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
[3050]	26/10/29	1,577	1,586	1,552	1,582	+17.0	+1.09	789,400	219,298,578,432
[3050]	26/10/28	1,590	1,598	1,564	1,565	-33.0	-2.07	238,100	216,942,034,944
[3050]	26/10/27	1,619	1,624	1,589	1,598	-25.0	-1.54	294,200	221,516,529,664
[3050]	26/10/26	1,605	1,630	1,596	1,623	+18.0	+1.12	244,700	224,982,056,960
[3050]	26/10/23	1,615	1,638	1,600	1,605	+13.0	+0.82	302,600	222,486,872,064
[3050]	26/10/22	1,585	1,603	1,582	1,592	+7.0	+0.44	227,000	220,684,795,904
[3050]	26/10/21	1,586	1,587	1,567	1,585	+5.0	+0.32	259,200	219,714,453,504
[3050]	26/10/20	1,575	1,587	1,571	1,580	+9.0	+0.57	208,600	219,021,344,768
[3050]	26/10/19	1,591	1,600	1,571	1,571	-3.0	-0.19	278,200	217,773,752,320
[3050]	26/10/16	1,560	1,577	1,548	1,574	+26.0	+1.68	392,000	218,189,611,008
[3050]	26/10/15	1,542	1,559	1,527	1,548	+29.0	+1.91	357,000	214,585,475,072
[3050]	26/10/14	1,546	1,547	1,510	1,519	-27.0	-1.75	426,200	210,565,464,064
[3050]	26/10/13	1,535	1,552	1,529	1,546	+28.0	+1.84	435,100	214,308,225,024
[3050]	26/10/09	1,526	1,530	1,510	1,518	0	+0.00	491,100	210,426,839,040
[3050]	26/10/08	1,518	1,521	1,494	1,518	0	+0.00	402,200	207,406,088,192
[3050]	26/10/07	1,516	1,527	1,504	1,518	+2.0	+0.13	429,100	207,406,088,192
[3050]	26/10/06	1,509	1,522	1,505	1,516	+6.0	+0.40	311,500	207,132,819,456
[3050]	26/10/05	1,513	1,515	1,497	1,510	-1.0	-0.07	413,200	206,313,046,016
[3050]	26/10/02	1,522	1,530	1,505	1,511	-13.0	-0.85	388,200	206,449,672,192
[3050]	26/10/01	1,527	1,532	1,513	1,524	-13.0	-0.85	457,200	208,225,878,016
[3050]	26/09/30	1,544	1,553	1,502	1,537	-47.0	-2.97	924,000	210,002,083,840
[3050]	26/09/29	1,593	1,602	1,579	1,584	-9.0	-0.56	445,500	216,423,743,488
[3050]	26/09/28	1,610	1,612	1,583	1,593	-15.0	-0.93	390,800	217,653,428,224
[3050]	26/09/25	1,600	1,611	1,597	1,608	+15.0	+0.94	307,700	219,702,886,400
[3050]	26/09/24	1,602	1,604	1,585	1,593	-7.0	-0.44	230,000	217,653,428,224
[3050]	26/09/18	1,622	1,622	1,595	1,600	-21.0	-1.30	317,600	218,609,844,224
[3050]	26/09/17	1,614	1,629	1,612	1,621	+13.0	+0.81	146,800	221,479,092,224
[3050]	26/09/16	1,613	1,625	1,603	1,608	-2.0	-0.12	233,100	219,702,886,400
[3050]	26/09/15	1,611	1,619	1,602	1,610	+10.0	+0.62	197,400	219,976,155,136
[3050]	26/09/14	1,597	1,609	1,593	1,600	+10.0	+0.63	252,600	218,609,844,224
[3050]	26/09/11	1,566	1,595	1,566	1,590	+10.0	+0.63	244,700	217,243,533,312
[3050]	26/09/10	1,567	1,581	1,561	1,580	+6.0	+0.38	273,600	215,877,222,400
[3050]	26/09/09	1,580	1,588	1,569	1,574	-18.0	-1.13	269,600	215,057,432,576
