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
[3023]	26/10/29	2,077	2,128	2,055	2,128	+46.0	+2.21	157,000	22,678,939,648
[3023]	26/10/28	2,109	2,135	2,073	2,082	-27.0	-1.28	65,300	22,188,697,600
[3023]	26/10/27	2,091	2,133	2,091	2,109	+16.0	+0.76	58,800	22,476,447,744
[3023]	26/10/26	2,062	2,104	1,989	2,093	+23.0	+1.11	84,200	22,305,929,216
[3023]	26/10/23	2,084	2,084	2,020	2,070	+11.0	+0.53	39,100	22,060,810,240
[3023]	26/10/22	2,051	2,077	2,050	2,059	+9.0	+0.44	41,000	21,943,578,624
[3023]	26/10/21	2,046	2,059	2,038	2,050	+19.0	+0.94	19,200	21,847,662,592
[3023]	26/10/20	2,066	2,075	2,022	2,031	-36.0	-1.74	30,800	21,325,838,336
[3023]	26/10/19	2,100	2,102	2,051	2,067	-18.0	-0.86	38,200	21,703,845,888
[3023]	26/10/16	2,014	2,085	2,014	2,085	+75.0	+3.73	34,400	21,892,847,616
[3023]	26/10/15	2,022	2,037	2,006	2,010	-31.0	-1.52	41,200	21,105,336,320
[3023]	26/10/14	2,025	2,054	2,023	2,041	0	+0.00	20,700	21,430,841,344
[3023]	26/10/13	2,002	2,046	1,993	2,041	+53.0	+2.67	36,500	21,430,841,344
[3023]	26/10/09	1,983	2,016	1,970	1,988	-11.0	-0.55	29,700	20,874,332,160
[3023]	26/10/08	2,030	2,030	1,967	1,999	-57.0	-2.77	45,100	20,989,833,216
[3023]	26/10/07	2,082	2,097	2,053	2,056	-46.0	-2.19	21,900	21,588,342,784
[3023]	26/10/06	2,081	2,119	2,081	2,102	+21.0	+1.01	29,800	22,071,351,296
[3023]	26/10/05	2,085	2,095	2,065	2,081	-6.0	-0.29	36,700	21,850,847,232
[3023]	26/10/02	2,090	2,111	2,072	2,087	+9.0	+0.43	32,500	21,913,847,808
[3023]	26/10/01	2,070	2,089	2,052	2,078	-13.0	-0.62	32,200	21,819,346,944
[3023]	26/09/30	2,068	2,095	2,064	2,091	+25.0	+1.21	25,300	21,955,848,192
[3023]	26/09/29	2,045	2,068	2,041	2,066	-41.0	-1.95	29,300	21,693,345,792
[3023]	26/09/28	2,103	2,121	2,088	2,107	+7.0	+0.33	35,300	22,123,851,776
[3023]	26/09/25	2,096	2,115	2,089	2,100	+25.0	+1.20	32,500	22,050,351,104
[3023]	26/09/24	2,082	2,086	2,059	2,075	-7.0	-0.34	21,000	21,787,846,656
[3023]	26/09/18	2,082	2,089	2,071	2,082	-8.0	-0.38	21,100	21,861,347,328
[3023]	26/09/17	2,077	2,094	2,073	2,090	+28.0	+1.36	19,900	21,945,348,096
[3023]	26/09/16	2,046	2,067	2,046	2,062	+8.0	+0.39	14,300	21,651,343,360
[3023]	26/09/15	2,025	2,055	2,025	2,054	+24.0	+1.18	20,800	21,567,342,592
[3023]	26/09/14	2,015	2,038	2,008	2,030	+38.0	+1.91	19,000	21,315,338,240
[3023]	26/09/11	1,982	2,014	1,976	1,992	-22.0	-1.09	28,200	20,995,813,376
[3023]	26/09/10	2,011	2,022	2,003	2,014	-6.0	-0.30	17,400	21,227,694,080
[3023]	26/09/09	2,008	2,035	2,001	2,020	+12.0	+0.60	20,400	21,290,936,320
