2,941	2,941	2,902	2,920	-42.0	-1.42	17,500	92,416,647,168
[3001]	26/09/04	2,975	2,982	2,943	2,962	-32.0	-1.07	20,200	93,745,930,240
[3001]	26/09/03	3,025	3,035	2,970	2,994	-31.0	-1.02	24,400	94,758,715,392
[3001]	26/09/02	2,995	3,055	2,980	3,025	-15.0	-0.49	50,300	95,739,854,848
[3001]	26/09/01	3,030	3,060	3,020	3,040	0	+0.00	36,900	96,214,597,632
[3001]	26/08/31	2,964	3,055	2,951	3,040	+76.0	+2.56	55,300	96,214,597,632
[3001]	26/08/28	2,953	2,989	2,943	2,964	+11.0	+0.37	24,700	93,809,229,824
[3001]	26/08/27	2,972	2,990	2,947	2,953	-19.0	-0.64	17,400	93,461,086,208
[3001]	26/08/26	2,953	2,990	2,953	2,972	+19.0	+0.64	17,100	94,062,428,160
[3001]	26/08/25	2,942	2,969	2,938	2,953	+7.0	+0.24	16,400	93,461,086,208
[3001]	26/08/24	2,953	2,990	2,945	2,946	-7.0	-0.24	21,000	93,239,541,760
[3001]	26/08/21	2,857	2,967	2,857	2,953	+65.0	+2.25	25,200	93,461,086,208
[3001]	26/08/20	2,862	2,899	2,846	2,888	+25.0	+0.87	20,000	91,403,862,016
[3001]	26/08/19	2,856	2,880	2,821	2,863	-28.0	-0.97	26,800	90,612,629,504
[3001]	26/08/18	2,887	2,916	2,864	2,891	-12.0	-0.41	23,900	91,498,815,488
[3001]	26/08/17	2,922	2,962	2,897	2,903	-29.0	-0.99	30,600	91,878,604,800
[3001]	26/08/14	2,861	2,946	2,840	2,932	+47.0	+1.63	45,600	92,796,444,672
[3001]	26/08/13	2,992	2,992	2,836	2,885	-115.0	-3.83	88,300	91,308,916,736
[3001]	26/08/12	3,015	3,015	2,979	3,000	+12.0	+0.40	44,900	94,948,614,144
[3001]	26/08/10	3,050	3,075	2,976	2,988	-12.0	-0.40	46,000	94,568,816,640
[3001]	26/08/07	2,920	3,025	2,911	3,000	+80.0	+2.74	59,600	94,948,614,144
[3001]	26/08/06	2,904	2,941	2,865	2,920	+59.0	+2.06	46,600	92,416,647,168
[3001]	26/08/05	2,916	2,918	2,861	2,861	-30.0	-1.04	41,000	90,549,329,920
[3001]	26/08/04	2,850	2,902	2,850	2,891	+41.0	+1.44	65,400	91,498,815,488
[3001]	26/08/03	2,821	2,872	2,780	2,850	+29.0	+1.03	97,900	90,201,186,304
[3001]	26/07/31	2,879	2,896	2,821	2,821	-58.0	-2.01	70,400	89,283,346,432
[3001]	26/07/30	2,869	2,879	2,796	2,879	+10.0	+0.35	268,200	91,119,017,984
[3001]	26/07/29	2,790	2,881	2,731	2,869	+148.0	+5.44	93,600	90,802,528,256
[3001]	26/07/28	2,766	2,766	2,710	2,721	-30.0	-1.09	42,400	86,118,391,808
[3001]	26/07/27	2,686	2,768	2,684	2,751	+99.0	+3.73	35,700	87,067,877,376
[3001]	26/07/24	2,625	2,669	2,623	2,652	+2.0	+0.08	21,100	83,934,576,640
[3001]	26/07/23	2,663	2,674	2,623	2,650	+6.0	+0.23	28,700	83,871,277,056
[3001]	26/07/22	2,638	2,666	2,630	2,644	-6.0	-0.23	29,000	83,681,378,304
[3001]	26/07/21	2,635	2,665	2,620	2,650	+59.0	+2.28	43,300	83,871,277,056