[3050]	26/09/08	1,580	1,594	1,576	1,592	+13.0	+0.82	141,600	217,516,802,048
[3050]	26/09/07	1,605	1,605	1,579	1,579	-22.0	-1.37	220,700	215,740,596,224
[3050]	26/09/04	1,585	1,609	1,585	1,601	0	+0.00	207,900	218,746,470,400
[3050]	26/09/03	1,587	1,602	1,575	1,601	+18.0	+1.14	182,400	218,746,470,400
[3050]	26/09/02	1,588	1,594	1,580	1,583	-8.0	-0.50	230,100	216,287,117,312
[3050]	26/09/01	1,590	1,610	1,586	1,591	-2.0	-0.13	212,900	217,380,159,488
[3050]	26/08/31	1,589	1,600	1,570	1,593	+4.0	+0.25	288,300	217,653,428,224
[3050]	26/08/28	1,586	1,594	1,579	1,589	-36.0	-2.22	423,800	217,106,907,136
[3050]	26/08/27	1,628	1,633	1,614	1,625	+3.0	+0.18	257,200	222,025,629,696
[3050]	26/08/26	1,615	1,629	1,615	1,622	+7.0	+0.43	238,000	221,615,734,784
[3050]	26/08/25	1,632	1,636	1,615	1,615	+8.0	+0.50	226,700	220,659,302,400
[3050]	26/08/24	1,615	1,621	1,600	1,607	-6.0	-0.37	178,100	219,566,260,224
[3050]	26/08/21	1,600	1,619	1,600	1,613	+6.0	+0.37	169,800	220,386,050,048
[3050]	26/08/20	1,598	1,610	1,585	1,607	+28.0	+1.77	230,300	219,566,260,224
[3050]	26/08/19	1,589	1,590	1,563	1,579	-3.0	-0.19	240,100	215,740,596,224
[3050]	26/08/18	1,564	1,587	1,564	1,582	+20.0	+1.28	267,900	216,150,474,752
[3050]	26/08/17	1,576	1,582	1,562	1,562	-9.0	-0.57	166,600	213,417,852,928
[3050]	26/08/14	1,550	1,575	1,548	1,571	+11.0	+0.71	247,500	214,647,537,664
[3050]	26/08/13	1,563	1,572	1,550	1,560	-3.0	-0.19	204,100	213,144,600,576
[3050]	26/08/12	1,564	1,575	1,556	1,563	+4.0	+0.26	217,700	213,554,495,488
[3050]	26/08/10	1,552	1,563	1,540	1,559	+11.0	+0.71	175,300	213,007,958,016
[3050]	26/08/07	1,533	1,551	1,523	1,548	+19.0	+1.24	240,300	211,505,020,928
[3050]	26/08/06	1,510	1,529	1,506	1,529	+31.0	+2.07	265,000	208,909,025,280
[3050]	26/08/05	1,504	1,517	1,495	1,498	-12.0	-0.79	283,100	204,673,466,368
[3050]	26/08/04	1,540	1,546	1,506	1,510	-31.0	-2.01	281,000	206,313,046,016
[3050]	26/08/03	1,542	1,554	1,522	1,541	+5.0	+0.33	316,500	210,548,604,928
[3050]	26/07/31	1,573	1,587	1,536	1,536	-67.0	-4.18	264,900	209,865,441,280
[3050]	26/07/30	1,596	1,612	1,578	1,603	-3.0	-0.19	359,400	219,019,739,136
[3050]	26/07/29	1,570	1,624	1,562	1,606	+53.0	+3.41	391,600	219,429,634,048
[3050]	26/07/28	1,543	1,558	1,535	1,553	+15.0	+0.98	282,800	212,188,184,576
[3050]	26/07/27	1,510	1,538	1,510	1,538	+28.0	+1.85	251,900	210,138,710,016
[3050]	26/07/24	1,485	1,511	1,480	1,510	+16.0	+1.07	174,000	206,313,046,016
[3050]	26/07/23	1,496	1,500	1,485	1,494	-7.0	-0.47	167,300	204,126,945,280
