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
[3723]	26/10/29	2,377	2,389	2,315	2,377	+18.0	+0.76	16,200	23,454,277,632
[3723]	26/10/28	2,324	2,367	2,324	2,359	+34.0	+1.46	11,600	23,276,668,928
[3723]	26/10/27	2,320	2,332	2,305	2,325	-4.0	-0.17	9,000	22,941,184,000
[3723]	26/10/26	2,339	2,340	2,308	2,329	0	+0.00	9,400	22,980,653,056
[3723]	26/10/23	2,299	2,342	2,233	2,329	+18.0	+0.78	18,400	22,980,653,056
[3723]	26/10/22	2,388	2,391	2,309	2,311	-52.0	-2.20	17,900	22,803,044,352
[3723]	26/10/21	2,332	2,379	2,332	2,363	+36.0	+1.55	8,600	23,316,135,936
[3723]	26/10/20	2,429	2,448	2,327	2,327	-102.0	-4.20	19,500	22,960,918,528
[3723]	26/10/19	2,349	2,443	2,286	2,429	+79.0	+3.36	30,200	23,967,371,264
[3723]	26/10/16	2,344	2,355	2,300	2,350	+5.0	+0.21	30,200	23,187,863,552
[3723]	26/10/15	2,425	2,430	2,345	2,345	-130.0	-5.25	54,600	23,138,527,232
[3723]	26/10/14	2,503	2,506	2,460	2,475	-39.0	-1.55	23,700	24,421,261,312
[3723]	26/10/13	2,463	2,547	2,456	2,514	+43.0	+1.74	25,000	24,806,080,512
[3723]	26/10/09	2,499	2,499	2,409	2,471	-62.0	-2.45	64,100	24,381,792,256
[3723]	26/10/08	2,746	2,778	2,521	2,533	-67.0	-2.58	245,300	24,993,556,480
[3723]	26/10/07	2,599	2,615	2,582	2,600	+14.0	+0.54	13,600	25,654,657,024
[3723]	26/10/06	2,580	2,600	2,571	2,586	+1.0	+0.04	10,000	25,516,517,376
[3723]	26/10/05	2,576	2,600	2,544	2,585	+9.0	+0.35	13,300	25,506,650,112
[3723]	26/10/02	2,600	2,615	2,559	2,576	-14.0	-0.54	15,600	25,417,844,736
[3723]	26/10/01	2,678	2,678	2,555	2,590	-91.0	-3.39	48,000	25,555,986,432
[3723]	26/09/30	2,701	2,726	2,681	2,681	-34.0	-1.25	10,100	26,453,899,264
[3723]	26/09/29	2,751	2,765	2,701	2,715	-85.0	-3.04	13,400	26,789,382,144
[3723]	26/09/28	2,854	2,878	2,782	2,800	-61.0	-2.13	17,000	27,628,093,440
[3723]	26/09/25	2,920	2,920	2,855	2,861	-93.0	-3.15	14,900	28,229,990,400
[3723]	26/09/24	2,845	2,979	2,800	2,954	+159.0	+5.69	70,800	29,147,637,760
[3723]	26/09/18	2,795	2,824	2,760	2,795	+15.0	+0.54	29,600	27,578,757,120
[3723]	26/09/17	2,728	2,820	2,710	2,780	+58.0	+2.13	21,500	27,430,750,208
[3723]	26/09/16	2,742	2,750	2,715	2,722	-20.0	-0.73	4,600	26,858,452,992
[3723]	26/09/15	2,720	2,750	2,687	2,742	+35.0	+1.29	8,500	27,055,796,224
[3723]	26/09/14	2,605	2,714	2,586	2,707	+118.0	+4.56	15,400	26,710,446,080
[3723]	26/09/11	2,626	2,626	2,570	2,589	-51.0	-1.93	17,500	25,546,119,168
[3723]	26/09/10	2,667	2,670	2,611	2,640	-27.0	-1.01	7,300	26,049,345,536
[3723]	26/09/09	2,650	2,742	2,610	2,667	+7.0	+0.26	18,100	26,315,757,568