[3023]	26/09/08	2,025	2,037	2,008	2,008	-24.0	-1.18	15,500	21,164,453,888
[3023]	26/09/07	2,026	2,040	2,023	2,032	+6.0	+0.30	26,400	21,417,416,704
[3023]	26/09/04	2,020	2,028	2,001	2,026	+6.0	+0.30	18,800	21,354,176,512
[3023]	26/09/03	2,024	2,054	2,019	2,020	-4.0	-0.20	14,400	21,290,936,320
[3023]	26/09/02	2,037	2,045	2,013	2,024	-44.0	-2.13	32,200	21,333,096,448
[3023]	26/09/01	2,061	2,095	2,056	2,068	-5.0	-0.24	19,600	21,796,857,856
[3023]	26/08/31	2,070	2,084	2,052	2,073	-9.0	-0.43	20,500	21,849,559,040
[3023]	26/08/28	2,083	2,100	2,074	2,082	-3.0	-0.14	18,600	21,944,420,352
[3023]	26/08/27	2,134	2,140	2,083	2,085	-52.0	-2.43	19,700	21,976,039,424
[3023]	26/08/26	2,116	2,145	2,111	2,137	+23.0	+1.09	36,700	22,524,123,136
[3023]	26/08/25	2,123	2,123	2,082	2,114	+2.0	+0.09	38,800	22,281,701,376
[3023]	26/08/24	2,122	2,126	2,101	2,112	+9.0	+0.43	20,700	22,260,621,312
[3023]	26/08/21	2,087	2,109	2,074	2,103	+16.0	+0.77	25,900	22,165,760,000
[3023]	26/08/20	2,070	2,095	2,049	2,087	+30.0	+1.46	24,400	21,997,119,488
[3023]	26/08/19	2,110	2,114	2,049	2,057	-65.0	-3.06	28,400	21,680,918,528
[3023]	26/08/18	2,119	2,133	2,100	2,122	+2.0	+0.09	35,800	22,366,021,632
[3023]	26/08/17	2,127	2,139	2,107	2,120	-10.0	-0.47	33,300	22,344,941,568
[3023]	26/08/14	2,084	2,130	2,066	2,130	+37.0	+1.77	42,400	22,450,341,888
[3023]	26/08/13	2,059	2,093	2,038	2,093	+34.0	+1.65	34,400	22,060,359,680
[3023]	26/08/12	2,065	2,075	2,033	2,059	-6.0	-0.29	38,300	21,701,998,592
[3023]	26/08/10	2,002	2,066	1,972	2,065	+128.0	+6.61	93,500	21,765,238,784
[3023]	26/08/07	1,935	1,937	1,916	1,937	+2.0	+0.10	25,500	20,416,110,592
[3023]	26/08/06	1,905	1,938	1,905	1,935	+30.0	+1.57	19,400	20,395,030,528
[3023]	26/08/05	1,900	1,917	1,887	1,905	+34.0	+1.82	25,600	20,078,827,520
[3023]	26/08/04	1,878	1,892	1,863	1,871	-3.0	-0.16	23,200	19,720,464,384
[3023]	26/08/03	1,883	1,884	1,846	1,874	-7.0	-0.37	25,400	19,752,085,504
[3023]	26/07/31	1,887	1,905	1,871	1,881	+1.0	+0.05	21,000	19,825,866,752
[3023]	26/07/30	1,875	1,900	1,865	1,880	-1.0	-0.05	31,900	19,815,325,696
[3023]	26/07/29	1,870	1,886	1,841	1,881	+17.0	+0.91	34,700	19,825,866,752
[3023]	26/07/28	1,900	1,900	1,856	1,864	-40.0	-2.10	27,100	19,646,685,184
[3023]	26/07/27	1,905	1,918	1,880	1,904	+12.0	+0.63	38,100	20,068,288,512
[3023]	26/07/24	1,900	1,901	1,882	1,892	-13.0	-0.68	27,400	19,941,806,080
[3023]	26/07/23	1,910	1,918	1,896	1,905	+7.0	+0.37	18,800	20,078,827,520
[3023]	26/07/22	1,861	1,910	1,860	1,898	+35.0	+1.88	28,800	20,005,046,272