[3050]	26/07/22	1,506	1,506	1,485	1,501	-6.0	-0.40	251,000	205,083,361,280
[3050]	26/07/21	1,510	1,530	1,503	1,507	-1.0	-0.07	265,300	205,903,151,104
[3050]	26/07/17	1,503	1,527	1,498	1,508	+25	+1.69	375,100	-
[3050]	26/07/16	1,494	1,507	1,483	1,483	0	0.00	225,500	-
[3050]	26/07/15	1,493	1,494	1,482	1,483	+1	+0.07	156,700	-
[3050]	26/07/14	1,492	1,504	1,481	1,482	+2	+0.14	270,800	-
[3050]	26/07/13	1,491	1,491	1,477	1,480	+1	+0.07	259,200	-
[3050]	26/07/10	1,505	1,505	1,474	1,479	-23	-1.53	378,600	-
[3050]	26/07/09	1,519	1,522	1,494	1,502	-26	-1.70	317,000	-
[3050]	26/07/08	1,522	1,533	1,510	1,528	+7	+0.46	260,200	-
[3050]	26/07/07	1,504	1,530	1,495	1,521	+19	+1.26	344,300	-
[3050]	26/07/06	1,493	1,502	1,485	1,502	+15	+1.01	359,100	-
[3050]	26/07/03	1,480	1,509	1,479	1,487	+5	+0.34	405,300	-
[3050]	26/07/02	1,500	1,503	1,482	1,482	-2	-0.13	380,100	-
[3050]	26/07/01	1,515	1,523	1,483	1,484	-41	-2.69	447,000	-
[3050]	26/06/30	1,561	1,582	1,523	1,525	-50	-3.17	546,100	-
[3050]	26/06/29	1,548	1,594	1,510	1,575	+67	+4.44	948,100	-
[3050]	26/06/26	1,496	1,512	1,485	1,508	+25	+1.69	255,000	-
[3050]	26/06/25	1,495	1,498	1,483	1,483	+5	+0.34	222,200	-
[3050]	26/06/24	1,491	1,501	1,478	1,478	-5	-0.34	221,100	-
[3050]	26/06/23	1,468	1,492	1,467	1,483	+7	+0.47	299,400	-
[3050]	26/06/22	1,489	1,492	1,464	1,476	-17	-1.14	314,400	-
[3050]	26/06/19	1,475	1,502	1,471	1,493	+9	+0.61	367,500	-
[3050]	26/06/18	1,471	1,493	1,460	1,484	+4	+0.27	344,600	-
[3050]	26/06/17	1,498	1,508	1,480	1,480	-9	-0.60	277,700	-
[3050]	26/06/16	1,485	1,491	1,467	1,489	-3	-0.20	314,400	-
[3050]	26/06/15	1,499	1,509	1,481	1,492	-5	-0.33	323,800	-
[3050]	26/06/12	1,493	1,505	1,481	1,497	+4	+0.27	266,500	-
[3050]	26/06/11	1,493	1,499	1,477	1,493	0	0.00	246,500	-
[3050]	26/06/10	1,468	1,499	1,461	1,493	+32	+2.19	385,500	-
[3050]	26/06/09	1,470	1,471	1,448	1,461	+3	+0.21	396,200	-
[3050]	26/06/08	1,441	1,458	1,438	1,458	+13	+0.90	250,100	-
[3050]	26/06/05	1,433	1,453	1,433	1,445	+12	+0.84	193,400	-
[3050]	26/06/04	1,428	1,443	1,422	1,433	+2	+0.14	198,800	-
[3050]	26/06/03	1,415	1,432	1,407	1,431	+16	+1.13	256,000	-
[3050]	26/06/02	1,415	1,433	1,404	1,415	-14	-0.98	326,100	-
[3050]	26/06/01	1,455	1,455	1,404	1,429	-31	-2.12	428,800	-
[3050]	26/05/29	1,472	1,486	1,460	1,460	-24	-1.62	542,300	-
[3050]	26/05/28	1,471	1,486	1,466	1,484	+21	+1.44	343,700	-
[3050]	26/05/27	1,446	1,463	1,436	1,463	+11	+0.76	299,500	-
[3050]	26/05/26	1,468	1,468	1,444	1,452	-25	-1.69	290,500	-
[3050]	26/05/25	1,521	1,523	1,468	1,477	-53	-3.46	348,300	-
