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
[3299]	26/10/29	1,590	1,602	1,582	1,587	-4.0	-0.25	73,200	37,418,901,504
[3299]	26/10/28	1,602	1,611	1,591	1,591	-11.0	-0.69	63,500	37,513,216,000
[3299]	26/10/27	1,636	1,637	1,598	1,602	-35.0	-2.14	123,300	37,772,578,816
[3299]	26/10/26	1,610	1,646	1,610	1,637	+26.0	+1.61	93,700	38,597,820,416
[3299]	26/10/23	1,613	1,619	1,599	1,611	+11.0	+0.69	85,800	37,984,784,384
[3299]	26/10/22	1,635	1,638	1,597	1,600	-38.0	-2.32	109,600	37,725,421,568
[3299]	26/10/21	1,617	1,642	1,617	1,638	+23.0	+1.42	62,500	38,621,401,088
[3299]	26/10/20	1,637	1,640	1,612	1,615	-22.0	-1.34	94,900	38,079,094,784
[3299]	26/10/19	1,635	1,638	1,616	1,637	+2.0	+0.12	95,800	38,597,820,416
[3299]	26/10/16	1,634	1,648	1,632	1,635	+5.0	+0.31	70,400	38,550,663,168
[3299]	26/10/15	1,615	1,630	1,600	1,630	+10.0	+0.62	154,500	38,432,772,096
[3299]	26/10/14	1,628	1,629	1,616	1,620	-8.0	-0.49	70,200	38,196,989,952
[3299]	26/10/13	1,595	1,629	1,594	1,628	+27.0	+1.69	81,200	38,385,614,848
[3299]	26/10/09	1,586	1,618	1,585	1,601	+15.0	+0.95	79,700	37,748,998,144
[3299]	26/10/08	1,590	1,590	1,558	1,586	-14.0	-0.88	134,000	37,395,324,928
[3299]	26/10/07	1,597	1,611	1,588	1,600	-6.0	-0.37	152,600	37,725,421,568
[3299]	26/10/06	1,614	1,625	1,597	1,606	-8.0	-0.50	137,200	37,866,889,216
[3299]	26/10/05	1,644	1,656	1,611	1,614	-31.0	-1.88	145,000	38,055,518,208
[3299]	26/10/02	1,687	1,687	1,645	1,645	-43.0	-2.55	180,500	38,786,449,408
[3299]	26/10/01	1,730	1,730	1,684	1,688	-42.0	-2.43	136,200	39,800,320,000
[3299]	26/09/30	1,710	1,730	1,710	1,730	+19.0	+1.11	61,100	40,790,609,920
[3299]	26/09/29	1,733	1,733	1,708	1,711	-37.0	-2.12	79,200	40,342,622,208
[3299]	26/09/28	1,740	1,758	1,734	1,748	+18.0	+1.04	97,700	41,215,021,056
[3299]	26/09/25	1,727	1,743	1,723	1,730	+23.0	+1.35	109,200	40,790,609,920
[3299]	26/09/24	1,715	1,718	1,696	1,707	-11.0	-0.64	111,300	40,248,307,712
[3299]	26/09/18	1,709	1,718	1,700	1,718	+17.0	+1.00	114,300	40,507,670,528
[3299]	26/09/17	1,695	1,707	1,695	1,701	+3.0	+0.18	64,200	40,106,835,968
[3299]	26/09/16	1,706	1,717	1,697	1,698	-8.0	-0.47	87,600	40,036,102,144
[3299]	26/09/15	1,699	1,713	1,695	1,706	+6.0	+0.35	96,800	40,224,731,136
[3299]	26/09/14	1,683	1,705	1,682	1,700	+17.0	+1.01	80,300	40,083,259,392
[3299]	26/09/11	1,694	1,702	1,682	1,683	-22.0	-1.29	157,300	39,682,428,928