[3023]	26/07/21	1,824	1,871	1,824	1,863	+43.0	+2.36	28,100	19,636,144,128
[3023]	26/07/17	1,815	1,834	1,788	1,820	-1	-0.05	47,100	-
[3023]	26/07/16	1,832	1,849	1,821	1,821	-17	-0.92	20,800	-
[3023]	26/07/15	1,828	1,845	1,821	1,838	+27	+1.49	28,200	-
[3023]	26/07/14	1,817	1,821	1,796	1,811	+11	+0.61	20,300	-
[3023]	26/07/13	1,830	1,837	1,784	1,800	-25	-1.37	50,700	-
[3023]	26/07/10	1,823	1,834	1,814	1,825	+15	+0.83	25,400	-
[3023]	26/07/09	1,805	1,819	1,795	1,810	+9	+0.50	17,000	-
[3023]	26/07/08	1,831	1,831	1,801	1,801	-15	-0.83	17,200	-
[3023]	26/07/07	1,836	1,857	1,814	1,816	-20	-1.09	38,800	-
[3023]	26/07/06	1,844	1,857	1,827	1,836	+9	+0.49	29,500	-
[3023]	26/07/03	1,821	1,839	1,800	1,827	+24	+1.33	24,400	-
[3023]	26/07/02	1,805	1,832	1,803	1,803	-2	-0.11	45,100	-
[3023]	26/07/01	1,796	1,814	1,796	1,805	+9	+0.50	24,300	-
[3023]	26/06/30	1,830	1,830	1,796	1,796	-19	-1.05	20,100	-
[3023]	26/06/29	1,816	1,835	1,794	1,815	+14	+0.78	35,700	-
[3023]	26/06/26	1,795	1,815	1,784	1,801	+14	+0.78	25,400	-
[3023]	26/06/25	1,798	1,798	1,776	1,787	+21	+1.19	20,200	-
[3023]	26/06/24	1,774	1,800	1,766	1,766	-17	-0.95	24,300	-
[3023]	26/06/23	1,812	1,825	1,780	1,783	-28	-1.55	38,800	-
[3023]	26/06/22	1,815	1,831	1,811	1,811	-4	-0.22	16,000	-
[3023]	26/06/19	1,837	1,838	1,813	1,815	0	0.00	34,400	-
[3023]	26/06/18	1,838	1,844	1,808	1,815	+6	+0.33	23,200	-
[3023]	26/06/17	1,809	1,851	1,808	1,809	-5	-0.28	36,600	-
[3023]	26/06/16	1,828	1,828	1,803	1,814	-13	-0.71	22,100	-
[3023]	26/06/15	1,814	1,836	1,814	1,827	+39	+2.18	27,000	-
[3023]	26/06/12	1,757	1,790	1,750	1,788	+47	+2.70	41,100	-
[3023]	26/06/11	1,765	1,765	1,723	1,741	-30	-1.69	28,400	-
[3023]	26/06/10	1,760	1,788	1,750	1,771	+15	+0.85	44,200	-
[3023]	26/06/09	1,765	1,784	1,751	1,756	+31	+1.80	34,900	-
[3023]	26/06/08	1,710	1,737	1,703	1,725	-34	-1.93	46,200	-
[3023]	26/06/05	1,734	1,765	1,734	1,759	+43	+2.51	28,700	-
[3023]	26/06/04	1,711	1,745	1,697	1,716	-11	-0.64	43,000	-
[3023]	26/06/03	1,701	1,731	1,682	1,727	+38	+2.25	40,000	-
[3023]	26/06/02	1,712	1,712	1,675	1,689	-23	-1.34	52,300	-
[3023]	26/06/01	1,755	1,762	1,706	1,712	-42	-2.39	52,600	-
[3023]	26/05/29	1,768	1,770	1,741	1,754	-4	-0.23	41,800	-
[3023]	26/05/28	1,753	1,767	1,735	1,758	-8	-0.45	43,200	-
[3023]	26/05/27	1,776	1,776	1,747	1,766	+5	+0.28	38,400	-
[3023]	26/05/26	1,730	1,774	1,716	1,761	+31	+1.79	46,900	-
[3023]	26/05/25	1,769	1,776	1,728	1,730	-25	-1.42	42,900	-
[3023]	26/05/22	1,750	1,756	1,726	1,755	+24.0	+1.39	22,700	-
