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
[3003]	26/10/29	1,759	1,796	1,751	1,767	+26.5	+1.52	5,263,700	1,342,097,588,224
[3003]	26/10/28	1,780	1,792	1,741	1,741	-29.0	-1.64	5,372,200	1,321,975,676,928
[3003]	26/10/27	1,779	1,788	1,756	1,770	-33.0	-1.83	3,497,800	1,343,995,904,000
[3003]	26/10/26	1,782	1,813	1,764	1,803	+30.5	+1.72	3,440,900	1,369,433,178,112
[3003]	26/10/23	1,771	1,796	1,762	1,773	+26.5	+1.52	3,847,300	1,346,653,519,872
[3003]	26/10/22	1,748	1,757	1,742	1,747	-0.5	-0.03	2,355,900	1,326,911,193,088
[3003]	26/10/21	1,771	1,772	1,740	1,748	+3.0	+0.17	2,775,900	1,327,290,908,672
[3003]	26/10/20	1,719	1,745	1,716	1,745	+20.0	+1.16	3,086,100	1,325,013,008,384
[3003]	26/10/19	1,705	1,730	1,703	1,725	+23.5	+1.38	2,963,800	1,310,206,197,760
[3003]	26/10/16	1,705	1,707	1,690	1,702	+23.5	+1.40	2,662,700	1,292,741,902,336
[3003]	26/10/15	1,668	1,687	1,657	1,679	+14.5	+0.87	3,152,400	1,275,277,475,840
[3003]	26/10/14	1,670	1,680	1,664	1,665	-14.0	-0.83	2,342,200	1,264,267,427,840
[3003]	26/10/13	1,678	1,685	1,668	1,679	+9.0	+0.54	2,277,100	1,274,897,891,328
[3003]	26/10/09	1,660	1,678	1,655	1,670	+21.0	+1.27	2,688,200	1,268,063,928,320
[3003]	26/10/08	1,657	1,659	1,642	1,649	-14.0	-0.84	3,133,300	1,252,118,233,088
[3003]	26/10/07	1,666	1,683	1,661	1,663	-7.5	-0.45	2,866,600	1,263,128,412,160
[3003]	26/10/06	1,678	1,685	1,671	1,671	-6.5	-0.39	2,225,700	1,269,202,944,000
[3003]	26/10/05	1,683	1,686	1,671	1,678	-5.5	-0.33	2,824,800	1,274,518,175,744
[3003]	26/10/02	1,705	1,707	1,684	1,684	-36.0	-2.09	2,580,700	1,278,694,391,808
[3003]	26/10/01	1,715	1,729	1,705	1,720	-6.0	-0.35	2,008,200	1,306,029,981,696
[3003]	26/09/30	1,704	1,733	1,697	1,726	+20.5	+1.20	2,891,800	1,310,965,497,856
[3003]	26/09/29	1,723	1,731	1,706	1,706	-24.5	-1.42	2,205,200	1,295,779,102,720
[3003]	26/09/28	1,740	1,748	1,731	1,731	-2.5	-0.14	1,922,900	1,314,762,129,408
[3003]	26/09/25	1,737	1,740	1,725	1,734	+7.0	+0.41	1,615,500	1,316,660,445,184
[3003]	26/09/24	1,737	1,748	1,727	1,727	-13.0	-0.75	2,187,300	1,311,345,213,440
[3003]	26/09/18	1,761	1,762	1,740	1,740	-23.0	-1.30	2,968,100	1,321,216,376,832
[3003]	26/09/17	1,742	1,763	1,738	1,763	+25.5	+1.47	1,153,800	1,339,060,387,840
[3003]	26/09/16	1,760	1,767	1,738	1,738	+5.0	+0.29	2,106,300	1,319,697,776,640
[3003]	26/09/15	1,770	1,773	1,730	1,733	-24.0	-1.37	1,280,600	1,315,901,145,088
[3003]	26/09/14	1,759	1,770	1,751	1,757	+17.5	+1.01	1,152,800	1,334,504,456,192
[3003]	26/09/11	1,710	1,743	1,710	1,740	+0.5	+0.03	2,168,500	1,321,595,961,344