[3723]	26/09/08	2,710	2,710	2,650	2,660	-44.0	-1.63	7,400	26,246,688,768
[3723]	26/09/07	2,715	2,715	2,650	2,704	-20.0	-0.73	13,500	26,680,844,288
[3723]	26/09/04	2,729	2,755	2,720	2,724	-7.0	-0.26	7,900	26,878,187,520
[3723]	26/09/03	2,740	2,784	2,731	2,731	-9.0	-0.33	10,300	26,947,258,368
[3723]	26/09/02	2,764	2,764	2,720	2,740	0	+0.00	9,600	27,036,061,696
[3723]	26/09/01	2,795	2,795	2,740	2,740	-55.0	-1.97	13,600	27,036,061,696
[3723]	26/08/31	2,801	2,801	2,751	2,795	-26.0	-0.92	14,300	27,578,757,120
[3723]	26/08/28	2,850	2,855	2,782	2,821	-30.0	-1.05	12,600	27,835,303,936
[3723]	26/08/27	2,899	2,899	2,848	2,851	-48.0	-1.66	9,700	28,131,317,760
[3723]	26/08/26	2,897	2,899	2,876	2,899	+2.0	+0.07	5,700	28,604,942,336
[3723]	26/08/25	2,884	2,897	2,843	2,897	-2.0	-0.07	11,100	28,585,209,856
[3723]	26/08/24	2,900	2,906	2,881	2,899	+28.0	+0.98	17,900	28,604,942,336
[3723]	26/08/21	2,900	2,917	2,840	2,871	-29.0	-1.00	8,500	28,328,663,040
[3723]	26/08/20	2,793	2,905	2,793	2,900	+107.0	+3.83	13,400	28,614,809,600
[3723]	26/08/19	2,768	2,821	2,745	2,793	-21.0	-0.75	12,200	27,559,022,592
[3723]	26/08/18	2,900	2,900	2,792	2,814	-86.0	-2.97	10,200	27,766,233,088
[3723]	26/08/17	2,953	2,985	2,853	2,900	-3.0	-0.10	13,900	28,614,809,600
[3723]	26/08/14	2,917	3,045	2,853	2,903	+4.0	+0.14	31,100	28,644,411,392
[3723]	26/08/13	2,680	2,899	2,590	2,899	+248.0	+9.35	67,600	28,604,942,336
[3723]	26/08/12	2,748	2,801	2,530	2,651	-96.0	-3.49	125,200	26,157,883,392
[3723]	26/08/10	2,736	2,777	2,724	2,747	+33.0	+1.22	9,300	27,105,132,544
[3723]	26/08/07	2,700	2,719	2,686	2,714	+14.0	+0.52	8,700	26,779,514,880
[3723]	26/08/06	2,703	2,705	2,621	2,700	-18.0	-0.66	8,100	26,641,375,232
[3723]	26/08/05	2,769	2,770	2,703	2,718	-55.0	-1.98	10,600	26,818,983,936
[3723]	26/08/04	2,714	2,774	2,705	2,773	+30.0	+1.09	8,400	27,361,679,360
[3723]	26/08/03	2,695	2,786	2,650	2,743	+48.0	+1.78	11,500	27,065,663,488
[3723]	26/07/31	2,741	2,780	2,695	2,695	-18.0	-0.66	10,700	26,592,038,912
[3723]	26/07/30	2,657	2,736	2,657	2,713	+81.0	+3.08	13,100	26,769,647,616
[3723]	26/07/29	2,591	2,653	2,570	2,632	+71.0	+2.77	14,000	25,970,407,424
[3723]	26/07/28	2,619	2,619	2,561	2,561	-73.0	-2.77	5,400	25,269,837,824
[3723]	26/07/27	2,643	2,678	2,585	2,634	+7.0	+0.27	8,300	25,990,141,952
[3723]	26/07/24	2,543	2,634	2,510	2,627	+68.0	+2.66	11,900	25,921,071,104
[3723]	26/07/23	2,505	2,569	2,500	2,559	+15.0	+0.59	9,800	25,250,103,296
[3723]	26/07/22	2,580	2,583	2,500	2,544	-48.0	-1.85	15,500	25,102,096,384