[3023]	26/05/21	1,716	1,737	1,716	1,731	+35.0	+2.06	41,600	-
[3023]	26/05/20	1,734	1,734	1,679	1,696	-39.0	-2.25	54,700	-
[3023]	26/05/19	1,758	1,778	1,733	1,735	-12.0	-0.69	46,900	-
[3023]	26/05/18	1,762	1,766	1,728	1,747	+6.0	+0.34	83,300	-
[3023]	26/05/15	1,769	1,782	1,725	1,741	-104.0	-5.64	142,400	-
[3023]	26/05/14	1,898	1,898	1,832	1,845	-41.0	-2.17	37,400	-
[3023]	26/05/13	1,882	1,894	1,869	1,886	+21.0	+1.13	28,800	-
[3023]	26/05/12	1,870	1,917	1,865	1,865	+8.0	+0.43	35,100	-
[3023]	26/05/11	1,865	1,888	1,851	1,857	-3.0	-0.16	38,200	-
[3023]	26/05/08	1,868	1,869	1,831	1,860	-21.0	-1.12	41,500	-
[3023]	26/05/07	1,864	1,893	1,858	1,881	+47.0	+2.56	43,300	-
[3023]	26/05/01	1,807	1,842	1,792	1,834	+29.0	+1.61	43,900	-
[3023]	26/04/30	1,800	1,819	1,792	1,805	-21.0	-1.15	42,000	-
[3023]	26/04/28	1,796	1,826	1,796	1,826	+26.0	+1.44	29,200	-
[3023]	26/04/27	1,808	1,810	1,783	1,800	-20	-1.10	45,900	-
[3023]	26/04/24	1,818	1,846	1,787	1,820	+21	+1.17	80,400	-
[3023]	26/04/23	1,812	1,815	1,782	1,799	-9	-0.50	41,500	-
[3023]	26/04/22	1,860	1,860	1,808	1,808	-56	-3.00	61,600	-
[3023]	26/04/21	1,900	1,900	1,863	1,864	-11	-0.59	25,000	-
[3023]	26/04/20	1,889	1,896	1,875	1,875	-17	-0.90	30,300	-
[3023]	26/04/17	1,913	1,919	1,883	1,892	-27	-1.41	31,600	-
[3023]	26/04/16	1,920	1,936	1,913	1,919	+9	+0.47	24,600	-
[3023]	26/04/15	1,941	1,960	1,910	1,910	-17	-0.88	34,100	-
[3023]	26/04/14	1,968	1,968	1,927	1,927	-19	-0.98	26,600	-
[3023]	26/04/13	1,962	1,979	1,935	1,946	-17	-0.87	22,700	-
[3023]	26/04/10	1,994	1,994	1,953	1,963	-7	-0.36	33,400	-
[3023]	26/04/09	2,013	2,015	1,970	1,970	-40	-1.99	35,500	-
[3023]	26/04/08	1,999	2,010	1,977	2,010	+61	+3.13	55,700	-
[3023]	26/04/07	1,949	1,966	1,930	1,949	+7	+0.36	31,400	-
[3023]	26/04/06	1,942	1,957	1,939	1,942	-2	-0.10	21,700	-
[3023]	26/04/03	1,956	1,956	1,928	1,944	+12	+0.62	24,700	-
[3023]	26/04/02	1,975	1,990	1,926	1,932	-43	-2.18	38,600	-
[3023]	26/04/01	1,948	1,975	1,926	1,975	+86	+4.55	54,800	-
[3023]	26/03/31	1,880	1,918	1,871	1,889	-6	-0.32	40,000	-
[3023]	26/03/30	1,882	1,901	1,856	1,895	-83	-4.20	60,800	-
[3023]	26/03/27	1,958	1,979	1,950	1,978	+7	+0.36	35,300	-
[3023]	26/03/26	1,990	2,000	1,948	1,971	-28	-1.40	40,500	-
[3023]	26/03/25	2,010	2,017	1,990	1,999	+24	+1.22	49,800	-
[3023]	26/03/24	1,960	1,981	1,951	1,975	+75	+3.95	62,800	-
[3023]	26/03/23	1,919	1,925	1,876	1,900	-81	-4.09	63,700	-
[3023]	26/03/19	2,032	2,033	1,981	1,981	-110	-5.26	83,200	-
[3023]	26/03/18	2,021	2,091	2,021	2,091	+78	+3.87	50,200	-