[3003]	26/09/10	1,752	1,755	1,739	1,740	-12.0	-0.68	1,268,600	1,321,216,376,832
[3003]	26/09/09	1,733	1,754	1,729	1,752	+7.0	+0.40	1,611,100	1,330,328,240,128
[3003]	26/09/08	1,734	1,754	1,728	1,745	+7.5	+0.43	1,485,900	1,325,392,592,896
[3003]	26/09/07	1,778	1,778	1,737	1,738	-30.0	-1.70	2,195,800	1,319,697,776,640
[3003]	26/09/04	1,768	1,778	1,757	1,768	-3.0	-0.17	1,961,600	1,342,477,303,808
[3003]	26/09/03	1,755	1,778	1,752	1,771	+0.5	+0.03	2,434,400	1,345,134,919,680
[3003]	26/09/02	1,773	1,782	1,763	1,771	-27.0	-1.50	2,412,300	1,344,755,204,096
[3003]	26/09/01	1,769	1,805	1,766	1,798	+14.5	+0.81	1,772,100	1,365,636,546,560
[3003]	26/08/31	1,797	1,806	1,782	1,784	-11.5	-0.64	3,822,800	1,355,006,083,072
[3003]	26/08/28	1,781	1,800	1,776	1,796	+3.5	+0.20	1,310,400	1,364,117,946,368
[3003]	26/08/27	1,790	1,810	1,785	1,793	-12.0	-0.66	1,217,200	1,361,460,330,496
[3003]	26/08/26	1,810	1,814	1,797	1,805	+2.5	+0.14	1,415,400	1,370,951,778,304
[3003]	26/08/25	1,812	1,814	1,798	1,803	+6.5	+0.36	1,376,700	1,369,433,178,112
[3003]	26/08/24	1,780	1,802	1,774	1,797	+17.5	+0.98	1,832,000	1,364,877,246,464
[3003]	26/08/21	1,763	1,784	1,761	1,780	+17.0	+0.96	1,608,300	1,351,589,167,104
[3003]	26/08/20	1,774	1,777	1,745	1,763	+38.5	+2.23	2,090,900	1,339,060,387,840
[3003]	26/08/19	1,743	1,744	1,715	1,725	-13.5	-0.78	1,845,200	1,310,206,197,760
[3003]	26/08/18	1,742	1,748	1,729	1,739	-0.5	-0.03	1,446,400	1,320,836,661,248
[3003]	26/08/17	1,755	1,758	1,739	1,740	-17.0	-0.97	1,729,000	1,321,216,376,832
[3003]	26/08/14	1,750	1,763	1,743	1,757	+2.0	+0.11	2,033,000	1,334,124,740,608
[3003]	26/08/13	1,750	1,755	1,736	1,755	+8.0	+0.46	2,039,800	1,332,606,140,416
[3003]	26/08/12	1,757	1,763	1,742	1,747	+13.5	+0.78	2,896,900	1,326,911,193,088
[3003]	26/08/10	1,744	1,744	1,725	1,734	-4.5	-0.26	2,241,900	1,317,040,160,768
[3003]	26/08/07	1,726	1,751	1,723	1,739	+17.0	+0.99	2,284,900	1,320,457,076,736
[3003]	26/08/06	1,715	1,734	1,707	1,722	+10.5	+0.61	2,276,800	1,307,928,297,472
[3003]	26/08/05	1,719	1,728	1,699	1,712	-2.5	-0.15	2,652,000	1,300,335,034,368
[3003]	26/08/04	1,719	1,725	1,703	1,715	+5.0	+0.29	2,441,200	1,302,233,350,144
[3003]	26/08/03	1,756	1,760	1,704	1,710	-48.0	-2.73	3,529,800	1,298,436,718,592
[3003]	26/07/31	1,789	1,811	1,753	1,758	-70.5	-3.85	4,368,100	1,335,263,756,288
[3003]	26/07/30	1,904	1,913	1,819	1,829	-77.5	-4.06	3,926,000	1,389,175,504,896
[3003]	26/07/29	1,849	1,915	1,841	1,907	+98.0	+5.42	4,790,400	1,448,022,769,664
[3003]	26/07/28	1,810	1,857	1,793	1,809	-26.0	-1.42	4,261,500	1,373,609,394,176