[3723]	26/07/21	2,630	2,647	2,558	2,592	-12.0	-0.46	9,800	25,575,720,960
[3723]	26/07/17	2,720	2,724	2,552	2,604	-122	-4.48	25,200	-
[3723]	26/07/16	2,716	2,750	2,700	2,726	+26	+0.96	11,000	-
[3723]	26/07/15	2,747	2,747	2,680	2,700	-37	-1.35	5,000	-
[3723]	26/07/14	2,631	2,754	2,580	2,737	+92	+3.48	11,000	-
[3723]	26/07/13	2,718	2,718	2,645	2,645	-52	-1.93	7,200	-
[3723]	26/07/10	2,678	2,728	2,636	2,697	+13	+0.48	11,700	-
[3723]	26/07/09	2,652	2,736	2,650	2,684	+33	+1.24	11,900	-
[3723]	26/07/08	2,774	2,775	2,651	2,651	-124	-4.47	20,100	-
[3723]	26/07/07	2,776	2,824	2,743	2,775	-1	-0.04	17,100	-
[3723]	26/07/06	2,817	2,818	2,745	2,776	-42	-1.49	10,600	-
[3723]	26/07/03	2,780	2,820	2,732	2,818	+31	+1.11	10,900	-
[3723]	26/07/02	2,921	2,980	2,718	2,787	-84	-2.93	41,600	-
[3723]	26/07/01	2,765	2,895	2,716	2,871	+117	+4.25	18,900	-
[3723]	26/06/30	2,694	2,770	2,626	2,754	+80	+2.99	9,000	-
[3723]	26/06/29	2,680	2,744	2,670	2,674	+26	+0.98	15,800	-
[3723]	26/06/26	2,646	2,648	2,515	2,648	+52	+2.00	15,600	-
[3723]	26/06/25	2,543	2,620	2,504	2,596	+100	+4.01	11,600	-
[3723]	26/06/24	2,520	2,563	2,496	2,496	+12	+0.48	9,300	-
[3723]	26/06/23	2,532	2,532	2,440	2,484	-15	-0.60	6,400	-
[3723]	26/06/22	2,480	2,510	2,455	2,499	+19	+0.77	5,000	-
[3723]	26/06/19	2,537	2,537	2,431	2,480	-50	-1.98	7,000	-
[3723]	26/06/18	2,476	2,555	2,459	2,530	+54	+2.18	13,800	-
[3723]	26/06/17	2,450	2,500	2,450	2,476	+46	+1.89	6,900	-
[3723]	26/06/16	2,401	2,430	2,371	2,430	+55	+2.32	7,800	-
[3723]	26/06/15	2,335	2,403	2,335	2,375	+40	+1.71	8,600	-
[3723]	26/06/12	2,297	2,411	2,285	2,335	+33	+1.43	12,100	-
[3723]	26/06/11	2,287	2,302	2,260	2,302	+14	+0.61	3,300	-
[3723]	26/06/10	2,320	2,320	2,225	2,288	0	0.00	8,800	-
[3723]	26/06/09	2,271	2,307	2,255	2,288	+18	+0.79	3,700	-
[3723]	26/06/08	2,261	2,296	2,247	2,270	-31	-1.35	9,800	-
[3723]	26/06/05	2,265	2,333	2,265	2,301	+25	+1.10	5,500	-
[3723]	26/06/04	2,250	2,308	2,201	2,276	-4	-0.18	12,100	-
[3723]	26/06/03	2,317	2,317	2,261	2,280	-37	-1.60	10,400	-
[3723]	26/06/02	2,365	2,365	2,271	2,317	-32	-1.36	8,100	-
[3723]	26/06/01	2,389	2,401	2,341	2,349	-40	-1.67	14,200	-
[3723]	26/05/29	2,400	2,423	2,356	2,389	+32	+1.36	7,300	-
[3723]	26/05/28	2,320	2,388	2,285	2,357	+14	+0.60	8,800	-
[3723]	26/05/27	2,350	2,351	2,280	2,343	+15	+0.64	12,700	-
[3723]	26/05/26	2,428	2,429	2,302	2,328	-62	-2.59	7,600	-
[3723]	26/05/25	2,400	2,410	2,356	2,390	+18	+0.76	6,400	-
[3723]	26/05/22	2,350	2,416	2,350	2,372	+22.0	+0.94	5,200	-