[3050]	26/05/22	1,515	1,532	1,512	1,530	+5.0	+0.33	177,500	-
[3050]	26/05/21	1,538	1,547	1,519	1,525	-7.0	-0.46	269,800	-
[3050]	26/05/20	1,545	1,545	1,519	1,532	-13.0	-0.84	413,000	-
[3050]	26/05/19	1,544	1,554	1,536	1,545	+19.0	+1.25	369,900	-
[3050]	26/05/18	1,541	1,547	1,521	1,526	-15.0	-0.97	334,700	-
[3050]	26/05/15	1,519	1,541	1,519	1,541	+22.0	+1.45	346,000	-
[3050]	26/05/14	1,507	1,521	1,506	1,519	+12.0	+0.80	249,600	-
[3050]	26/05/13	1,493	1,530	1,493	1,507	+14.0	+0.94	364,700	-
[3050]	26/05/12	1,491	1,508	1,490	1,493	-3.0	-0.20	249,500	-
[3050]	26/05/11	1,503	1,511	1,494	1,496	+12.0	+0.81	310,700	-
[3050]	26/05/08	1,487	1,500	1,471	1,484	-2.0	-0.13	438,000	-
[3050]	26/05/07	1,456	1,495	1,455	1,486	+32.0	+2.20	466,400	-
[3050]	26/05/01	1,466	1,473	1,452	1,454	-7.0	-0.48	389,400	-
[3050]	26/04/30	1,470	1,483	1,451	1,461	-29.0	-1.95	576,800	-
[3050]	26/04/28	1,477	1,490	1,475	1,490	+15.0	+1.02	424,300	-
[3050]	26/04/27	1,488	1,497	1,473	1,475	-24	-1.60	393,300	-
[3050]	26/04/24	1,498	1,508	1,490	1,499	+2	+0.13	267,300	-
[3050]	26/04/23	1,517	1,521	1,497	1,497	-24	-1.58	539,500	-
[3050]	26/04/22	1,546	1,548	1,520	1,521	-26	-1.68	364,500	-
[3050]	26/04/21	1,550	1,565	1,538	1,547	+7	+0.45	306,000	-
[3050]	26/04/20	1,554	1,558	1,531	1,540	-2	-0.13	211,200	-
[3050]	26/04/17	1,539	1,549	1,534	1,542	+3	+0.19	272,500	-
[3050]	26/04/16	1,516	1,540	1,515	1,539	+38	+2.53	509,700	-
[3050]	26/04/15	1,540	1,546	1,488	1,501	-70	-4.46	917,700	-
[3050]	26/04/14	1,598	1,600	1,562	1,571	-16	-1.01	309,300	-
[3050]	26/04/13	1,642	1,649	1,587	1,587	-77	-4.63	482,100	-
[3050]	26/04/10	1,655	1,671	1,655	1,664	+13	+0.79	278,600	-
[3050]	26/04/09	1,658	1,672	1,651	1,651	+7	+0.43	279,500	-
[3050]	26/04/08	1,667	1,667	1,644	1,644	-1	-0.06	294,100	-
[3050]	26/04/07	1,650	1,668	1,641	1,645	+1	+0.06	244,400	-
[3050]	26/04/06	1,641	1,651	1,635	1,644	+3	+0.18	156,700	-
[3050]	26/04/03	1,642	1,648	1,634	1,641	+8	+0.49	172,800	-
[3050]	26/04/02	1,635	1,659	1,625	1,633	+6	+0.37	301,900	-
[3050]	26/04/01	1,627	1,634	1,616	1,627	+27	+1.69	260,800	-
[3050]	26/03/31	1,595	1,609	1,591	1,600	+5	+0.31	235,900	-
[3050]	26/03/30	1,566	1,597	1,548	1,595	-11	-0.68	418,400	-
[3050]	26/03/27	1,605	1,613	1,600	1,606	+1	+0.06	338,800	-
[3050]	26/03/26	1,620	1,620	1,590	1,605	-19	-1.17	222,800	-
[3050]	26/03/25	1,608	1,624	1,608	1,624	+26	+1.63	261,000	-
[3050]	26/03/24	1,599	1,606	1,591	1,598	+29	+1.85	219,700	-
[3050]	26/03/23	1,580	1,580	1,565	1,569	-24	-1.51	217,100	-
[3050]	26/03/19	1,615	1,615	1,593	1,593	-36	-2.21	339,700	-
