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
[3297]	26/10/29	1,993	1,994	1,993	1,993	0	+0.00	14,400	5,400,802,816
[3297]	26/10/28	1,993	1,994	1,993	1,993	0	+0.00	36,100	5,400,802,816
[3297]	26/10/27	1,993	1,993	1,993	1,993	0	+0.00	39,000	5,400,802,816
[3297]	26/10/26	1,993	1,994	1,993	1,993	0	+0.00	92,800	5,400,802,816
[3297]	26/10/23	1,993	1,994	1,993	1,993	0	+0.00	20,000	5,400,802,816
[3297]	26/10/22	1,994	1,994	1,993	1,993	-1.0	-0.05	47,300	5,400,802,816
[3297]	26/10/21	1,993	1,994	1,993	1,994	+1.0	+0.05	32,300	5,403,512,832
[3297]	26/10/20	1,993	1,994	1,993	1,993	0	+0.00	26,000	5,400,802,816
[3297]	26/10/19	1,994	1,994	1,993	1,993	-1.0	-0.05	89,400	5,400,802,816
[3297]	26/10/16	1,994	1,995	1,993	1,994	+234.0	+13.30	285,000	5,403,512,832
[3297]	26/10/15	1,760	1,760	1,760	1,760	+300.0	+20.55	11,500	4,769,399,296
[3297]	26/10/14	1,460	1,460	1,460	1,460	+300.0	+25.86	10,400	3,956,433,664
[3297]	26/10/13	1,159	1,160	1,145	1,160	+1.0	+0.09	2,500	3,143,467,776
[3297]	26/10/09	1,149	1,159	1,144	1,159	+10.0	+0.87	1,700	3,140,757,760
[3297]	26/10/08	1,160	1,160	1,141	1,149	-11.0	-0.95	3,600	3,113,659,136
[3297]	26/10/07	1,169	1,174	1,160	1,160	-10.0	-0.85	3,400	3,143,467,776
[3297]	26/10/06	1,176	1,182	1,170	1,170	-6.0	-0.51	3,400	3,170,566,656
[3297]	26/10/05	1,185	1,188	1,176	1,176	-11.0	-0.93	2,400	3,186,825,984
[3297]	26/10/02	1,197	1,197	1,187	1,187	-10.0	-0.84	2,000	3,216,634,624
[3297]	26/10/01	1,204	1,204	1,197	1,197	-7.0	-0.58	1,400	3,243,733,504
[3297]	26/09/30	1,197	1,204	1,197	1,204	-1.0	-0.08	1,200	3,262,702,848
[3297]	26/09/29	1,189	1,205	1,189	1,205	+16.0	+1.35	17,400	3,265,412,608
[3297]	26/09/28	1,186	1,189	1,186	1,189	+4.0	+0.34	800	3,222,054,400
[3297]	26/09/25	1,184	1,190	1,184	1,185	+1.0	+0.08	3,100	3,211,214,848
[3297]	26/09/24	1,183	1,185	1,179	1,184	+5.0	+0.42	1,400	3,208,505,088
[3297]	26/09/18	1,173	1,179	1,173	1,179	+1.0	+0.08	2,100	3,194,955,520
[3297]	26/09/17	1,182	1,183	1,177	1,178	+1.0	+0.08	800	3,192,245,760
[3297]	26/09/16	1,176	1,181	1,176	1,177	+1.0	+0.09	900	3,189,535,744
[3297]	26/09/15	1,176	1,176	1,172	1,176	+6.0	+0.51	300	3,186,825,984
[3297]	26/09/14	1,172	1,174	1,170	1,170	-3.0	-0.26	800	3,170,566,656
[3297]	26/09/11	1,172	1,177	1,171	1,173	-2.0	-0.17	1,000	3,178,696,192
[3297]	26/09/10	1,179	1,179	1,175	1,175	-4.0	-0.34	1,100	3,184,115,968
[3297]	26/09/09	1,178	1,184	1,177	1,179	-3.0	-0.25	1,200	3,194,955,520