[3723]	26/05/21	2,355	2,393	2,268	2,350	+13.0	+0.56	20,500	-
[3723]	26/05/20	2,378	2,417	2,337	2,337	-41.0	-1.72	11,800	-
[3723]	26/05/19	2,544	2,544	2,371	2,378	-166.0	-6.53	17,000	-
[3723]	26/05/18	2,520	2,545	2,429	2,544	+24.0	+0.95	27,500	-
[3723]	26/05/15	2,395	2,535	2,370	2,520	+123.0	+5.13	34,700	-
[3723]	26/05/14	2,395	2,446	2,321	2,397	+52.0	+2.22	44,200	-
[3723]	26/05/13	2,254	2,414	2,180	2,345	+113.0	+5.06	64,700	-
[3723]	26/05/12	2,190	2,232	2,175	2,232	+62.0	+2.86	12,400	-
[3723]	26/05/11	2,123	2,187	2,123	2,170	+47.0	+2.21	6,300	-
[3723]	26/05/08	2,100	2,140	2,075	2,123	+27.0	+1.29	14,700	-
[3723]	26/05/07	2,100	2,116	2,080	2,096	+8.0	+0.38	12,600	-
[3723]	26/05/01	2,085	2,112	2,070	2,088	+3.0	+0.14	7,500	-
[3723]	26/04/30	2,150	2,163	2,068	2,085	-67.0	-3.11	16,600	-
[3723]	26/04/28	2,227	2,239	2,142	2,152	-75.0	-3.37	14,500	-
[3723]	26/04/27	2,280	2,289	2,227	2,227	-18	-0.80	9,000	-
[3723]	26/04/24	2,250	2,281	2,200	2,245	+45	+2.05	11,600	-
[3723]	26/04/23	2,261	2,279	2,161	2,200	-73	-3.21	18,400	-
[3723]	26/04/22	2,325	2,347	2,250	2,273	-16	-0.70	9,900	-
[3723]	26/04/21	2,257	2,332	2,228	2,289	+34	+1.51	12,600	-
[3723]	26/04/20	2,251	2,269	2,190	2,255	+54	+2.45	10,000	-
[3723]	26/04/17	2,125	2,211	2,112	2,201	+76	+3.58	17,000	-
[3723]	26/04/16	2,128	2,151	2,101	2,125	+44	+2.11	8,700	-
[3723]	26/04/15	2,082	2,099	2,056	2,081	0	0.00	10,500	-
[3723]	26/04/14	2,002	2,081	2,002	2,081	+83	+4.15	10,600	-
[3723]	26/04/13	2,030	2,037	1,998	1,998	-11	-0.55	6,900	-
[3723]	26/04/10	2,030	2,030	1,999	2,009	+9	+0.45	6,700	-
[3723]	26/04/09	2,043	2,061	2,000	2,000	-62	-3.01	6,300	-
[3723]	26/04/08	2,039	2,062	1,998	2,062	+103	+5.26	13,000	-
[3723]	26/04/07	1,992	2,015	1,959	1,959	-32	-1.61	10,700	-
[3723]	26/04/06	1,980	1,991	1,935	1,991	+20	+1.01	9,700	-
[3723]	26/04/03	1,948	1,980	1,948	1,971	+23	+1.18	4,900	-
[3723]	26/04/02	2,022	2,022	1,947	1,948	-47	-2.36	9,300	-
[3723]	26/04/01	1,941	2,016	1,941	1,995	+67	+3.48	9,600	-
[3723]	26/03/31	1,955	1,983	1,928	1,928	-43	-2.18	6,500	-
[3723]	26/03/30	1,975	1,999	1,955	1,971	-104	-5.01	12,400	-
[3723]	26/03/27	2,030	2,075	2,030	2,075	+71	+3.54	4,200	-
[3723]	26/03/26	2,027	2,051	1,995	2,004	-37	-1.81	10,200	-
[3723]	26/03/25	2,042	2,072	2,028	2,041	+41	+2.05	10,400	-
[3723]	26/03/24	1,998	2,033	1,988	2,000	+50	+2.56	15,300	-
[3723]	26/03/23	1,970	1,976	1,919	1,950	-70	-3.47	25,800	-
[3723]	26/03/19	2,094	2,097	2,020	2,020	-124	-5.78	20,600	-
[3723]	26/03/18	2,157	2,174	2,100	2,144	-38	-1.74	17,200	-