[3001]	26/07/17	2,617	2,629	2,563	2,591	-9	-0.35	30,400	-
[3001]	26/07/16	2,655	2,657	2,600	2,600	-55	-2.07	29,900	-
[3001]	26/07/15	2,627	2,662	2,627	2,655	+32	+1.22	20,500	-
[3001]	26/07/14	2,605	2,652	2,605	2,623	+36	+1.39	34,500	-
[3001]	26/07/13	2,612	2,619	2,570	2,587	+3	+0.12	23,600	-
[3001]	26/07/10	2,621	2,629	2,582	2,584	-34	-1.30	50,800	-
[3001]	26/07/09	2,662	2,662	2,582	2,618	-13	-0.49	40,200	-
[3001]	26/07/08	2,567	2,663	2,542	2,631	+85	+3.34	85,800	-
[3001]	26/07/07	2,621	2,621	2,544	2,546	-49	-1.89	32,400	-
[3001]	26/07/06	2,569	2,622	2,569	2,595	+26	+1.01	30,700	-
[3001]	26/07/03	2,525	2,583	2,525	2,569	+62	+2.47	36,200	-
[3001]	26/07/02	2,486	2,518	2,481	2,507	+46	+1.87	43,600	-
[3001]	26/07/01	2,421	2,476	2,421	2,461	+41	+1.69	39,000	-
[3001]	26/06/30	2,460	2,460	2,411	2,420	-21	-0.86	55,200	-
[3001]	26/06/29	2,415	2,443	2,394	2,441	+56	+2.35	64,300	-
[3001]	26/06/26	2,396	2,403	2,363	2,385	+22	+0.93	55,100	-
[3001]	26/06/25	2,376	2,390	2,356	2,363	+5	+0.21	40,500	-
[3001]	26/06/24	2,336	2,378	2,336	2,358	+23	+0.99	42,500	-
[3001]	26/06/23	2,350	2,358	2,325	2,335	-18	-0.76	44,900	-
[3001]	26/06/22	2,412	2,424	2,347	2,353	-53	-2.20	34,200	-
[3001]	26/06/19	2,397	2,414	2,385	2,406	+21	+0.88	35,400	-
[3001]	26/06/18	2,406	2,417	2,362	2,385	-21	-0.87	39,300	-
[3001]	26/06/17	2,398	2,430	2,389	2,406	+29	+1.22	49,700	-
[3001]	26/06/16	2,403	2,435	2,335	2,377	-26	-1.08	65,300	-
[3001]	26/06/15	2,399	2,437	2,399	2,403	+40	+1.69	51,800	-
[3001]	26/06/12	2,374	2,375	2,330	2,363	+16	+0.68	49,500	-
[3001]	26/06/11	2,373	2,377	2,334	2,347	-4	-0.17	28,800	-
[3001]	26/06/10	2,341	2,374	2,328	2,351	+10	+0.43	55,000	-
[3001]	26/06/09	2,400	2,409	2,341	2,341	-42	-1.76	46,000	-
[3001]	26/06/08	2,409	2,432	2,377	2,383	-76	-3.09	58,300	-
[3001]	26/06/05	2,417	2,485	2,417	2,459	+42	+1.74	34,500	-
[3001]	26/06/04	2,395	2,433	2,394	2,417	+3	+0.12	36,000	-
[3001]	26/06/03	2,425	2,441	2,401	2,414	-25	-1.03	30,400	-
[3001]	26/06/02	2,416	2,449	2,393	2,439	-12	-0.49	62,600	-
[3001]	26/06/01	2,529	2,529	2,451	2,451	-78	-3.08	49,800	-
[3001]	26/05/29	2,541	2,578	2,529	2,529	-3	-0.12	20,500	-
[3001]	26/05/28	2,555	2,560	2,518	2,532	-32	-1.25	34,700	-
[3001]	26/05/27	2,604	2,648	2,554	2,564	-40	-1.54	34,900	-
[3001]	26/05/26	2,638	2,646	2,585	2,604	-46	-1.74	37,600	-
[3001]	26/05/25	2,687	2,697	2,624	2,650	+50	+1.92	51,600	-
[3001]	26/05/22	2,496	2,650	2,489	2,600	+116.0	+4.67	79,700	-
[3001]	26/05/21	2,514	2,540	2,484	2,484	-16.0	-0.64	29,400	-