[3297]	26/09/08	1,179	1,182	1,176	1,182	+5.0	+0.42	2,000	3,203,085,312
[3297]	26/09/07	1,175	1,177	1,173	1,177	+5.0	+0.43	1,600	3,189,535,744
[3297]	26/09/04	1,171	1,173	1,171	1,172	+1.0	+0.09	800	3,175,986,432
[3297]	26/09/03	1,171	1,173	1,171	1,171	0	+0.00	1,100	3,173,276,416
[3297]	26/09/02	1,178	1,178	1,171	1,171	-5.0	-0.43	1,600	3,173,276,416
[3297]	26/09/01	1,179	1,179	1,172	1,176	-3.0	-0.25	2,000	3,186,825,984
[3297]	26/08/31	1,178	1,180	1,177	1,179	+1.0	+0.08	700	3,194,955,520
[3297]	26/08/28	1,182	1,182	1,173	1,178	-2.0	-0.17	1,000	3,192,245,760
[3297]	26/08/27	1,188	1,190	1,179	1,180	-6.0	-0.51	2,800	3,198,373,376
[3297]	26/08/26	1,189	1,191	1,186	1,186	-2.0	-0.17	2,100	3,214,636,288
[3297]	26/08/25	1,191	1,191	1,186	1,188	-3.0	-0.25	900	3,220,057,344
[3297]	26/08/24	1,188	1,191	1,187	1,191	+1.0	+0.08	1,400	3,228,188,928
[3297]	26/08/21	1,190	1,193	1,186	1,190	+1.0	+0.08	900	3,225,478,400
[3297]	26/08/20	1,183	1,189	1,180	1,189	+5.0	+0.42	1,800	3,222,767,872
[3297]	26/08/19	1,187	1,188	1,181	1,184	-3.0	-0.25	900	3,209,215,488
[3297]	26/08/18	1,184	1,192	1,184	1,187	+3.0	+0.25	3,300	3,217,346,816
[3297]	26/08/17	1,184	1,184	1,179	1,184	+6.0	+0.51	1,700	3,209,215,488
[3297]	26/08/14	1,179	1,184	1,178	1,178	-1.0	-0.08	1,500	3,192,952,576
[3297]	26/08/13	1,180	1,182	1,179	1,179	+1.0	+0.08	900	3,195,663,104
[3297]	26/08/12	1,176	1,179	1,175	1,178	+2.0	+0.17	800	3,192,952,576
[3297]	26/08/10	1,176	1,179	1,175	1,176	+1.0	+0.09	1,600	3,187,531,520
[3297]	26/08/07	1,174	1,182	1,173	1,175	+1.0	+0.09	900	3,184,820,992
[3297]	26/08/06	1,172	1,183	1,172	1,174	+1.0	+0.09	800	3,182,110,464
[3297]	26/08/05	1,173	1,178	1,173	1,173	0	+0.00	1,000	3,179,400,192
[3297]	26/08/04	1,179	1,183	1,173	1,173	-6.0	-0.51	1,400	3,179,400,192
[3297]	26/08/03	1,179	1,183	1,179	1,179	0	+0.00	1,700	3,195,663,104
[3297]	26/07/31	1,172	1,180	1,172	1,179	+7.0	+0.60	1,200	3,195,663,104
[3297]	26/07/30	1,166	1,180	1,166	1,172	+2.0	+0.17	2,200	3,176,689,664
[3297]	26/07/29	1,164	1,170	1,163	1,170	+6.0	+0.52	1,600	3,171,268,608
[3297]	26/07/28	1,169	1,169	1,163	1,164	-5.0	-0.43	4,100	3,155,005,696
[3297]	26/07/27	1,168	1,177	1,168	1,169	+2.0	+0.17	2,100	3,168,558,080
[3297]	26/07/24	1,162	1,175	1,162	1,167	+2.0	+0.17	1,300	3,163,137,280
[3297]	26/07/23	1,160	1,165	1,158	1,165	+5.0	+0.43	1,500	3,157,716,224
[3297]	26/07/22	1,158	1,162	1,158	1,160	+3.0	+0.26	2,300	3,144,163,840