[3023]	26/03/17	2,032	2,069	2,003	2,013	+5	+0.25	60,500	-
[3023]	26/03/16	2,030	2,062	1,990	2,008	-4	-0.20	72,800	-
[3023]	26/03/13	2,005	2,039	2,005	2,012	-28	-1.37	41,200	-
[3023]	26/03/12	2,072	2,072	2,020	2,040	-43	-2.06	59,400	-
[3023]	26/03/11	2,110	2,139	2,083	2,083	-9	-0.43	47,600	-
[3023]	26/03/10	2,056	2,116	2,055	2,092	+79	+3.92	68,500	-
[3023]	26/03/09	1,969	2,018	1,948	2,013	-86	-4.10	94,600	-
[3023]	26/03/06	2,081	2,113	2,062	2,099	-21	-0.99	53,500	-
[3023]	26/03/05	2,122	2,159	2,102	2,120	+98	+4.85	96,200	-
[3023]	26/03/04	2,126	2,135	1,992	2,022	-154	-7.08	143,100	-
[3023]	26/03/03	2,260	2,327	2,171	2,176	-102	-4.48	122,000	-
[3023]	26/03/02	2,293	2,303	2,250	2,278	-91	-3.84	101,800	-
[3023]	26/02/27	2,271	2,369	2,271	2,369	+93	+4.09	66,000	-
[3023]	26/02/26	2,303	2,349	2,270	2,276	-49	-2.11	75,900	-
[3023]	26/02/25	2,330	2,388	2,292	2,325	-3	-0.13	87,900	-
[3023]	26/02/24	2,336	2,345	2,270	2,328	-8	-0.34	64,700	-
[3023]	26/02/20	2,377	2,377	2,317	2,336	-50	-2.10	83,000	-
[3023]	26/02/19	2,382	2,414	2,352	2,386	-17	-0.71	85,700	-
[3023]	26/02/18	2,374	2,450	2,358	2,403	+32	+1.35	92,400	-
[3023]	26/02/17	2,405	2,449	2,356	2,371	-22	-0.92	111,100	-
[3023]	26/02/16	2,340	2,449	2,320	2,393	+156	+6.97	275,800	-
[3023]	26/02/13	2,306	2,330	2,206	2,237	-92	-3.95	140,000	-
[3023]	26/02/12	2,237	2,329	2,215	2,329	+124	+5.62	133,300	-
[3023]	26/02/10	2,180	2,235	2,169	2,205	+22	+1.01	70,000	-
[3023]	26/02/09	2,240	2,240	2,164	2,183	-29	-1.31	122,700	-
[3023]	26/02/06	2,172	2,212	2,124	2,212	+15	+0.68	80,800	-
[3023]	26/02/05	2,242	2,242	2,178	2,197	-23	-1.04	99,300	-
[3023]	26/02/04	2,135	2,226	2,130	2,220	+93	+4.37	141,900	-
[3023]	26/02/03	2,159	2,160	2,102	2,127	+55	+2.65	112,000	-
[3023]	26/02/02	2,124	2,174	2,068	2,072	+24	+1.17	247,700	-
[3023]	26/01/30	2,045	2,065	2,029	2,048	-17	-0.82	68,600	-
[3023]	26/01/29	2,085	2,092	2,043	2,065	-43	-2.04	87,200	-
[3023]	26/01/28	2,120	2,120	2,075	2,108	-35	-1.63	76,200	-
[3023]	26/01/27	2,090	2,155	2,085	2,143	+52	+2.49	100,900	-
[3023]	26/01/26	2,141	2,145	2,088	2,091	-50	-2.34	124,900	-
[3023]	26/01/23	2,199	2,230	2,125	2,141	-70	-3.17	224,500	-
[3023]	26/01/22	2,199	2,230	2,103	2,211	+43	+1.98	221,900	-
[3023]	26/01/21	2,149	2,194	2,101	2,168	-81	-3.60	223,300	-
[3023]	26/01/20	2,468	2,502	2,210	2,249	-80	-3.43	615,500	-
[3023]	26/01/19	2,180	2,373	2,159	2,329	+232	+11.06	623,200	-
[3023]	26/01/16	2,230	2,312	2,024	2,097	-96	-4.38	522,400	-
[3023]	26/01/15	2,150	2,493	2,110	2,193	+152	+7.45	1,037,200	-