[3050]	26/03/18	1,606	1,633	1,606	1,629	+23	+1.43	189,400	-
[3050]	26/03/17	1,603	1,617	1,597	1,606	+8	+0.50	229,800	-
[3050]	26/03/16	1,585	1,602	1,572	1,598	+13	+0.82	290,000	-
[3050]	26/03/13	1,583	1,609	1,581	1,585	-7	-0.44	252,400	-
[3050]	26/03/12	1,610	1,611	1,584	1,592	-28	-1.73	248,200	-
[3050]	26/03/11	1,650	1,650	1,620	1,620	-3	-0.18	224,500	-
[3050]	26/03/10	1,631	1,647	1,620	1,623	+10	+0.62	250,600	-
[3050]	26/03/09	1,593	1,624	1,574	1,613	-10	-0.62	346,100	-
[3050]	26/03/06	1,625	1,631	1,611	1,623	-6	-0.37	262,400	-
[3050]	26/03/05	1,644	1,661	1,627	1,629	+8	+0.49	272,100	-
[3050]	26/03/04	1,634	1,638	1,598	1,621	-43	-2.58	387,500	-
[3050]	26/03/03	1,680	1,684	1,664	1,664	-38	-2.23	315,100	-
[3050]	26/03/02	1,686	1,715	1,670	1,702	-2	-0.12	297,800	-
[3050]	26/02/27	1,696	1,707	1,681	1,704	+8	+0.47	304,700	-
[3050]	26/02/26	1,718	1,718	1,694	1,696	-36	-2.08	545,500	-
[3050]	26/02/25	1,736	1,739	1,722	1,732	+4	+0.23	1,089,400	-
[3050]	26/02/24	1,713	1,746	1,704	1,728	+27	+1.59	763,700	-
[3050]	26/02/20	1,705	1,708	1,688	1,701	-3	-0.18	356,700	-
[3050]	26/02/19	1,704	1,716	1,698	1,704	-6	-0.35	348,800	-
[3050]	26/02/18	1,704	1,715	1,692	1,710	+18	+1.06	363,200	-
[3050]	26/02/17	1,694	1,703	1,689	1,692	0	0.00	320,600	-
[3050]	26/02/16	1,716	1,716	1,680	1,692	-17	-0.99	296,000	-
[3050]	26/02/13	1,723	1,725	1,704	1,709	-2	-0.12	321,400	-
[3050]	26/02/12	1,699	1,719	1,695	1,711	+20	+1.18	464,800	-
[3050]	26/02/10	1,688	1,706	1,688	1,691	+4	+0.24	344,500	-
[3050]	26/02/09	1,684	1,690	1,677	1,687	+4	+0.24	257,600	-
[3050]	26/02/06	1,681	1,683	1,673	1,683	+10	+0.60	269,200	-
[3050]	26/02/05	1,680	1,682	1,660	1,673	+24	+1.46	334,800	-
[3050]	26/02/04	1,647	1,656	1,639	1,649	+12	+0.73	377,400	-
[3050]	26/02/03	1,620	1,642	1,618	1,637	+17	+1.05	322,500	-
[3050]	26/02/02	1,645	1,648	1,620	1,620	-11	-0.67	339,000	-
[3050]	26/01/30	1,618	1,636	1,611	1,631	+25	+1.56	292,800	-
[3050]	26/01/29	1,610	1,615	1,585	1,606	-10	-0.62	410,400	-
[3050]	26/01/28	1,646	1,646	1,611	1,616	-36	-2.18	486,800	-
[3050]	26/01/27	1,665	1,665	1,643	1,652	-15	-0.90	397,800	-
[3050]	26/01/26	1,656	1,685	1,655	1,667	+11	+0.66	443,900	-
[3050]	26/01/23	1,657	1,669	1,653	1,656	+11	+0.67	299,300	-
[3050]	26/01/22	1,649	1,671	1,644	1,645	-10	-0.60	374,000	-
[3050]	26/01/21	1,661	1,665	1,642	1,655	-16	-0.96	279,700	-
[3050]	26/01/20	1,654	1,671	1,649	1,671	+18	+1.09	168,800	-
[3050]	26/01/19	1,646	1,668	1,645	1,653	+16	+0.98	298,100	-
[3050]	26/01/16	1,621	1,640	1,619	1,637	+7	+0.43	205,400	-
[3050]	26/01/15	1,634	1,638	1,620	1,630	-5	-0.31	200,200	-