[3297]	26/07/21	1,132	1,170	1,132	1,157	+25.0	+2.21	4,000	3,136,032,256
[3297]	26/07/17	1,131	1,139	1,131	1,132	0	0.00	4,000	-
[3297]	26/07/16	1,136	1,136	1,127	1,132	+12	+1.07	2,100	-
[3297]	26/07/15	1,155	1,155	1,120	1,120	-9	-0.80	6,400	-
[3297]	26/07/14	1,114	1,129	1,114	1,129	+15	+1.35	3,600	-
[3297]	26/07/13	1,114	1,115	1,114	1,114	0	0.00	1,600	-
[3297]	26/07/10	1,113	1,115	1,111	1,114	+4	+0.36	1,300	-
[3297]	26/07/09	1,110	1,112	1,110	1,110	-2	-0.18	1,200	-
[3297]	26/07/08	1,117	1,118	1,112	1,112	+2	+0.18	1,300	-
[3297]	26/07/07	1,121	1,121	1,110	1,110	-11	-0.98	3,600	-
[3297]	26/07/06	1,122	1,122	1,114	1,121	+7	+0.63	2,200	-
[3297]	26/07/03	1,107	1,119	1,107	1,114	+4	+0.36	3,100	-
[3297]	26/07/02	1,097	1,110	1,097	1,110	+21	+1.93	4,000	-
[3297]	26/07/01	1,087	1,098	1,085	1,089	0	0.00	3,700	-
[3297]	26/06/30	1,086	1,098	1,085	1,089	+4	+0.37	5,100	-
[3297]	26/06/29	1,065	1,087	1,064	1,085	+24	+2.26	5,200	-
[3297]	26/06/26	1,072	1,073	1,058	1,061	-10	-0.93	11,000	-
[3297]	26/06/25	1,077	1,080	1,064	1,071	-5	-0.46	11,700	-
[3297]	26/06/24	1,080	1,083	1,076	1,076	-4	-0.37	7,900	-
[3297]	26/06/23	1,094	1,095	1,080	1,080	-12	-1.10	12,100	-
[3297]	26/06/22	1,097	1,099	1,092	1,092	-4	-0.36	18,300	-
[3297]	26/06/19	1,104	1,106	1,095	1,096	-7	-0.63	6,400	-
[3297]	26/06/18	1,104	1,106	1,100	1,103	+1	+0.09	5,800	-
[3297]	26/06/17	1,113	1,113	1,102	1,102	-1	-0.09	2,800	-
[3297]	26/06/16	1,108	1,108	1,101	1,103	0	0.00	2,500	-
[3297]	26/06/15	1,101	1,114	1,100	1,103	+5	+0.46	6,500	-
[3297]	26/06/12	1,124	1,124	1,098	1,098	-25	-2.23	14,000	-
[3297]	26/06/11	1,127	1,130	1,123	1,123	-4	-0.35	3,900	-
[3297]	26/06/10	1,134	1,134	1,127	1,127	-1	-0.09	2,000	-
[3297]	26/06/09	1,135	1,135	1,127	1,128	-7	-0.62	3,700	-
[3297]	26/06/08	1,135	1,137	1,135	1,135	+2	+0.18	3,500	-
[3297]	26/06/05	1,131	1,138	1,131	1,133	+2	+0.18	2,900	-
[3297]	26/06/04	1,134	1,135	1,131	1,131	-3	-0.26	2,600	-
[3297]	26/06/03	1,143	1,145	1,133	1,134	-6	-0.53	5,200	-
[3297]	26/06/02	1,165	1,165	1,140	1,140	-25	-2.15	6,600	-
[3297]	26/06/01	1,178	1,178	1,165	1,165	-6	-0.51	4,900	-
[3297]	26/05/29	1,170	1,185	1,165	1,171	+1	+0.09	9,200	-
[3297]	26/05/28	1,171	1,190	1,162	1,170	-116	-9.02	38,400	-
[3297]	26/05/27	1,300	1,300	1,266	1,286	-24	-1.83	35,800	-
[3297]	26/05/26	1,311	1,316	1,302	1,310	-9	-0.68	10,800	-
[3297]	26/05/25	1,320	1,328	1,318	1,319	-5	-0.38	9,100	-
[3297]	26/05/22	1,326	1,332	1,323	1,324	-8.0	-0.60	9,800	-