[3023]	26/01/14	1,880	2,233	1,878	2,041	+153	+8.10	1,008,400	-
[3023]	26/01/13	1,900	1,903	1,867	1,888	+24	+1.29	37,900	-
[3023]	26/01/09	1,847	1,870	1,847	1,864	+17	+0.92	17,600	-
[3023]	26/01/08	1,867	1,881	1,841	1,847	-20	-1.07	26,500	-
[3023]	26/01/07	1,859	1,888	1,845	1,867	+6	+0.32	20,500	-
[3023]	26/01/06	1,821	1,870	1,821	1,861	+40	+2.20	27,700	-
[3023]	26/01/05	1,825	1,845	1,820	1,821	0	0.00	20,800	-
[3023]	25/12/30	1,827	1,841	1,821	1,821	-22	-1.19	16,500	-
[3023]	25/12/29	1,809	1,843	1,807	1,843	+45	+2.50	29,600	-
[3023]	25/12/26	1,805	1,805	1,787	1,798	+3	+0.17	9,500	-
[3023]	25/12/25	1,819	1,819	1,790	1,795	+4	+0.22	18,200	-
[3023]	25/12/24	1,831	1,831	1,791	1,791	-39	-2.13	15,600	-
[3023]	25/12/23	1,795	1,833	1,795	1,830	+35	+1.95	23,200	-
[3023]	25/12/22	1,781	1,802	1,781	1,795	+18	+1.01	27,100	-
[3023]	25/12/19	1,780	1,801	1,777	1,777	-1	-0.06	23,500	-
[3023]	25/12/18	1,765	1,782	1,754	1,778	+14	+0.79	19,700	-
[3023]	25/12/17	1,751	1,767	1,743	1,764	+14	+0.80	13,900	-
[3023]	25/12/16	1,792	1,792	1,750	1,750	-45	-2.51	20,600	-
[3023]	25/12/15	1,796	1,801	1,787	1,795	-1	-0.06	11,700	-
[3023]	25/12/12	1,769	1,798	1,769	1,796	+48	+2.75	21,100	-
[3023]	25/12/11	1,775	1,775	1,748	1,748	-20	-1.13	17,900	-
[3023]	25/12/10	1,777	1,778	1,762	1,768	+4	+0.23	19,100	-
[3023]	25/12/09	1,776	1,777	1,756	1,764	-8	-0.45	12,400	-
[3023]	25/12/08	1,732	1,772	1,732	1,772	+45	+2.61	15,500	-
[3023]	25/12/05	1,743	1,749	1,726	1,727	-29	-1.65	14,900	-
[3023]	25/12/04	1,732	1,763	1,732	1,756	+22	+1.27	10,700	-
[3023]	25/12/03	1,762	1,762	1,734	1,734	-17	-0.97	19,300	-
[3023]	25/12/02	1,778	1,778	1,751	1,751	-27	-1.52	17,500	-
[3023]	25/12/01	1,804	1,804	1,764	1,778	-20	-1.11	25,000	-
[3023]	25/11/28	1,789	1,810	1,779	1,798	+19	+1.07	29,800	-
[3023]	25/11/27	1,769	1,787	1,750	1,779	+49	+2.83	53,600	-
[3023]	25/11/26	1,696	1,730	1,696	1,730	+40	+2.37	19,800	-
[3023]	25/11/25	1,691	1,693	1,669	1,690	+19	+1.14	16,000	-
[3023]	25/11/21	1,643	1,671	1,643	1,671	+14	+0.84	23,400	-
[3023]	25/11/20	1,637	1,658	1,637	1,657	+30	+1.84	22,100	-
[3023]	25/11/19	1,643	1,645	1,624	1,627	-12	-0.73	19,300	-
[3023]	25/11/18	1,652	1,653	1,639	1,639	-12	-0.73	18,200	-
[3023]	25/11/17	1,668	1,678	1,647	1,651	-15	-0.90	21,100	-
[3023]	25/11/14	1,656	1,691	1,656	1,666	-29	-1.71	19,300	-
[3023]	25/11/13	1,689	1,695	1,682	1,695	+6	+0.36	17,000	-
[3023]	25/11/12	1,675	1,689	1,661	1,689	+17	+1.02	14,200	-
[3023]	25/11/11	1,680	1,680	1,655	1,672	-7	-0.42	17,200	-