[3001]	26/05/20	2,579	2,580	2,470	2,500	-87.0	-3.36	38,400	-
[3001]	26/05/19	2,576	2,639	2,567	2,587	+10.0	+0.39	36,300	-
[3001]	26/05/18	2,658	2,658	2,577	2,577	-81.0	-3.05	36,300	-
[3001]	26/05/15	2,575	2,687	2,575	2,658	+92.0	+3.59	45,300	-
[3001]	26/05/14	2,561	2,598	2,561	2,566	-4.0	-0.16	14,300	-
[3001]	26/05/13	2,599	2,603	2,566	2,570	-29.0	-1.12	27,100	-
[3001]	26/05/12	2,566	2,630	2,566	2,599	+38.0	+1.48	38,400	-
[3001]	26/05/11	2,526	2,577	2,526	2,561	+9.0	+0.35	27,200	-
[3001]	26/05/08	2,603	2,620	2,528	2,552	-59.0	-2.26	41,800	-
[3001]	26/05/07	2,565	2,625	2,565	2,611	+54.0	+2.11	26,300	-
[3001]	26/05/01	2,570	2,570	2,532	2,557	-13.0	-0.51	43,000	-
[3001]	26/04/30	2,620	2,620	2,542	2,570	-50.0	-1.91	55,000	-
[3001]	26/04/28	2,565	2,620	2,555	2,620	+72.0	+2.83	69,200	-
[3001]	26/04/27	2,533	2,552	2,533	2,548	+15	+0.59	35,500	-
[3001]	26/04/24	2,551	2,557	2,510	2,533	-15	-0.59	34,400	-
[3001]	26/04/23	2,600	2,603	2,545	2,548	-67	-2.56	37,600	-
[3001]	26/04/22	2,691	2,691	2,615	2,615	-76	-2.82	30,200	-
[3001]	26/04/21	2,736	2,736	2,691	2,691	-31	-1.14	22,300	-
[3001]	26/04/20	2,743	2,764	2,722	2,722	-16	-0.58	27,900	-
[3001]	26/04/17	2,773	2,788	2,728	2,738	-18	-0.65	29,000	-
[3001]	26/04/16	2,741	2,756	2,741	2,756	+17	+0.62	18,800	-
[3001]	26/04/15	2,723	2,762	2,723	2,739	+18	+0.66	23,400	-
[3001]	26/04/14	2,707	2,743	2,700	2,721	-14	-0.51	32,200	-
[3001]	26/04/13	2,751	2,751	2,716	2,735	-15	-0.55	29,600	-
[3001]	26/04/10	2,798	2,803	2,749	2,750	-12	-0.43	30,900	-
[3001]	26/04/09	2,817	2,826	2,762	2,762	-75	-2.64	23,400	-
[3001]	26/04/08	2,828	2,884	2,820	2,837	+48	+1.72	42,500	-
[3001]	26/04/07	2,779	2,813	2,768	2,789	+10	+0.36	14,900	-
[3001]	26/04/06	2,814	2,814	2,777	2,779	-23	-0.82	23,100	-
[3001]	26/04/03	2,833	2,852	2,778	2,802	-50	-1.75	27,400	-
[3001]	26/04/02	2,895	2,926	2,835	2,852	-43	-1.49	19,200	-
[3001]	26/04/01	2,859	2,895	2,824	2,895	+135	+4.89	24,600	-
[3001]	26/03/31	2,805	2,822	2,760	2,760	-54	-1.92	34,400	-
[3001]	26/03/30	2,810	2,841	2,780	2,814	-114	-3.89	44,800	-
[3001]	26/03/27	2,946	2,946	2,903	2,928	-6	-0.20	59,100	-
[3001]	26/03/26	2,907	2,934	2,881	2,934	+4	+0.14	24,400	-
[3001]	26/03/25	2,906	2,946	2,906	2,930	+74	+2.59	32,500	-
[3001]	26/03/24	2,784	2,859	2,783	2,856	+86	+3.10	25,000	-
[3001]	26/03/23	2,777	2,795	2,737	2,770	-107	-3.72	42,800	-
[3001]	26/03/19	2,910	2,910	2,863	2,877	-71	-2.41	24,400	-
[3001]	26/03/18	2,909	2,971	2,887	2,948	+80	+2.79	27,700	-
[3001]	26/03/17	2,839	2,885	2,839	2,868	+28	+0.99	16,200	-