[3297]	26/05/21	1,333	1,337	1,329	1,332	-1.0	-0.08	6,600	-
[3297]	26/05/20	1,334	1,337	1,332	1,333	-1.0	-0.07	3,400	-
[3297]	26/05/19	1,329	1,340	1,329	1,334	+5.0	+0.38	5,700	-
[3297]	26/05/18	1,348	1,348	1,329	1,329	-19.0	-1.41	7,000	-
[3297]	26/05/15	1,346	1,350	1,343	1,348	+2.0	+0.15	5,600	-
[3297]	26/05/14	1,346	1,352	1,342	1,346	-2.0	-0.15	5,800	-
[3297]	26/05/13	1,354	1,355	1,347	1,348	-6.0	-0.44	6,200	-
[3297]	26/05/12	1,353	1,374	1,353	1,354	-7.0	-0.51	7,100	-
[3297]	26/05/11	1,341	1,379	1,340	1,361	+16.0	+1.19	15,000	-
[3297]	26/05/08	1,324	1,352	1,324	1,345	+22.0	+1.66	11,700	-
[3297]	26/05/07	1,317	1,335	1,316	1,323	+7.0	+0.53	11,500	-
[3297]	26/05/01	1,310	1,317	1,310	1,316	-1.0	-0.08	7,100	-
[3297]	26/04/30	1,312	1,326	1,310	1,317	+5.0	+0.38	8,700	-
[3297]	26/04/28	1,309	1,325	1,303	1,312	+5.0	+0.38	10,300	-
[3297]	26/04/27	1,300	1,320	1,300	1,307	+1	+0.08	7,400	-
[3297]	26/04/24	1,319	1,319	1,304	1,306	-13	-0.99	2,700	-
[3297]	26/04/23	1,324	1,330	1,316	1,319	-4	-0.30	4,500	-
[3297]	26/04/22	1,342	1,342	1,323	1,323	-10	-0.75	1,600	-
[3297]	26/04/21	1,350	1,350	1,333	1,333	-17	-1.26	3,000	-
[3297]	26/04/20	1,361	1,362	1,350	1,350	-11	-0.81	2,700	-
[3297]	26/04/17	1,360	1,361	1,356	1,361	+1	+0.07	2,900	-
[3297]	26/04/16	1,342	1,360	1,335	1,360	+20	+1.49	5,300	-
[3297]	26/04/15	1,318	1,340	1,314	1,340	+32	+2.45	6,800	-
[3297]	26/04/14	1,331	1,331	1,300	1,308	-23	-1.73	5,700	-
[3297]	26/04/13	1,342	1,354	1,330	1,331	-30	-2.20	3,100	-
[3297]	26/04/10	1,374	1,374	1,350	1,361	-13	-0.95	4,700	-
[3297]	26/04/09	1,375	1,390	1,370	1,374	-1	-0.07	5,900	-
[3297]	26/04/08	1,366	1,388	1,350	1,375	+35	+2.61	9,200	-
[3297]	26/04/07	1,325	1,340	1,317	1,340	+13	+0.98	7,400	-
[3297]	26/04/06	1,328	1,329	1,307	1,327	+27	+2.08	4,500	-
[3297]	26/04/03	1,297	1,305	1,297	1,300	+4	+0.31	4,200	-
[3297]	26/04/02	1,292	1,296	1,292	1,296	+1	+0.08	3,300	-
[3297]	26/04/01	1,287	1,295	1,285	1,295	+10	+0.78	4,100	-
[3297]	26/03/31	1,288	1,288	1,284	1,285	0	0.00	2,100	-
[3297]	26/03/30	1,252	1,286	1,252	1,285	+12	+0.94	5,600	-
[3297]	26/03/27	1,258	1,274	1,251	1,273	+7	+0.55	7,200	-
[3297]	26/03/26	1,275	1,275	1,266	1,266	-9	-0.71	2,300	-
[3297]	26/03/25	1,267	1,277	1,267	1,275	+9	+0.71	5,000	-
[3297]	26/03/24	1,258	1,266	1,258	1,266	+9	+0.72	2,700	-
[3297]	26/03/23	1,266	1,266	1,257	1,257	-30	-2.33	4,700	-
[3297]	26/03/19	1,277	1,297	1,277	1,287	+6	+0.47	4,200	-
[3297]	26/03/18	1,272	1,282	1,272	1,281	+11	+0.87	16,300	-