[3050]	26/01/14	1,635	1,641	1,625	1,635	+6	+0.37	270,100	-
[3050]	26/01/13	1,650	1,650	1,619	1,629	-6	-0.37	276,500	-
[3050]	26/01/09	1,635	1,647	1,623	1,635	+12	+0.74	264,800	-
[3050]	26/01/08	1,620	1,638	1,619	1,623	+1	+0.06	391,400	-
[3050]	26/01/07	1,612	1,633	1,606	1,622	+3	+0.19	327,000	-
[3050]	26/01/06	1,627	1,639	1,606	1,619	-8	-0.49	461,800	-
[3050]	26/01/05	1,625	1,652	1,618	1,627	+2	+0.12	381,600	-
[3050]	25/12/30	1,643	1,660	1,625	1,625	-10	-0.61	362,400	-
[3050]	25/12/29	1,717	1,717	1,617	1,635	+23	+1.43	588,000	-
[3050]	25/12/26	1,625	1,630	1,611	1,612	-12	-0.74	250,700	-
[3050]	25/12/25	1,631	1,631	1,621	1,624	-1	-0.06	71,400	-
[3050]	25/12/24	1,626	1,634	1,624	1,625	-1	-0.06	123,400	-
[3050]	25/12/23	1,621	1,638	1,619	1,626	+6	+0.37	189,800	-
[3050]	25/12/22	1,626	1,630	1,613	1,620	-4	-0.25	205,100	-
[3050]	25/12/19	1,620	1,644	1,620	1,624	-3	-0.18	327,200	-
[3050]	25/12/18	1,618	1,635	1,609	1,627	+13	+0.81	212,000	-
[3050]	25/12/17	1,609	1,616	1,602	1,614	+12	+0.75	158,100	-
[3050]	25/12/16	1,608	1,618	1,602	1,602	-5	-0.31	237,900	-
[3050]	25/12/15	1,588	1,614	1,586	1,607	+23	+1.45	200,200	-
[3050]	25/12/12	1,588	1,588	1,577	1,584	+12	+0.76	240,300	-
[3050]	25/12/11	1,588	1,590	1,564	1,572	-15	-0.95	208,500	-
[3050]	25/12/10	1,597	1,609	1,578	1,587	-10	-0.63	318,100	-
[3050]	25/12/09	1,550	1,612	1,548	1,597	+57	+3.70	573,000	-
[3050]	25/12/08	1,521	1,540	1,511	1,540	+19	+1.25	216,100	-
[3050]	25/12/05	1,543	1,549	1,521	1,521	-32	-2.06	170,200	-
[3050]	25/12/04	1,537	1,558	1,534	1,553	+12	+0.78	186,600	-
[3050]	25/12/03	1,534	1,548	1,534	1,541	-19	-1.22	330,000	-
[3050]	25/12/02	1,547	1,564	1,545	1,560	+12	+0.78	267,800	-
[3050]	25/12/01	1,557	1,566	1,538	1,548	-19	-1.21	365,000	-
[3050]	25/11/28	1,568	1,579	1,561	1,567	+5	+0.32	322,500	-
[3050]	25/11/27	1,569	1,574	1,562	1,562	-2	-0.13	166,700	-
[3050]	25/11/26	1,550	1,575	1,550	1,564	+30	+1.96	245,100	-
[3050]	25/11/25	1,533	1,544	1,526	1,534	+1	+0.07	190,700	-
[3050]	25/11/21	1,509	1,534	1,509	1,533	+36	+2.40	234,800	-
[3050]	25/11/20	1,488	1,504	1,484	1,497	+8	+0.54	204,300	-
[3050]	25/11/19	1,487	1,499	1,487	1,489	+5	+0.34	199,100	-
[3050]	25/11/18	1,489	1,498	1,480	1,484	-4	-0.27	177,400	-
[3050]	25/11/17	1,480	1,489	1,473	1,488	+1	+0.07	191,800	-
[3050]	25/11/14	1,488	1,496	1,480	1,487	-1	-0.07	131,800	-
[3050]	25/11/13	1,485	1,495	1,481	1,488	+6	+0.40	133,400	-
[3050]	25/11/12	1,481	1,494	1,479	1,482	+10	+0.68	177,700	-
[3050]	25/11/11	1,483	1,485	1,468	1,472	-16	-1.08	141,900	-