[3001]	26/03/16	2,848	2,881	2,840	2,840	-8	-0.28	25,300	-
[3001]	26/03/13	2,850	2,885	2,841	2,848	-38	-1.32	28,300	-
[3001]	26/03/12	2,950	2,950	2,873	2,886	-77	-2.60	31,800	-
[3001]	26/03/11	2,972	3,020	2,960	2,963	+6	+0.20	16,000	-
[3001]	26/03/10	2,968	3,000	2,929	2,957	+39	+1.34	27,300	-
[3001]	26/03/09	2,872	2,926	2,848	2,918	-92	-3.06	38,400	-
[3001]	26/03/06	3,015	3,035	2,957	3,010	-60	-1.95	33,000	-
[3001]	26/03/05	3,000	3,120	3,000	3,070	+81	+2.71	31,100	-
[3001]	26/03/04	3,065	3,085	2,945	2,989	-126	-4.04	55,400	-
[3001]	26/03/03	3,100	3,130	3,055	3,115	+30	+0.97	56,000	-
[3001]	26/03/02	3,120	3,120	3,055	3,085	-70	-2.22	33,200	-
[3001]	26/02/27	3,135	3,160	3,125	3,155	+40	+1.28	22,900	-
[3001]	26/02/26	3,150	3,155	3,105	3,115	+15	+0.48	16,400	-
[3001]	26/02/25	3,105	3,145	3,100	3,100	-55	-1.74	28,400	-
[3001]	26/02/24	3,120	3,170	3,065	3,155	+60	+1.94	22,800	-
[3001]	26/02/20	3,125	3,125	3,065	3,095	-30	-0.96	31,900	-
[3001]	26/02/19	3,125	3,140	3,105	3,125	0	0.00	24,700	-
[3001]	26/02/18	3,150	3,175	3,115	3,125	-40	-1.26	30,600	-
[3001]	26/02/17	3,115	3,240	3,100	3,165	+15	+0.48	42,000	-
[3001]	26/02/16	3,065	3,170	3,020	3,150	+125	+4.13	69,700	-
[3001]	26/02/13	3,160	3,160	3,015	3,025	-120	-3.82	56,100	-
[3001]	26/02/12	3,105	3,160	3,090	3,145	+40	+1.29	31,800	-
[3001]	26/02/10	3,065	3,135	3,050	3,105	+35	+1.14	37,700	-
[3001]	26/02/09	3,095	3,115	3,070	3,070	+40	+1.32	31,300	-
[3001]	26/02/06	3,010	3,045	2,996	3,030	-5	-0.16	21,000	-
[3001]	26/02/05	3,035	3,060	3,025	3,035	+50	+1.68	27,200	-
[3001]	26/02/04	2,977	3,010	2,975	2,985	-15	-0.50	21,200	-
[3001]	26/02/03	2,980	3,020	2,950	3,000	+54	+1.83	28,600	-
[3001]	26/02/02	2,968	3,000	2,921	2,946	+12	+0.41	39,300	-
[3001]	26/01/30	2,884	2,936	2,884	2,934	+51	+1.77	22,800	-
[3001]	26/01/29	2,982	2,992	2,879	2,883	-107	-3.58	56,400	-
[3001]	26/01/28	2,996	3,015	2,985	2,990	-40	-1.32	32,800	-
[3001]	26/01/27	2,982	3,045	2,963	3,030	+20	+0.66	28,600	-
[3001]	26/01/26	3,030	3,035	2,980	3,010	-40	-1.31	36,100	-
[3001]	26/01/23	2,991	3,100	2,990	3,050	+59	+1.97	56,700	-
[3001]	26/01/22	3,000	3,040	2,987	2,991	-19	-0.63	26,300	-
[3001]	26/01/21	2,965	3,020	2,950	3,010	+23	+0.77	19,800	-
[3001]	26/01/20	2,993	2,993	2,960	2,987	-6	-0.20	30,200	-
[3001]	26/01/19	3,040	3,040	2,982	2,993	-12	-0.40	32,000	-
[3001]	26/01/16	2,951	3,005	2,942	3,005	+43	+1.45	30,200	-
[3001]	26/01/15	2,962	2,970	2,947	2,962	0	0.00	23,900	-
[3001]	26/01/14	2,905	2,976	2,905	2,962	+61	+2.10	30,000	-