[3297]	26/03/17	1,257	1,270	1,255	1,270	+17	+1.36	1,400	-
[3297]	26/03/16	1,262	1,265	1,253	1,253	-9	-0.71	4,500	-
[3297]	26/03/13	1,258	1,262	1,257	1,262	+2	+0.16	1,000	-
[3297]	26/03/12	1,253	1,260	1,253	1,260	+1	+0.08	700	-
[3297]	26/03/11	1,250	1,259	1,246	1,259	+14	+1.12	2,300	-
[3297]	26/03/10	1,246	1,250	1,242	1,245	+5	+0.40	1,300	-
[3297]	26/03/09	1,222	1,240	1,222	1,240	-12	-0.96	15,100	-
[3297]	26/03/06	1,252	1,259	1,250	1,252	-9	-0.71	1,400	-
[3297]	26/03/05	1,255	1,261	1,251	1,261	+36	+2.94	3,100	-
[3297]	26/03/04	1,270	1,270	1,220	1,225	-62	-4.82	8,900	-
[3297]	26/03/03	1,297	1,297	1,277	1,287	-9	-0.69	4,100	-
[3297]	26/03/02	1,291	1,296	1,282	1,296	+8	+0.62	3,600	-
[3297]	26/02/27	1,275	1,288	1,269	1,288	+15	+1.18	9,900	-
[3297]	26/02/26	1,266	1,274	1,266	1,273	+8	+0.63	3,600	-
[3297]	26/02/25	1,273	1,275	1,264	1,265	-2	-0.16	5,800	-
[3297]	26/02/24	1,268	1,268	1,265	1,267	-2	-0.16	2,900	-
[3297]	26/02/20	1,270	1,278	1,268	1,269	-1	-0.08	16,600	-
[3297]	26/02/19	1,268	1,270	1,265	1,270	+5	+0.40	1,700	-
[3297]	26/02/18	1,259	1,265	1,248	1,265	+16	+1.28	3,100	-
[3297]	26/02/17	1,249	1,249	1,242	1,249	+6	+0.48	2,200	-
[3297]	26/02/16	1,240	1,244	1,238	1,243	+4	+0.32	3,100	-
[3297]	26/02/13	1,248	1,248	1,239	1,239	-8	-0.64	2,400	-
[3297]	26/02/12	1,254	1,254	1,245	1,247	-7	-0.56	1,800	-
[3297]	26/02/10	1,254	1,254	1,253	1,254	0	0.00	1,500	-
[3297]	26/02/09	1,260	1,260	1,247	1,254	-2	-0.16	2,500	-
[3297]	26/02/06	1,257	1,261	1,256	1,256	-5	-0.40	1,600	-
[3297]	26/02/05	1,260	1,261	1,256	1,261	0	0.00	1,700	-
[3297]	26/02/04	1,265	1,273	1,261	1,261	-3	-0.24	6,200	-
[3297]	26/02/03	1,259	1,264	1,258	1,264	+4	+0.32	2,500	-
[3297]	26/02/02	1,260	1,264	1,260	1,260	0	0.00	2,500	-
[3297]	26/01/30	1,245	1,272	1,245	1,260	+16	+1.29	3,500	-
[3297]	26/01/29	1,245	1,249	1,244	1,244	0	0.00	900	-
[3297]	26/01/28	1,247	1,250	1,243	1,244	-3	-0.24	2,800	-
[3297]	26/01/27	1,242	1,248	1,242	1,247	+5	+0.40	800	-
[3297]	26/01/26	1,256	1,256	1,242	1,242	-8	-0.64	1,500	-
[3297]	26/01/23	1,257	1,257	1,242	1,250	-7	-0.56	2,400	-
[3297]	26/01/22	1,260	1,260	1,255	1,257	-1	-0.08	1,800	-
[3297]	26/01/21	1,261	1,261	1,256	1,258	-5	-0.40	1,100	-
[3297]	26/01/20	1,264	1,270	1,260	1,263	-1	-0.08	5,100	-
[3297]	26/01/19	1,264	1,264	1,255	1,264	+9	+0.72	5,100	-
[3297]	26/01/16	1,250	1,260	1,250	1,255	+9	+0.72	10,900	-
[3297]	26/01/15	1,242	1,250	1,238	1,246	+4	+0.32	5,200	-