[3050]	25/11/10	1,473	1,488	1,463	1,488	+33	+2.27	207,400	-
[3050]	25/11/07	1,453	1,461	1,449	1,455	+9	+0.62	193,700	-
[3050]	25/11/06	1,439	1,446	1,429	1,446	+8	+0.56	259,400	-
[3050]	25/11/05	1,445	1,450	1,427	1,438	+4	+0.28	247,100	-
[3050]	25/11/04	1,416	1,445	1,411	1,434	+4	+0.28	284,700	-
[3050]	25/10/31	1,430	1,434	1,421	1,430	-5	-0.35	298,600	-
[3050]	25/10/30	1,440	1,447	1,428	1,435	-8	-0.55	303,800	-
[3050]	25/10/29	1,451	1,456	1,430	1,443	-12	-0.82	328,100	-
[3050]	25/10/28	1,492	1,494	1,455	1,455	-39	-2.61	221,000	-
[3050]	25/10/27	1,485	1,499	1,481	1,494	+9	+0.61	151,900	-
[3050]	25/10/24	1,495	1,497	1,481	1,485	-4	-0.27	172,500	-
[3050]	25/10/23	1,469	1,492	1,465	1,489	+25	+1.71	207,000	-
[3050]	25/10/22	1,448	1,468	1,448	1,464	+13	+0.90	156,500	-
[3050]	25/10/21	1,460	1,465	1,448	1,451	-11	-0.75	252,100	-
[3050]	25/10/20	1,460	1,463	1,454	1,462	+14	+0.97	132,100	-
[3050]	25/10/17	1,450	1,457	1,442	1,448	-2	-0.14	140,700	-
[3050]	25/10/16	1,445	1,458	1,443	1,450	+5	+0.35	138,600	-
[3050]	25/10/15	1,457	1,462	1,445	1,445	+4	+0.28	172,900	-
[3050]	25/10/14	1,430	1,445	1,422	1,441	+2	+0.14	317,100	-
[3050]	25/10/10	1,455	1,458	1,435	1,439	-29	-1.98	386,100	-
[3050]	25/10/09	1,463	1,470	1,458	1,468	-7	-0.47	248,800	-
[3050]	25/10/08	1,505	1,514	1,472	1,475	-28	-1.86	273,700	-
[3050]	25/10/07	1,504	1,506	1,491	1,503	-3	-0.20	268,800	-
[3050]	25/10/06	1,523	1,529	1,494	1,506	+12	+0.80	304,400	-
[3050]	25/10/03	1,490	1,500	1,485	1,494	+2	+0.13	286,300	-
[3050]	25/10/02	1,521	1,528	1,490	1,492	-32	-2.10	330,800	-
[3050]	25/10/01	1,589	1,589	1,512	1,524	-79	-4.93	446,500	-
[3050]	25/09/30	1,559	1,617	1,559	1,603	+55	+3.55	617,000	-
[3050]	25/09/29	1,565	1,578	1,541	1,548	-15	-0.96	606,200	-
[3050]	25/09/26	1,550	1,563	1,546	1,563	+18	+1.17	481,800	-
[3050]	25/09/25	1,556	1,559	1,543	1,545	-19	-1.21	365,700	-
[3050]	25/09/24	1,555	1,564	1,547	1,564	+17	+1.10	308,900	-
[3050]	25/09/22	1,548	1,553	1,539	1,547	-1	-0.06	220,700	-
[3050]	25/09/19	1,540	1,553	1,536	1,548	+12	+0.78	356,600	-
[3050]	25/09/18	1,538	1,543	1,531	1,536	-2	-0.13	193,900	-
[3050]	25/09/17	1,530	1,540	1,522	1,538	+4	+0.26	180,700	-
[3050]	25/09/16	1,531	1,538	1,525	1,534	0	0.00	218,700	-
[3050]	25/09/12	1,535	1,538	1,522	1,534	+8	+0.52	247,100	-
[3050]	25/09/11	1,519	1,528	1,511	1,526	+8	+0.53	188,400	-
[3050]	25/09/10	1,518	1,521	1,512	1,518	+2	+0.13	238,300	-
[3050]	25/09/09	1,530	1,543	1,515	1,516	-9	-0.59	262,000	-
[3050]	25/09/08	1,527	1,535	1,525	1,525	+1	+0.07	206,500	-
[3050]	25/09/05	1,509	1,531	1,501	1,524	+16	+1.06	377,000	-