[3003]	26/07/27	1,787	1,835	1,779	1,835	+66.0	+3.73	3,147,500	1,393,351,720,960
[3003]	26/07/24	1,765	1,780	1,759	1,769	-7.5	-0.42	1,619,500	1,343,616,319,488
[3003]	26/07/23	1,790	1,799	1,770	1,777	-29.5	-1.63	1,847,400	1,349,690,851,328
[3003]	26/07/22	1,800	1,813	1,795	1,807	-17.5	-0.96	1,929,300	1,372,470,378,496
[3003]	26/07/21	1,826	1,839	1,815	1,825	+36.5	+2.04	2,608,100	1,386,138,173,440
[3003]	26/07/17	1,808.0	1,821.5	1,783.0	1,789.0	-1.0	-0.06	2,721,500	-
[3003]	26/07/16	1,791.5	1,804.5	1,785.0	1,790.0	-2.5	-0.14	2,070,700	-
[3003]	26/07/15	1,795.0	1,798.5	1,781.5	1,792.5	+4.5	+0.25	2,528,200	-
[3003]	26/07/14	1,754.0	1,788.0	1,753.0	1,788.0	+22.5	+1.27	3,337,500	-
[3003]	26/07/13	1,774.5	1,774.5	1,755.5	1,765.5	+10.5	+0.60	1,829,200	-
[3003]	26/07/10	1,746.0	1,758.0	1,744.0	1,755.0	-3.0	-0.17	2,054,000	-
[3003]	26/07/09	1,762.0	1,771.0	1,746.5	1,758.0	-32.0	-1.79	2,065,700	-
[3003]	26/07/08	1,781.5	1,809.0	1,779.5	1,790.0	+19.0	+1.07	3,245,400	-
[3003]	26/07/07	1,768.0	1,777.0	1,755.0	1,771.0	+17.5	+1.00	2,894,300	-
[3003]	26/07/06	1,749.5	1,763.0	1,737.5	1,753.5	+19.0	+1.10	2,134,700	-
[3003]	26/07/03	1,744.0	1,750.5	1,726.5	1,734.5	+21.0	+1.23	2,226,600	-
[3003]	26/07/02	1,704.5	1,713.5	1,688.0	1,713.5	+49.0	+2.94	4,112,400	-
[3003]	26/07/01	1,692.0	1,699.5	1,657.5	1,664.5	-32.5	-1.92	2,690,700	-
[3003]	26/06/30	1,715.0	1,720.0	1,694.5	1,697.0	-15.0	-0.88	3,735,700	-
[3003]	26/06/29	1,699.0	1,716.0	1,692.0	1,712.0	-3.0	-0.17	3,603,400	-
[3003]	26/06/26	1,700.5	1,715.0	1,699.5	1,715.0	+15.0	+0.88	3,279,300	-
[3003]	26/06/25	1,714.5	1,714.5	1,690.5	1,700.0	+10.0	+0.59	2,466,800	-
[3003]	26/06/24	1,695.0	1,699.0	1,687.5	1,690.0	+2.5	+0.15	2,137,200	-
[3003]	26/06/23	1,675.0	1,699.0	1,670.0	1,687.5	+1.5	+0.09	2,798,300	-
[3003]	26/06/22	1,689.0	1,693.0	1,672.5	1,686.0	-20.5	-1.20	2,520,300	-
[3003]	26/06/19	1,693.0	1,717.0	1,689.0	1,706.5	-9.0	-0.52	2,593,800	-
[3003]	26/06/18	1,707.0	1,717.0	1,695.0	1,715.5	-0.5	-0.03	1,819,400	-
[3003]	26/06/17	1,733.0	1,733.0	1,702.5	1,716.0	+11.5	+0.67	1,869,700	-
[3003]	26/06/16	1,725.0	1,734.5	1,698.5	1,704.5	-35.0	-2.01	2,423,000	-
[3003]	26/06/15	1,748.0	1,758.0	1,733.0	1,739.5	+14.0	+0.81	2,364,000	-
[3003]	26/06/12	1,725.5	1,739.5	1,711.0	1,725.5	+4.0	+0.23	3,906,900	-
[3003]	26/06/11	1,740.0	1,744.0	1,715.5	1,721.5	-6.0	-0.35	3,257,100	-
[3003]	26/06/10	1,716.0	1,736.5	1,689.5	1,727.5	+51.5	+3.07	4,265,000	-
[3003]	26/06/09	1,692.5	1,695.0	1,669.0	1,676.0	-1.0	-0.06	3,304,300	-
[3003]	26/06/08	1,656.0	1,677.0	1,654.0	1,677.0	+21.0	+1.27	3,733,600	-