[3297]	26/01/14	1,221	1,242	1,221	1,242	+25	+2.05	6,600	-
[3297]	26/01/13	1,237	1,237	1,217	1,217	-20	-1.62	3,000	-
[3297]	26/01/09	1,215	1,240	1,215	1,237	+22	+1.81	4,400	-
[3297]	26/01/08	1,219	1,230	1,215	1,215	-6	-0.49	3,300	-
[3297]	26/01/07	1,218	1,230	1,208	1,221	+6	+0.49	3,000	-
[3297]	26/01/06	1,213	1,219	1,205	1,215	+3	+0.25	2,400	-
[3297]	26/01/05	1,229	1,229	1,212	1,212	+3	+0.25	3,300	-
[3297]	25/12/30	1,199	1,218	1,199	1,209	+1	+0.08	3,500	-
[3297]	25/12/29	1,199	1,208	1,191	1,208	+20	+1.68	5,300	-
[3297]	25/12/26	1,175	1,188	1,175	1,188	+13	+1.11	3,800	-
[3297]	25/12/25	1,175	1,175	1,173	1,175	+1	+0.09	1,900	-
[3297]	25/12/24	1,172	1,174	1,170	1,174	+2	+0.17	2,700	-
[3297]	25/12/23	1,169	1,173	1,169	1,172	+5	+0.43	1,300	-
[3297]	25/12/22	1,165	1,168	1,165	1,167	0	0.00	1,600	-
[3297]	25/12/19	1,165	1,167	1,164	1,167	+2	+0.17	900	-
[3297]	25/12/18	1,165	1,165	1,157	1,165	0	0.00	2,200	-
[3297]	25/12/17	1,161	1,165	1,159	1,165	+9	+0.78	900	-
[3297]	25/12/16	1,157	1,157	1,156	1,156	-4	-0.34	300	-
[3297]	25/12/15	1,155	1,160	1,155	1,160	+5	+0.43	2,200	-
[3297]	25/12/12	1,158	1,164	1,155	1,155	-3	-0.26	2,500	-
[3297]	25/12/11	1,158	1,165	1,154	1,158	-4	-0.34	2,400	-
[3297]	25/12/10	1,167	1,167	1,152	1,162	-5	-0.43	1,600	-
[3297]	25/12/09	1,168	1,168	1,162	1,167	-1	-0.09	1,700	-
[3297]	25/12/08	1,178	1,178	1,167	1,168	-11	-0.93	2,500	-
[3297]	25/12/05	1,161	1,179	1,160	1,179	+19	+1.64	2,600	-
[3297]	25/12/04	1,156	1,160	1,152	1,160	+4	+0.35	1,400	-
[3297]	25/12/03	1,146	1,156	1,146	1,156	+10	+0.87	1,800	-
[3297]	25/12/02	1,146	1,151	1,145	1,146	+1	+0.09	1,400	-
[3297]	25/12/01	1,144	1,155	1,144	1,145	+4	+0.35	2,200	-
[3297]	25/11/28	1,141	1,148	1,141	1,141	+1	+0.09	1,600	-
[3297]	25/11/27	1,141	1,141	1,140	1,140	-12	-1.04	2,100	-
[3297]	25/11/26	1,142	1,152	1,140	1,152	+10	+0.88	4,100	-
[3297]	25/11/25	1,133	1,142	1,133	1,142	+12	+1.06	2,200	-
[3297]	25/11/21	1,130	1,132	1,129	1,130	0	0.00	1,800	-
[3297]	25/11/20	1,131	1,131	1,130	1,130	-1	-0.09	900	-
[3297]	25/11/19	1,131	1,132	1,130	1,131	+1	+0.09	2,100	-
[3297]	25/11/18	1,131	1,133	1,129	1,130	0	0.00	2,100	-
[3297]	25/11/17	1,133	1,139	1,130	1,130	-5	-0.44	1,500	-
[3297]	25/11/14	1,134	1,135	1,129	1,135	+8	+0.71	1,200	-
[3297]	25/11/13	1,127	1,135	1,127	1,127	0	0.00	2,000	-
[3297]	25/11/12	1,123	1,129	1,121	1,127	+8	+0.71	1,400	-
[3297]	25/11/11	1,120	1,122	1,119	1,119	-6	-0.53	1,300	-