[3723]	26/03/17	2,158	2,196	2,065	2,182	+24	+1.11	18,900	-
[3723]	26/03/16	2,200	2,244	2,132	2,158	-89	-3.96	42,600	-
[3723]	26/03/13	2,224	2,303	2,224	2,247	-27	-1.19	23,400	-
[3723]	26/03/12	2,297	2,304	2,259	2,274	-73	-3.11	8,300	-
[3723]	26/03/11	2,400	2,410	2,287	2,347	-30	-1.26	32,600	-
[3723]	26/03/10	2,340	2,386	2,302	2,377	+105	+4.62	16,000	-
[3723]	26/03/09	2,213	2,293	2,186	2,272	-91	-3.85	25,100	-
[3723]	26/03/06	2,443	2,488	2,336	2,363	-111	-4.49	15,600	-
[3723]	26/03/05	2,349	2,498	2,326	2,474	+125	+5.32	17,900	-
[3723]	26/03/04	2,330	2,471	2,223	2,349	-19	-0.80	38,300	-
[3723]	26/03/03	2,503	2,503	2,301	2,368	-135	-5.39	20,100	-
[3723]	26/03/02	2,543	2,565	2,382	2,503	-179	-6.67	56,700	-
[3723]	26/02/27	2,540	2,682	2,490	2,682	+150	+5.92	28,000	-
[3723]	26/02/26	2,342	2,547	2,342	2,532	+183	+7.79	55,100	-
[3723]	26/02/25	2,271	2,383	2,230	2,349	+118	+5.29	14,200	-
[3723]	26/02/24	2,299	2,300	2,110	2,231	-68	-2.96	26,100	-
[3723]	26/02/20	2,233	2,299	2,233	2,299	+70	+3.14	5,700	-
[3723]	26/02/19	2,221	2,247	2,200	2,229	+8	+0.36	7,300	-
[3723]	26/02/18	2,148	2,221	2,140	2,221	+84	+3.93	35,600	-
[3723]	26/02/17	2,125	2,171	2,078	2,137	-13	-0.60	16,900	-
[3723]	26/02/16	1,882	2,150	1,841	2,150	+308	+16.72	47,900	-
[3723]	26/02/13	1,863	1,917	1,750	1,842	-21	-1.13	76,600	-
[3723]	26/02/12	1,791	1,864	1,787	1,863	+76	+4.25	29,300	-
[3723]	26/02/10	1,746	1,791	1,726	1,787	+34	+1.94	22,600	-
[3723]	26/02/09	1,764	1,764	1,725	1,753	-11	-0.62	9,000	-
[3723]	26/02/06	1,765	1,765	1,700	1,764	-11	-0.62	9,000	-
[3723]	26/02/05	1,776	1,776	1,725	1,775	-1	-0.06	13,100	-
[3723]	26/02/04	1,720	1,776	1,694	1,776	+57	+3.32	26,700	-
[3723]	26/02/03	1,634	1,719	1,634	1,719	+94	+5.78	16,600	-
[3723]	26/02/02	1,614	1,656	1,614	1,625	+11	+0.68	5,100	-
[3723]	26/01/30	1,631	1,631	1,598	1,614	-42	-2.54	2,700	-
[3723]	26/01/29	1,605	1,656	1,598	1,656	+33	+2.03	9,200	-
[3723]	26/01/28	1,647	1,652	1,623	1,623	-22	-1.34	7,100	-
[3723]	26/01/27	1,637	1,671	1,632	1,645	+42	+2.62	4,400	-
[3723]	26/01/26	1,654	1,654	1,603	1,603	-29	-1.78	7,100	-
[3723]	26/01/23	1,664	1,664	1,632	1,632	-6	-0.37	4,000	-
[3723]	26/01/22	1,663	1,666	1,638	1,638	-16	-0.97	5,500	-
[3723]	26/01/21	1,630	1,680	1,630	1,654	+2	+0.12	6,800	-
[3723]	26/01/20	1,725	1,725	1,652	1,652	-39	-2.31	9,000	-
[3723]	26/01/19	1,664	1,700	1,664	1,691	+36	+2.18	6,400	-
[3723]	26/01/16	1,660	1,682	1,640	1,655	-4	-0.24	5,500	-
[3723]	26/01/15	1,630	1,676	1,630	1,659	+9	+0.55	10,900	-