[3299]	26/09/10	1,693	1,705	1,686	1,705	+4.0	+0.24	56,300	40,201,150,464
[3299]	26/09/09	1,694	1,701	1,685	1,701	+7.0	+0.41	69,200	40,106,835,968
[3299]	26/09/08	1,692	1,705	1,685	1,694	-4.0	-0.24	90,900	39,941,787,648
[3299]	26/09/07	1,732	1,736	1,698	1,698	-33.0	-1.91	141,200	40,036,102,144
[3299]	26/09/04	1,717	1,738	1,706	1,731	+6.0	+0.35	75,900	40,814,190,592
[3299]	26/09/03	1,727	1,744	1,723	1,725	+4.0	+0.23	125,200	40,672,718,848
[3299]	26/09/02	1,719	1,727	1,712	1,721	-7.0	-0.41	105,100	40,578,404,352
[3299]	26/09/01	1,714	1,732	1,710	1,728	+17.0	+0.99	116,200	40,743,452,672
[3299]	26/08/31	1,715	1,722	1,701	1,711	-11.0	-0.64	155,000	40,342,622,208
[3299]	26/08/28	1,732	1,739	1,718	1,722	-16.0	-0.92	113,500	40,601,985,024
[3299]	26/08/27	1,742	1,752	1,734	1,738	0	+0.00	85,700	40,979,238,912
[3299]	26/08/26	1,737	1,758	1,737	1,738	+1.0	+0.06	92,900	40,979,238,912
[3299]	26/08/25	1,756	1,761	1,736	1,737	-15.0	-0.86	120,300	40,955,658,240
[3299]	26/08/24	1,757	1,761	1,734	1,752	-5.0	-0.28	87,300	41,309,335,552
[3299]	26/08/21	1,732	1,758	1,730	1,757	+33.0	+1.91	128,100	41,427,226,624
[3299]	26/08/20	1,718	1,730	1,709	1,724	+19.0	+1.11	75,000	40,649,142,272
[3299]	26/08/19	1,721	1,725	1,695	1,705	-15.0	-0.87	125,500	40,201,150,464
[3299]	26/08/18	1,735	1,741	1,712	1,720	-22.0	-1.26	115,700	40,554,827,776
[3299]	26/08/17	1,735	1,750	1,731	1,742	+3.0	+0.17	118,700	40,927,850,496
[3299]	26/08/14	1,750	1,756	1,728	1,739	+1.0	+0.06	159,800	40,857,366,528
[3299]	26/08/13	1,677	1,745	1,677	1,738	+57.0	+3.39	216,600	40,833,871,872
[3299]	26/08/12	1,675	1,691	1,654	1,681	+1.0	+0.06	222,800	39,494,672,384
[3299]	26/08/10	1,685	1,704	1,631	1,680	-28.0	-1.64	585,700	39,471,177,728
[3299]	26/08/07	1,900	1,922	1,645	1,708	-181.0	-9.58	775,600	40,129,028,096
[3299]	26/08/06	1,878	1,912	1,874	1,889	+11.0	+0.59	133,700	44,381,577,216
[3299]	26/08/05	1,885	1,909	1,875	1,878	-17.0	-0.90	173,100	44,123,136,000
[3299]	26/08/04	1,906	1,911	1,886	1,895	-12.0	-0.63	102,600	44,522,549,248
[3299]	26/08/03	1,935	1,935	1,885	1,907	-35.0	-1.80	148,800	44,804,485,120
[3299]	26/07/31	1,963	1,967	1,920	1,942	-28.0	-1.42	123,900	45,626,802,176
[3299]	26/07/30	1,972	1,976	1,950	1,970	-7.0	-0.35	63,600	46,284,652,544
[3299]	26/07/29	1,992	1,998	1,962	1,977	-7.0	-0.35	103,400	46,449,115,136
[3299]	26/07/28	2,015	2,034	1,981	1,984	-30.0	-1.49	93,300	46,613,581,824