[3003]	26/06/05	1,650.0	1,670.5	1,647.5	1,656.0	+24.5	+1.50	2,105,800	-
[3003]	26/06/04	1,645.0	1,651.5	1,630.0	1,631.5	-18.5	-1.12	3,286,700	-
[3003]	26/06/03	1,661.5	1,662.0	1,643.0	1,650.0	-2.5	-0.15	2,449,400	-
[3003]	26/06/02	1,640.0	1,652.5	1,620.5	1,652.5	+1.5	+0.09	2,997,100	-
[3003]	26/06/01	1,691.0	1,691.0	1,649.0	1,651.0	-48.0	-2.83	3,062,300	-
[3003]	26/05/29	1,677.5	1,709.0	1,671.0	1,699.0	+29.0	+1.74	9,900,200	-
[3003]	26/05/28	1,660.0	1,670.0	1,655.0	1,670.0	+7.0	+0.42	2,948,700	-
[3003]	26/05/27	1,675.0	1,687.5	1,662.5	1,663.0	-20.0	-1.19	3,716,200	-
[3003]	26/05/26	1,676.0	1,701.0	1,667.0	1,683.0	+11.5	+0.69	3,924,300	-
[3003]	26/05/25	1,669.5	1,679.0	1,653.0	1,671.5	+21.5	+1.30	4,468,400	-
[3003]	26/05/22	1,660	1,667	1,641	1,650	-87.0	-5.01	9,466,700	-
[3003]	26/05/21	1,740	1,744	1,732	1,737	+13.0	+0.75	1,675,900	-
[3003]	26/05/20	1,741	1,748	1,716	1,724	-25.0	-1.43	2,099,200	-
[3003]	26/05/19	1,730	1,750	1,730	1,749	+27.0	+1.57	1,897,300	-
[3003]	26/05/18	1,763	1,767	1,712	1,722	-37.5	-2.13	2,668,400	-
[3003]	26/05/15	1,743	1,777	1,742	1,760	+0.5	+0.03	2,477,700	-
[3003]	26/05/14	1,789	1,789	1,744	1,760	-41.0	-2.28	3,073,500	-
[3003]	26/05/13	1,797	1,813	1,795	1,801	+2.5	+0.14	1,300,800	-
[3003]	26/05/12	1,792	1,808	1,790	1,799	+13.0	+0.73	1,398,700	-
[3003]	26/05/11	1,801	1,805	1,782	1,786	-15.5	-0.86	2,252,600	-
[3003]	26/05/08	1,811	1,815	1,785	1,802	-17.5	-0.96	2,518,900	-
[3003]	26/05/07	1,789	1,829	1,788	1,820	+21.0	+1.17	3,594,600	-
[3003]	26/05/01	1,765	1,804	1,763	1,799	+33.0	+1.87	2,500,000	-
[3003]	26/04/30	1,782	1,784	1,762	1,766	-28.0	-1.56	3,831,400	-
[3003]	26/04/28	1,783	1,827	1,777	1,794	+51.0	+2.93	3,969,400	-
[3003]	26/04/27	1,830.0	1,856.0	1,742.5	1,743.5	-91.5	-4.99	5,587,600	-
[3003]	26/04/24	1,819.0	1,835.5	1,810.5	1,835.0	+15.0	+0.82	1,766,500	-
[3003]	26/04/23	1,820.0	1,831.0	1,810.5	1,820.0	-9.5	-0.52	1,676,600	-
[3003]	26/04/22	1,850.0	1,860.0	1,818.0	1,829.5	-33.0	-1.77	1,737,600	-
[3003]	26/04/21	1,893.0	1,899.5	1,862.5	1,862.5	-42.0	-2.21	1,495,500	-
[3003]	26/04/20	1,900.0	1,904.5	1,890.5	1,904.5	+21.0	+1.11	994,000	-
[3003]	26/04/17	1,898.0	1,904.0	1,883.5	1,883.5	-19.0	-1.00	1,441,100	-
[3003]	26/04/16	1,900.0	1,902.5	1,888.0	1,902.5	+2.5	+0.13	1,731,500	-
[3003]	26/04/15	1,906.5	1,918.0	1,891.0	1,900.0	+5.5	+0.29	1,684,900	-
[3003]	26/04/14	1,890.0	1,904.5	1,882.0	1,894.5	+14.0	+0.74	1,861,900	-
[3003]	26/04/13	1,875.0	1,888.5	1,869.0	1,880.5	-1.0	-0.05	1,232,300	-
[3003]	26/04/10	1,881.0	1,896.0	1,877.0	1,881.5	-14.0	-0.74	1,300,700	-
[3003]	26/04/09	1,931.0	1,940.0	1,895.5	1,895.5	-35.0	-1.81	2,243,100	-