[3723]	26/01/14	1,659	1,659	1,636	1,650	-10	-0.60	6,400	-
[3723]	26/01/13	1,665	1,665	1,615	1,660	+15	+0.91	14,500	-
[3723]	26/01/09	1,667	1,667	1,615	1,645	-15	-0.90	8,900	-
[3723]	26/01/08	1,684	1,687	1,604	1,660	-45	-2.64	13,700	-
[3723]	26/01/07	1,690	1,710	1,678	1,705	-11	-0.64	8,800	-
[3723]	26/01/06	1,700	1,718	1,682	1,716	+16	+0.94	15,100	-
[3723]	26/01/05	1,652	1,700	1,652	1,700	+48	+2.91	8,600	-
[3723]	25/12/30	1,697	1,697	1,620	1,652	-28	-1.67	16,700	-
[3723]	25/12/29	1,650	1,688	1,647	1,680	+34	+2.07	12,300	-
[3723]	25/12/26	1,595	1,646	1,595	1,646	+51	+3.20	11,500	-
[3723]	25/12/25	1,611	1,625	1,591	1,595	+13	+0.82	7,100	-
[3723]	25/12/24	1,601	1,621	1,580	1,582	-23	-1.43	19,000	-
[3723]	25/12/23	1,555	1,605	1,555	1,605	+45	+2.88	7,800	-
[3723]	25/12/22	1,596	1,596	1,560	1,560	-15	-0.95	4,100	-
[3723]	25/12/19	1,560	1,595	1,550	1,575	+15	+0.96	5,400	-
[3723]	25/12/18	1,553	1,580	1,550	1,560	-9	-0.57	5,900	-
[3723]	25/12/17	1,565	1,605	1,535	1,569	+1	+0.06	12,900	-
[3723]	25/12/16	1,545	1,570	1,545	1,568	+23	+1.49	3,600	-
[3723]	25/12/15	1,535	1,570	1,535	1,545	+13	+0.85	2,600	-
[3723]	25/12/12	1,551	1,589	1,532	1,532	-46	-2.92	13,300	-
[3723]	25/12/11	1,576	1,585	1,511	1,578	+4	+0.25	12,100	-
[3723]	25/12/10	1,558	1,580	1,551	1,574	+4	+0.25	9,200	-
[3723]	25/12/09	1,544	1,570	1,523	1,570	+26	+1.68	13,100	-
[3723]	25/12/08	1,513	1,545	1,500	1,544	+46	+3.07	16,500	-
[3723]	25/12/05	1,500	1,509	1,486	1,498	-4	-0.27	7,800	-
[3723]	25/12/04	1,480	1,532	1,480	1,502	+28	+1.90	35,700	-
[3723]	25/12/03	1,526	1,526	1,458	1,474	-35	-2.32	11,500	-
[3723]	25/12/02	1,519	1,544	1,491	1,509	-2	-0.13	7,700	-
[3723]	25/12/01	1,501	1,512	1,495	1,511	+10	+0.67	6,200	-
[3723]	25/11/28	1,502	1,520	1,500	1,501	-15	-0.99	12,300	-
[3723]	25/11/27	1,449	1,547	1,449	1,516	+83	+5.79	36,500	-
[3723]	25/11/26	1,406	1,433	1,406	1,433	+27	+1.92	9,800	-
[3723]	25/11/25	1,386	1,407	1,385	1,406	+21	+1.52	11,000	-
[3723]	25/11/21	1,370	1,398	1,362	1,385	+12	+0.87	16,800	-
[3723]	25/11/20	1,368	1,408	1,360	1,373	+9	+0.66	23,000	-
[3723]	25/11/19	1,315	1,368	1,315	1,364	+59	+4.52	15,600	-
[3723]	25/11/18	1,325	1,325	1,301	1,305	-20	-1.51	14,000	-
[3723]	25/11/17	1,355	1,364	1,325	1,325	-30	-2.21	23,900	-
[3723]	25/11/14	1,373	1,373	1,350	1,355	-20	-1.45	23,500	-
[3723]	25/11/13	1,392	1,405	1,358	1,375	-227	-14.17	111,600	-
[3723]	25/11/12	1,495	1,610	1,471	1,602	+105	+7.01	151,800	-
[3723]	25/11/11	1,510	1,510	1,471	1,497	-13	-0.86	17,000	-
[3723]	25/11/10	1,494	1,510	1,494	1,510	+26	+1.75	5,300	-