[3297]	25/11/10	1,115	1,125	1,105	1,125	+5	+0.45	3,700	-
[3297]	25/11/07	1,123	1,123	1,120	1,120	-4	-0.36	1,400	-
[3297]	25/11/06	1,130	1,132	1,124	1,124	-7	-0.62	3,700	-
[3297]	25/11/05	1,132	1,135	1,131	1,131	-1	-0.09	700	-
[3297]	25/11/04	1,133	1,138	1,131	1,132	0	0.00	1,400	-
[3297]	25/10/31	1,134	1,137	1,132	1,132	-1	-0.09	700	-
[3297]	25/10/30	1,137	1,138	1,132	1,133	+2	+0.18	700	-
[3297]	25/10/29	1,131	1,131	1,131	1,131	-4	-0.35	2,200	-
[3297]	25/10/28	1,143	1,143	1,135	1,135	-8	-0.70	1,300	-
[3297]	25/10/27	1,145	1,146	1,139	1,143	-2	-0.17	3,000	-
[3297]	25/10/24	1,147	1,147	1,145	1,145	+4	+0.35	2,100	-
[3297]	25/10/23	1,143	1,145	1,141	1,141	0	0.00	1,000	-
[3297]	25/10/22	1,138	1,141	1,136	1,141	+2	+0.18	400	-
[3297]	25/10/21	1,142	1,145	1,137	1,139	-2	-0.18	1,500	-
[3297]	25/10/20	1,144	1,146	1,137	1,141	+5	+0.44	1,400	-
[3297]	25/10/17	1,134	1,139	1,134	1,136	+4	+0.35	1,100	-
[3297]	25/10/16	1,130	1,135	1,130	1,132	+1	+0.09	1,300	-
[3297]	25/10/15	1,128	1,133	1,128	1,131	-1	-0.09	2,800	-
[3297]	25/10/14	1,139	1,147	1,132	1,132	-16	-1.39	3,300	-
[3297]	25/10/10	1,143	1,148	1,138	1,148	+5	+0.44	2,400	-
[3297]	25/10/09	1,139	1,143	1,139	1,143	+5	+0.44	1,100	-
[3297]	25/10/08	1,142	1,145	1,137	1,138	+1	+0.09	700	-
[3297]	25/10/07	1,137	1,139	1,137	1,137	0	0.00	1,500	-
[3297]	25/10/06	1,137	1,146	1,137	1,137	-4	-0.35	3,200	-
[3297]	25/10/03	1,140	1,141	1,140	1,141	+1	+0.09	1,200	-
[3297]	25/10/02	1,137	1,140	1,132	1,140	+1	+0.09	2,200	-
[3297]	25/10/01	1,144	1,145	1,136	1,139	-4	-0.35	1,800	-
[3297]	25/09/30	1,141	1,143	1,139	1,143	+1	+0.09	1,400	-
[3297]	25/09/29	1,140	1,142	1,135	1,142	+7	+0.62	11,000	-
[3297]	25/09/26	1,140	1,141	1,135	1,135	-6	-0.53	2,200	-
[3297]	25/09/25	1,137	1,147	1,137	1,141	+9	+0.80	3,200	-
[3297]	25/09/24	1,135	1,138	1,131	1,132	-3	-0.26	3,800	-
[3297]	25/09/22	1,138	1,140	1,135	1,135	-5	-0.44	2,000	-
[3297]	25/09/19	1,141	1,141	1,137	1,140	0	0.00	1,500	-
[3297]	25/09/18	1,142	1,142	1,135	1,140	-1	-0.09	1,400	-
[3297]	25/09/17	1,138	1,144	1,137	1,141	+1	+0.09	1,300	-
[3297]	25/09/16	1,140	1,147	1,138	1,140	+5	+0.44	1,800	-
[3297]	25/09/12	1,139	1,139	1,135	1,135	-4	-0.35	1,600	-
[3297]	25/09/11	1,140	1,140	1,137	1,139	0	0.00	700	-
[3297]	25/09/10	1,140	1,140	1,136	1,139	+1	+0.09	1,600	-
[3297]	25/09/09	1,136	1,138	1,135	1,138	+2	+0.18	1,700	-
[3297]	25/09/08	1,135	1,136	1,133	1,136	+5	+0.44	2,200	-
[3297]	25/09/05	1,131	1,139	1,129	1,131	+1	+0.09	3,500	-