[3001]	26/01/13	2,904	2,937	2,878	2,901	+38	+1.33	34,100	-
[3001]	26/01/09	2,858	2,878	2,848	2,863	+25	+0.88	20,000	-
[3001]	26/01/08	2,848	2,871	2,838	2,838	-19	-0.67	23,400	-
[3001]	26/01/07	2,821	2,891	2,820	2,857	+17	+0.60	36,700	-
[3001]	26/01/06	2,870	2,870	2,818	2,840	-11	-0.39	40,300	-
[3001]	26/01/05	2,887	2,901	2,830	2,851	-36	-1.25	60,800	-
[3001]	25/12/30	2,948	2,949	2,881	2,887	-35	-1.20	41,200	-
[3001]	25/12/29	2,985	2,996	2,893	2,922	-128	-4.20	178,500	-
[3001]	25/12/26	3,025	3,075	3,015	3,050	+50	+1.67	432,000	-
[3001]	25/12/25	2,995	3,010	2,966	3,000	+28	+0.94	238,700	-
[3001]	25/12/24	2,979	3,005	2,972	2,972	-7	-0.23	117,600	-
[3001]	25/12/23	2,918	2,988	2,916	2,979	+72	+2.48	114,300	-
[3001]	25/12/22	2,960	2,969	2,902	2,907	+11	+0.38	139,700	-
[3001]	25/12/19	2,987	2,999	2,896	2,896	-85	-2.85	146,100	-
[3001]	25/12/18	2,980	2,999	2,951	2,981	-5	-0.17	54,600	-
[3001]	25/12/17	3,025	3,025	2,979	2,986	-29	-0.96	33,400	-
[3001]	25/12/16	3,035	3,050	3,005	3,015	-30	-0.99	52,300	-
[3001]	25/12/15	3,035	3,060	3,025	3,045	+15	+0.50	54,700	-
[3001]	25/12/12	3,025	3,045	3,010	3,030	+52	+1.75	42,600	-
[3001]	25/12/11	3,025	3,035	2,975	2,978	-22	-0.73	41,000	-
[3001]	25/12/10	3,010	3,030	2,989	3,000	+13	+0.44	32,200	-
[3001]	25/12/09	2,992	3,015	2,980	2,987	-9	-0.30	21,200	-
[3001]	25/12/08	2,966	3,000	2,950	2,996	+51	+1.73	33,400	-
[3001]	25/12/05	2,948	2,973	2,940	2,945	-40	-1.34	22,600	-
[3001]	25/12/04	2,944	3,010	2,938	2,985	+53	+1.81	29,600	-
[3001]	25/12/03	3,025	3,030	2,932	2,932	-93	-3.07	41,800	-
[3001]	25/12/02	3,115	3,130	3,015	3,025	-105	-3.35	29,300	-
[3001]	25/12/01	3,140	3,165	3,105	3,130	-20	-0.63	47,200	-
[3001]	25/11/28	3,150	3,215	3,115	3,150	+45	+1.45	65,800	-
[3001]	25/11/27	3,050	3,120	3,040	3,105	+107	+3.57	80,200	-
[3001]	25/11/26	2,984	3,035	2,977	2,998	+58	+1.97	62,700	-
[3001]	25/11/25	2,920	3,000	2,899	2,940	+70	+2.44	50,200	-
[3001]	25/11/21	2,795	2,870	2,795	2,870	+74	+2.65	29,300	-
[3001]	25/11/20	2,840	2,842	2,781	2,796	0	0.00	26,400	-
[3001]	25/11/19	2,841	2,892	2,796	2,796	-44	-1.55	44,900	-
[3001]	25/11/18	3,040	3,060	2,840	2,840	-220	-7.19	88,900	-
[3001]	25/11/17	2,804	3,065	2,795	3,060	+306	+11.11	94,500	-
[3001]	25/11/14	2,775	2,781	2,748	2,754	-14	-0.51	27,000	-
[3001]	25/11/13	2,748	2,773	2,748	2,768	+41	+1.50	14,900	-
[3001]	25/11/12	2,716	2,766	2,702	2,727	+39	+1.45	19,500	-
[3001]	25/11/11	2,722	2,722	2,664	2,688	-19	-0.70	16,500	-
[3001]	25/11/10	2,681	2,707	2,677	2,707	+48	+1.81	12,800	-