[3003]	26/04/08	1,947.0	1,948.0	1,912.0	1,930.5	+40.0	+2.12	2,205,300	-
[3003]	26/04/07	1,886.5	1,905.5	1,881.5	1,890.5	+11.0	+0.59	1,120,100	-
[3003]	26/04/06	1,878.5	1,891.5	1,875.5	1,879.5	+1.5	+0.08	970,100	-
[3003]	26/04/03	1,870.5	1,889.5	1,866.0	1,878.0	+6.0	+0.32	991,500	-
[3003]	26/04/02	1,900.0	1,924.0	1,868.5	1,872.0	-3.5	-0.19	1,758,200	-
[3003]	26/04/01	1,869.5	1,875.5	1,852.0	1,875.5	+46.0	+2.51	1,435,700	-
[3003]	26/03/31	1,859.5	1,861.0	1,829.5	1,829.5	-11.5	-0.62	2,348,100	-
[3003]	26/03/30	1,820.0	1,845.0	1,806.5	1,841.0	-19.0	-1.02	1,921,900	-
[3003]	26/03/27	1,860.0	1,869.5	1,847.5	1,860.0	-1.5	-0.08	2,339,800	-
[3003]	26/03/26	1,860.5	1,869.5	1,844.5	1,861.5	-2.5	-0.13	1,680,100	-
[3003]	26/03/25	1,879.0	1,880.0	1,850.0	1,864.0	+22.5	+1.22	1,966,300	-
[3003]	26/03/24	1,846.5	1,848.5	1,820.5	1,841.5	+35.0	+1.94	1,911,400	-
[3003]	26/03/23	1,824.0	1,829.0	1,796.5	1,806.5	-55.0	-2.95	2,760,500	-
[3003]	26/03/19	1,881.0	1,912.5	1,861.5	1,861.5	-42.5	-2.23	3,000,300	-
[3003]	26/03/18	1,905.5	1,917.0	1,894.0	1,904.0	+25.5	+1.36	1,676,700	-
[3003]	26/03/17	1,884.0	1,901.0	1,877.0	1,878.5	+6.0	+0.32	1,054,500	-
[3003]	26/03/16	1,870.5	1,884.5	1,861.0	1,872.5	-2.5	-0.13	1,788,700	-
[3003]	26/03/13	1,872.0	1,904.5	1,870.0	1,875.0	-24.0	-1.26	1,829,300	-
[3003]	26/03/12	1,920.0	1,935.0	1,892.0	1,899.0	-61.0	-3.11	2,354,800	-
[3003]	26/03/11	1,989.5	1,990.0	1,960.0	1,960.0	-14.0	-0.71	1,613,300	-
[3003]	26/03/10	1,985.5	1,996.5	1,962.5	1,974.0	+28.5	+1.46	1,780,700	-
[3003]	26/03/09	1,900.0	1,947.5	1,896.0	1,945.5	-27.5	-1.39	2,505,500	-
[3003]	26/03/06	1,968.5	1,973.0	1,951.5	1,973.0	-2.5	-0.13	1,888,700	-
[3003]	26/03/05	2,012.5	2,016.0	1,966.5	1,975.5	+24.0	+1.23	2,309,700	-
[3003]	26/03/04	1,963.5	1,975.0	1,929.0	1,951.5	-34.5	-1.74	3,598,400	-
[3003]	26/03/03	2,008.0	2,022.5	1,985.5	1,986.0	-63.0	-3.07	2,216,000	-
[3003]	26/03/02	2,020.0	2,057.0	2,015.0	2,049.0	-20.0	-0.97	2,225,700	-
[3003]	26/02/27	2,085.0	2,088.0	2,063.0	2,069.0	-1.5	-0.07	3,836,900	-
[3003]	26/02/26	2,093.0	2,094.0	2,066.5	2,070.5	+13.0	+0.63	1,915,000	-
[3003]	26/02/25	2,045.0	2,069.0	2,037.5	2,057.5	+12.0	+0.59	2,052,400	-
[3003]	26/02/24	2,045.0	2,049.5	2,027.5	2,045.5	+7.0	+0.34	2,527,000	-
[3003]	26/02/20	2,040.5	2,050.0	2,012.5	2,038.5	-18.5	-0.90	1,616,300	-
[3003]	26/02/19	2,014.0	2,059.5	2,005.0	2,057.0	+42.0	+2.08	2,000,700	-
[3003]	26/02/18	1,993.5	2,022.0	1,985.5	2,015.0	+41.5	+2.10	1,549,200	-
[3003]	26/02/17	1,999.0	2,001.0	1,971.0	1,973.5	-24.5	-1.23	1,586,500	-