[3723]	25/11/07	1,433	1,511	1,433	1,484	+49	+3.41	11,000	-
[3723]	25/11/06	1,480	1,483	1,434	1,435	-44	-2.97	18,100	-
[3723]	25/11/05	1,475	1,479	1,436	1,479	0	0.00	12,400	-
[3723]	25/11/04	1,482	1,482	1,460	1,479	-2	-0.14	5,000	-
[3723]	25/10/31	1,469	1,499	1,469	1,481	+4	+0.27	6,100	-
[3723]	25/10/30	1,470	1,477	1,413	1,477	-13	-0.87	24,000	-
[3723]	25/10/29	1,500	1,500	1,471	1,490	-4	-0.27	6,100	-
[3723]	25/10/28	1,507	1,512	1,482	1,494	-28	-1.84	9,200	-
[3723]	25/10/27	1,540	1,540	1,507	1,522	+22	+1.47	3,700	-
[3723]	25/10/24	1,511	1,515	1,499	1,500	-13	-0.86	6,300	-
[3723]	25/10/23	1,508	1,530	1,506	1,513	-19	-1.24	3,500	-
[3723]	25/10/22	1,500	1,545	1,500	1,532	+27	+1.79	9,400	-
[3723]	25/10/21	1,515	1,515	1,501	1,505	-3	-0.20	3,600	-
[3723]	25/10/20	1,499	1,520	1,482	1,508	+17	+1.14	9,100	-
[3723]	25/10/17	1,539	1,539	1,476	1,491	-20	-1.32	9,200	-
[3723]	25/10/16	1,516	1,545	1,503	1,511	-1	-0.07	11,000	-
[3723]	25/10/15	1,468	1,512	1,468	1,512	+45	+3.07	9,700	-
[3723]	25/10/14	1,489	1,506	1,440	1,467	-50	-3.30	39,700	-
[3723]	25/10/10	1,565	1,569	1,500	1,517	-54	-3.44	14,100	-
[3723]	25/10/09	1,590	1,610	1,568	1,571	-19	-1.19	17,600	-
[3723]	25/10/08	1,496	1,612	1,496	1,590	+71	+4.67	29,200	-
[3723]	25/10/07	1,481	1,520	1,451	1,519	+29	+1.95	17,100	-
[3723]	25/10/06	1,502	1,511	1,462	1,490	-15	-1.00	12,300	-
[3723]	25/10/03	1,443	1,513	1,443	1,505	+71	+4.95	19,300	-
[3723]	25/10/02	1,401	1,466	1,401	1,434	+24	+1.70	20,500	-
[3723]	25/10/01	1,523	1,523	1,383	1,410	-114	-7.48	71,300	-
[3723]	25/09/30	1,500	1,527	1,495	1,524	+18	+1.20	9,700	-
[3723]	25/09/29	1,487	1,507	1,458	1,506	-23	-1.50	22,000	-
[3723]	25/09/26	1,611	1,611	1,471	1,529	-122	-7.39	129,600	-
[3723]	25/09/25	1,771	1,771	1,650	1,651	-123	-6.93	54,500	-
[3723]	25/09/24	1,749	1,796	1,650	1,774	+36	+2.07	64,500	-
[3723]	25/09/22	1,635	1,800	1,626	1,738	+183	+11.77	155,500	-
[3723]	25/09/19	1,541	1,555	1,511	1,555	0	0.00	19,000	-
[3723]	25/09/18	1,540	1,555	1,517	1,555	-1	-0.06	13,800	-
[3723]	25/09/17	1,526	1,561	1,508	1,556	+33	+2.17	59,000	-
[3723]	25/09/16	1,510	1,523	1,510	1,523	+8	+0.53	11,200	-
[3723]	25/09/12	1,520	1,535	1,511	1,515	+5	+0.33	12,900	-
[3723]	25/09/11	1,530	1,530	1,490	1,510	-27	-1.76	17,300	-
[3723]	25/09/10	1,442	1,561	1,435	1,537	+109	+7.63	36,600	-
[3723]	25/09/09	1,440	1,440	1,411	1,428	-12	-0.83	12,100	-
[3723]	25/09/08	1,428	1,455	1,423	1,440	+14	+0.98	31,000	-
[3723]	25/09/05	1,420	1,475	1,415	1,426	-9	-0.63	40,300	-