[3023]	25/11/10	1,667	1,679	1,664	1,679	+14	+0.84	12,900	-
[3023]	25/11/07	1,668	1,668	1,657	1,665	-3	-0.18	5,400	-
[3023]	25/11/06	1,656	1,676	1,655	1,668	+12	+0.72	16,000	-
[3023]	25/11/05	1,668	1,668	1,632	1,656	-14	-0.84	19,400	-
[3023]	25/11/04	1,655	1,678	1,644	1,670	+18	+1.09	21,000	-
[3023]	25/10/31	1,649	1,654	1,634	1,652	+4	+0.24	18,700	-
[3023]	25/10/30	1,660	1,665	1,643	1,648	+1	+0.06	29,400	-
[3023]	25/10/29	1,666	1,673	1,647	1,647	-14	-0.84	15,200	-
[3023]	25/10/28	1,693	1,693	1,660	1,661	-42	-2.47	24,900	-
[3023]	25/10/27	1,691	1,705	1,691	1,703	+12	+0.71	16,500	-
[3023]	25/10/24	1,695	1,695	1,681	1,691	-4	-0.24	19,900	-
[3023]	25/10/23	1,689	1,706	1,680	1,695	-3	-0.18	21,300	-
[3023]	25/10/22	1,650	1,750	1,638	1,698	+56	+3.41	72,800	-
[3023]	25/10/21	1,650	1,653	1,642	1,642	-10	-0.61	23,600	-
[3023]	25/10/20	1,650	1,652	1,630	1,652	+27	+1.66	18,000	-
[3023]	25/10/17	1,631	1,631	1,619	1,625	-15	-0.91	12,200	-
[3023]	25/10/16	1,645	1,648	1,631	1,640	+12	+0.74	12,300	-
[3023]	25/10/15	1,604	1,635	1,600	1,628	+31	+1.94	18,500	-
[3023]	25/10/14	1,595	1,604	1,577	1,597	-11	-0.68	32,800	-
[3023]	25/10/10	1,625	1,625	1,608	1,608	-39	-2.37	23,300	-
[3023]	25/10/09	1,623	1,647	1,620	1,647	+24	+1.48	17,100	-
[3023]	25/10/08	1,630	1,648	1,623	1,623	-9	-0.55	19,600	-
[3023]	25/10/07	1,657	1,657	1,632	1,632	-8	-0.49	12,200	-
[3023]	25/10/06	1,650	1,661	1,634	1,640	+20	+1.23	22,600	-
[3023]	25/10/03	1,613	1,635	1,613	1,620	-3	-0.18	14,300	-
[3023]	25/10/02	1,620	1,640	1,620	1,623	-7	-0.43	19,000	-
[3023]	25/10/01	1,670	1,670	1,630	1,630	-40	-2.40	37,200	-
[3023]	25/09/30	1,698	1,698	1,665	1,670	-39	-2.28	25,100	-
[3023]	25/09/29	1,712	1,724	1,701	1,709	-41	-2.34	21,000	-
[3023]	25/09/26	1,730	1,750	1,728	1,750	+15	+0.86	22,100	-
[3023]	25/09/25	1,734	1,737	1,726	1,735	+5	+0.29	18,900	-
[3023]	25/09/24	1,720	1,731	1,707	1,730	+10	+0.58	21,600	-
[3023]	25/09/22	1,745	1,745	1,705	1,720	-25	-1.43	32,500	-
[3023]	25/09/19	1,731	1,745	1,725	1,745	+12	+0.69	30,300	-
[3023]	25/09/18	1,732	1,740	1,714	1,733	-2	-0.12	25,300	-
[3023]	25/09/17	1,750	1,755	1,726	1,735	0	0.00	33,100	-
[3023]	25/09/16	1,689	1,740	1,689	1,735	+46	+2.72	44,100	-
[3023]	25/09/12	1,700	1,700	1,684	1,689	-4	-0.24	18,100	-
[3023]	25/09/11	1,699	1,699	1,685	1,693	0	0.00	13,600	-
[3023]	25/09/10	1,699	1,699	1,688	1,693	0	0.00	12,400	-
[3023]	25/09/09	1,714	1,715	1,689	1,693	-19	-1.11	19,000	-
[3023]	25/09/08	1,709	1,713	1,695	1,712	+10	+0.59	17,100	-
[3023]	25/09/05	1,693	1,710	1,690	1,702	+10	+0.59	20,200	-