[3003]	26/02/16	2,030.0	2,033.0	1,992.0	1,998.0	-31.0	-1.53	1,774,500	-
[3003]	26/02/13	2,055.5	2,074.0	2,024.0	2,029.0	-9.5	-0.47	2,387,100	-
[3003]	26/02/12	1,971.0	2,056.5	1,968.0	2,038.5	+57.0	+2.88	3,615,100	-
[3003]	26/02/10	1,981.0	1,989.0	1,964.0	1,981.5	+2.0	+0.10	2,348,600	-
[3003]	26/02/09	1,976.5	1,994.0	1,958.5	1,979.5	+55.0	+2.86	2,985,200	-
[3003]	26/02/06	1,890.0	1,924.5	1,881.0	1,924.5	+44.5	+2.37	2,488,100	-
[3003]	26/02/05	1,879.5	1,899.0	1,868.5	1,880.0	+38.5	+2.09	2,099,300	-
[3003]	26/02/04	1,828.0	1,855.5	1,816.5	1,841.5	+2.0	+0.11	2,424,000	-
[3003]	26/02/03	1,835.0	1,862.5	1,832.0	1,839.5	+9.5	+0.52	3,277,600	-
[3003]	26/02/02	1,860.0	1,873.0	1,830.0	1,830.0	-9.0	-0.49	2,406,400	-
[3003]	26/01/30	1,816.5	1,853.5	1,794.5	1,839.0	+58.0	+3.26	4,259,200	-
[3003]	26/01/29	1,727.0	1,797.0	1,705.5	1,781.0	+40.0	+2.30	4,400,000	-
[3003]	26/01/28	1,739.0	1,754.0	1,731.0	1,741.0	-21.0	-1.19	2,274,800	-
[3003]	26/01/27	1,767.0	1,771.0	1,748.5	1,762.0	-15.5	-0.87	1,753,900	-
[3003]	26/01/26	1,760.0	1,784.5	1,754.0	1,777.5	+3.5	+0.20	2,194,300	-
[3003]	26/01/23	1,784.0	1,792.5	1,770.5	1,774.0	-13.0	-0.73	1,178,400	-
[3003]	26/01/22	1,779.5	1,788.5	1,773.5	1,787.0	+15.5	+0.87	1,644,400	-
[3003]	26/01/21	1,798.0	1,803.0	1,767.0	1,771.5	-51.5	-2.83	2,920,900	-
[3003]	26/01/20	1,830.0	1,841.0	1,809.5	1,823.0	-21.5	-1.17	2,125,500	-
[3003]	26/01/19	1,837.0	1,863.0	1,834.0	1,844.5	+16.0	+0.88	2,710,500	-
[3003]	26/01/16	1,811.5	1,828.5	1,807.5	1,828.5	-5.5	-0.30	1,709,600	-
[3003]	26/01/15	1,814.0	1,834.5	1,813.0	1,834.0	+20.0	+1.10	1,394,300	-
[3003]	26/01/14	1,816.0	1,820.0	1,802.0	1,814.0	+14.5	+0.81	1,654,100	-
[3003]	26/01/13	1,807.0	1,833.0	1,798.0	1,799.5	+17.0	+0.95	2,762,200	-
[3003]	26/01/09	1,787.0	1,797.5	1,766.0	1,782.5	+7.0	+0.39	1,988,900	-
[3003]	26/01/08	1,765.0	1,784.5	1,762.5	1,775.5	+18.5	+1.05	2,005,100	-
[3003]	26/01/07	1,760.0	1,761.5	1,740.0	1,757.0	-17.0	-0.96	1,994,800	-
[3003]	26/01/06	1,728.0	1,783.0	1,726.0	1,774.0	+40.5	+2.34	3,070,400	-
[3003]	26/01/05	1,730.0	1,743.5	1,715.0	1,733.5	+19.0	+1.11	3,249,600	-
[3003]	25/12/30	1,721.0	1,726.5	1,708.0	1,714.5	-12.5	-0.72	2,409,900	-
[3003]	25/12/29	1,715.0	1,728.0	1,711.0	1,727.0	-16.5	-0.95	2,403,700	-
[3003]	25/12/26	1,760.0	1,765.0	1,740.0	1,743.5	-7.5	-0.43	1,945,800	-
[3003]	25/12/25	1,760.0	1,761.5	1,742.5	1,751.0	+12.0	+0.69	1,275,200	-
[3003]	25/12/24	1,740.5	1,745.5	1,734.0	1,739.0	+1.0	+0.06	1,338,900	-
[3003]	25/12/23	1,730.0	1,748.5	1,728.0	1,738.0	+11.5	+0.67	1,972,500	-
[3003]	25/12/22	1,737.0	1,738.0	1,711.0	1,726.5	-6.0	-0.35	1,890,600	-