[3001]	25/11/07	2,640	2,659	2,620	2,659	-1	-0.04	24,300	-
[3001]	25/11/06	2,651	2,678	2,639	2,660	+30	+1.14	19,800	-
[3001]	25/11/05	2,617	2,644	2,583	2,630	-20	-0.75	37,000	-
[3001]	25/11/04	2,660	2,682	2,631	2,650	-10	-0.38	49,700	-
[3001]	25/10/31	2,650	2,671	2,622	2,660	+13	+0.49	36,800	-
[3001]	25/10/30	2,669	2,681	2,644	2,647	-8	-0.30	33,500	-
[3001]	25/10/29	2,721	2,734	2,651	2,655	-65	-2.39	39,700	-
[3001]	25/10/28	2,775	2,776	2,716	2,720	-55	-1.98	43,300	-
[3001]	25/10/27	2,760	2,792	2,757	2,775	+64	+2.36	21,900	-
[3001]	25/10/24	2,736	2,736	2,706	2,711	-25	-0.91	9,600	-
[3001]	25/10/23	2,715	2,750	2,706	2,736	+20	+0.74	17,500	-
[3001]	25/10/22	2,686	2,721	2,686	2,716	+22	+0.82	11,000	-
[3001]	25/10/21	2,705	2,742	2,686	2,694	-8	-0.30	25,500	-
[3001]	25/10/20	2,672	2,705	2,651	2,702	+53	+2.00	15,200	-
[3001]	25/10/17	2,674	2,677	2,649	2,649	-28	-1.05	17,500	-
[3001]	25/10/16	2,693	2,700	2,669	2,677	-16	-0.59	18,000	-
[3001]	25/10/15	2,670	2,709	2,660	2,693	+48	+1.81	14,900	-
[3001]	25/10/14	2,626	2,687	2,610	2,645	-31	-1.16	40,100	-
[3001]	25/10/10	2,699	2,707	2,670	2,676	-70	-2.55	41,700	-
[3001]	25/10/09	2,701	2,746	2,691	2,746	+26	+0.96	39,800	-
[3001]	25/10/08	2,745	2,772	2,717	2,720	-42	-1.52	58,600	-
[3001]	25/10/07	2,755	2,790	2,744	2,762	0	0.00	45,000	-
[3001]	25/10/06	2,789	2,789	2,727	2,762	+23	+0.84	54,700	-
[3001]	25/10/03	2,709	2,740	2,693	2,739	+32	+1.18	22,700	-
[3001]	25/10/02	2,735	2,744	2,693	2,707	-28	-1.02	48,600	-
[3001]	25/10/01	2,801	2,801	2,708	2,735	-83	-2.95	59,400	-
[3001]	25/09/30	2,831	2,831	2,793	2,818	-22	-0.77	28,000	-
[3001]	25/09/29	2,874	2,874	2,812	2,840	-34	-1.18	36,700	-
[3001]	25/09/26	2,864	2,881	2,850	2,874	+16	+0.56	31,000	-
[3001]	25/09/25	2,841	2,862	2,840	2,858	+17	+0.60	29,400	-
[3001]	25/09/24	2,880	2,880	2,835	2,841	-27	-0.94	24,200	-
[3001]	25/09/22	2,895	2,895	2,856	2,868	-31	-1.07	26,500	-
[3001]	25/09/19	2,825	2,899	2,808	2,899	+90	+3.20	113,400	-
[3001]	25/09/18	2,825	2,825	2,790	2,809	-3	-0.11	35,700	-
[3001]	25/09/17	2,838	2,838	2,783	2,812	-28	-0.99	20,900	-
[3001]	25/09/16	2,839	2,850	2,811	2,840	+4	+0.14	32,200	-
[3001]	25/09/12	2,867	2,867	2,800	2,836	-24	-0.84	47,500	-
[3001]	25/09/11	2,877	2,888	2,851	2,860	-17	-0.59	16,200	-
[3001]	25/09/10	2,911	2,944	2,877	2,877	0	0.00	29,800	-
[3001]	25/09/09	2,881	2,927	2,861	2,877	-3	-0.10	47,200	-
[3001]	25/09/08	2,814	2,889	2,809	2,880	+70	+2.49	57,200	-
[3001]	25/09/05	2,806	2,832	2,791	2,810	+33	+1.19	108,800	-