[3003]	25/12/19	1,713.0	1,736.0	1,710.0	1,732.5	+18.5	+1.08	2,955,300	-
[3003]	25/12/18	1,702.5	1,720.5	1,698.5	1,714.0	+20.0	+1.18	1,463,900	-
[3003]	25/12/17	1,704.0	1,714.5	1,694.0	1,694.0	-18.0	-1.05	1,833,800	-
[3003]	25/12/16	1,740.0	1,740.0	1,712.0	1,712.0	-21.0	-1.21	1,630,600	-
[3003]	25/12/15	1,737.0	1,750.0	1,726.0	1,733.0	-1.5	-0.09	1,846,000	-
[3003]	25/12/12	1,697.0	1,734.5	1,695.0	1,734.5	+47.0	+2.79	1,909,000	-
[3003]	25/12/11	1,715.0	1,716.0	1,685.5	1,687.5	-23.5	-1.37	1,240,900	-
[3003]	25/12/10	1,691.5	1,714.0	1,688.0	1,711.0	+26.0	+1.54	1,767,800	-
[3003]	25/12/09	1,702.0	1,704.0	1,677.0	1,685.0	-18.0	-1.06	1,572,900	-
[3003]	25/12/08	1,689.0	1,707.0	1,680.5	1,703.0	+30.5	+1.82	1,483,800	-
[3003]	25/12/05	1,680.0	1,681.0	1,666.0	1,672.5	-3.0	-0.18	1,891,100	-
[3003]	25/12/04	1,672.0	1,679.0	1,664.0	1,675.5	+4.0	+0.24	1,187,100	-
[3003]	25/12/03	1,656.0	1,675.0	1,654.5	1,671.5	+13.0	+0.78	1,739,700	-
[3003]	25/12/02	1,653.0	1,666.0	1,643.5	1,658.5	-1.5	-0.09	2,184,600	-
[3003]	25/12/01	1,713.0	1,716.5	1,660.0	1,660.0	-62.5	-3.63	3,598,800	-
[3003]	25/11/28	1,719.0	1,731.0	1,710.0	1,722.5	+2.0	+0.12	1,852,400	-
[3003]	25/11/27	1,722.5	1,728.0	1,712.0	1,720.5	+9.0	+0.53	1,367,500	-
[3003]	25/11/26	1,695.5	1,727.0	1,690.0	1,711.5	+23.5	+1.39	2,005,700	-
[3003]	25/11/25	1,710.0	1,713.0	1,681.5	1,688.0	-4.0	-0.24	1,729,500	-
[3003]	25/11/21	1,649.0	1,694.0	1,648.0	1,692.0	+46.0	+2.79	3,136,500	-
[3003]	25/11/20	1,650.0	1,663.5	1,646.0	1,646.0	-6.5	-0.39	1,340,800	-
[3003]	25/11/19	1,654.0	1,656.5	1,639.5	1,652.5	+16.5	+1.01	1,924,500	-
[3003]	25/11/18	1,658.0	1,666.0	1,630.0	1,636.0	-30.5	-1.83	1,734,800	-
[3003]	25/11/17	1,679.5	1,682.0	1,656.5	1,666.5	-6.0	-0.36	1,579,500	-
[3003]	25/11/14	1,651.0	1,675.0	1,640.0	1,672.5	+25.0	+1.52	1,992,900	-
[3003]	25/11/13	1,675.5	1,678.5	1,641.0	1,647.5	-10.0	-0.60	1,662,000	-
[3003]	25/11/12	1,642.5	1,669.0	1,641.0	1,657.5	+23.0	+1.41	1,834,200	-
[3003]	25/11/11	1,644.0	1,650.0	1,634.5	1,634.5	-0.5	-0.03	1,342,000	-
[3003]	25/11/10	1,631.0	1,644.5	1,626.0	1,635.0	+17.0	+1.05	1,904,100	-
[3003]	25/11/07	1,608.0	1,618.0	1,603.5	1,618.0	+14.0	+0.87	1,263,800	-
[3003]	25/11/06	1,588.0	1,608.0	1,586.5	1,604.0	+17.0	+1.07	1,727,900	-
[3003]	25/11/05	1,608.0	1,610.0	1,565.5	1,587.0	-9.0	-0.56	2,050,100	-
[3003]	25/11/04	1,599.5	1,603.5	1,588.0	1,596.0	+6.0	+0.38	2,670,000	-
[3003]	25/10/31	1,589.0	1,605.0	1,579.5	1,590.0	+10.5	+0.66	3,170,900	-
[3003]	25/10/30	1,558.0	1,582.0	1,549.0	1,579.5	+19.0	+1.22	2,607,300	-
[3003]	25/10/29	1,604.0	1,604.5	1,560.5	1,560.5	-42.5	-2.65	3,686,100	-
[3003]	25/10/28	1,577.5	1,616.5	1,561.5	1,603.0	+22.5	+1.42	3,909,300	-
[3003]	25/10/27	1,590.0	1,591.0	1,577.0	1,580.5	+5.5	+0.35	2,143,200	-
[3003]	25/10/24	1,590.0	1,592.5	1,575.0	1,575.0	-17.5	-1.10	1,610,900	-
[3003]	25/10/23	1,581.0	1,600.0	1,577.5	1,592.5	+16.5	+1.05	1,395,700	-
[3003]	25/10/22	1,560.5	1,578.5	1,560.5	1,576.0	+13.0	+0.83	1,027,500	-
[3003]	25/10/21	1,569.0	1,573.5	1,561.0	1,563.0	-5.5	-0.35	1,377,200	-
[3003]	25/10/20	1,562.0	1,569.5	1,556.0	1,568.5	+19.0	+1.23	1,254,700	-
[3003]	25/10/17	1,548.5	1,553.0	1,541.5	1,549.5	+4.0	+0.26	1,018,900	-
[3003]	25/10/16	1,560.0	1,560.0	1,545.0	1,545.5	+4.0	+0.26	918,700	-
[3003]	25/10/15	1,553.5	1,560.5	1,541.0	1,541.5	-6.5	-0.42	1,837,700	-
[3003]	25/10/14	1,545.0	1,554.5	1,525.5	1,548.0	-6.0	-0.39	1,873,100	-
[3003]	25/10/10	1,567.0	1,567.5	1,550.0	1,554.0	-25.0	-1.58	1,585,600	-
[3003]	25/10/09	1,584.5	1,591.0	1,567.5	1,579.0	-9.0	-0.57	1,326,000	-
[3003]	25/10/08	1,603.0	1,614.0	1,588.0	1,588.0	-15.0	-0.94	1,828,200	-
[3003]	25/10/07	1,616.0	1,626.0	1,603.0	1,603.0	-14.0	-0.87	2,085,300	-
[3003]	25/10/06	1,601.0	1,626.0	1,581.0	1,617.0	+69.5	+4.49	2,636,300	-
[3003]	25/10/03	1,546.0	1,557.5	1,546.0	1,547.5	-4.5	-0.29	1,246,500	-
[3003]	25/10/02	1,554.5	1,557.5	1,539.5	1,552.0	-18.0	-1.15	2,050,700	-
[3003]	25/10/01	1,601.0	1,602.5	1,565.0	1,570.0	-50.0	-3.09	2,339,400	-
[3003]	25/09/30	1,630.5	1,631.0	1,611.5	1,620.0	-10.5	-0.64	1,625,800	-
[3003]	25/09/29	1,648.0	1,651.0	1,627.0	1,630.5	-16.5	-1.00	1,530,900	-
[3003]	25/09/26	1,630.0	1,653.5	1,628.5	1,647.0	+23.0	+1.42	1,825,000	-
[3003]	25/09/25	1,635.0	1,636.0	1,619.5	1,624.0	+2.5	+0.15	1,475,200	-
[3003]	25/09/24	1,620.0	1,626.5	1,610.5	1,621.5	-12.5	-0.76	1,929,700	-
[3003]	25/09/22	1,647.0	1,650.5	1,631.5	1,634.0	-10.5	-0.64	1,322,700	-
[3003]	25/09/19	1,648.0	1,663.0	1,636.5	1,644.5	-4.0	-0.24	3,802,700	-
[3003]	25/09/18	1,645.0	1,649.5	1,635.0	1,648.5	+12.5	+0.76	1,407,100	-
[3003]	25/09/17	1,635.5	1,645.5	1,630.0	1,636.0	+0.5	+0.03	1,859,700	-
[3003]	25/09/16	1,622.5	1,642.0	1,619.5	1,635.5	+21.5	+1.33	2,117,900	-
[3003]	25/09/12	1,613.5	1,625.0	1,612.0	1,614.0	+12.0	+0.75	1,601,600	-
[3003]	25/09/11	1,610.0	1,620.5	1,597.5	1,602.0	-14.5	-0.90	1,317,400	-
[3003]	25/09/10	1,610.0	1,624.0	1,605.0	1,616.5	-3.0	-0.19	1,195,000	-
[3003]	25/09/09	1,637.0	1,637.0	1,618.0	1,619.5	-2.5	-0.15	1,504,200	-
[3003]	25/09/08	1,600.0	1,635.0	1,599.0	1,622.0	+25.0	+1.57	1,636,800	-
[3003]	25/09/05	1,591.5	1,604.5	1,588.5	1,597.0	+15.0	+0.95	1,479,700	-