[3299]	26/07/27	1,975	2,023	1,975	2,014	+51.0	+2.60	121,200	47,318,421,504
[3299]	26/07/24	1,971	1,971	1,945	1,963	-10.0	-0.51	71,900	46,120,189,952
[3299]	26/07/23	1,999	1,999	1,971	1,973	-26.0	-1.30	58,100	46,355,136,512
[3299]	26/07/22	2,000	2,010	1,981	1,999	-7.0	-0.35	74,000	46,966,001,664
[3299]	26/07/21	1,979	2,024	1,979	2,006	+42.0	+2.14	112,500	47,130,464,256
[3299]	26/07/17	1,995	2,011	1,948	1,964	-21	-1.06	173,700	-
[3299]	26/07/16	1,973	2,003	1,969	1,985	+22	+1.12	129,600	-
[3299]	26/07/15	1,939	1,966	1,939	1,963	+37	+1.92	141,900	-
[3299]	26/07/14	1,927	1,939	1,890	1,926	-15	-0.77	218,100	-
[3299]	26/07/13	1,961	1,986	1,937	1,941	-30	-1.52	157,900	-
[3299]	26/07/10	1,950	1,986	1,945	1,971	+35	+1.81	201,700	-
[3299]	26/07/09	1,923	1,944	1,900	1,936	+10	+0.52	157,000	-
[3299]	26/07/08	1,904	1,930	1,895	1,926	+32	+1.69	159,700	-
[3299]	26/07/07	1,884	1,927	1,879	1,894	+22	+1.18	229,400	-
[3299]	26/07/06	1,830	1,904	1,826	1,872	+57	+3.14	228,400	-
[3299]	26/07/03	1,757	1,821	1,757	1,815	+63	+3.60	319,800	-
[3299]	26/07/02	1,742	1,761	1,736	1,752	+9	+0.52	178,400	-
[3299]	26/07/01	1,790	1,791	1,738	1,743	-41	-2.30	211,500	-
[3299]	26/06/30	1,761	1,785	1,758	1,784	+38	+2.18	198,400	-
[3299]	26/06/29	1,763	1,764	1,726	1,746	-59	-3.27	258,200	-
[3299]	26/06/26	1,783	1,809	1,780	1,805	+23	+1.29	321,600	-
[3299]	26/06/25	1,786	1,786	1,768	1,782	+14	+0.79	172,700	-
[3299]	26/06/24	1,764	1,785	1,764	1,768	+5	+0.28	171,800	-
[3299]	26/06/23	1,774	1,774	1,755	1,763	-5	-0.28	173,200	-
[3299]	26/06/22	1,760	1,772	1,743	1,768	+18	+1.03	249,300	-
[3299]	26/06/19	1,760	1,769	1,736	1,750	+4	+0.23	245,900	-
[3299]	26/06/18	1,738	1,753	1,721	1,746	+21	+1.22	198,700	-
[3299]	26/06/17	1,717	1,749	1,709	1,725	+20	+1.17	158,900	-
[3299]	26/06/16	1,735	1,735	1,701	1,705	-30	-1.73	160,700	-
[3299]	26/06/15	1,723	1,741	1,721	1,735	+41	+2.42	162,500	-
[3299]	26/06/12	1,683	1,697	1,666	1,694	+18	+1.07	141,200	-
[3299]	26/06/11	1,696	1,696	1,668	1,676	-20	-1.18	203,100	-
[3299]	26/06/10	1,705	1,710	1,686	1,696	+11	+0.65	140,700	-
[3299]	26/06/09	1,689	1,719	1,677	1,685	+7	+0.42	149,600	-
[3299]	26/06/08	1,681	1,710	1,664	1,678	-5	-0.30	207,400	-
[3299]	26/06/05	1,650	1,705	1,645	1,683	+44	+2.68	195,500	-
[3299]	26/06/04	1,655	1,662	1,639	1,639	-20	-1.21	172,100	-
[3299]	26/06/03	1,645	1,678	1,629	1,659	+23	+1.41	216,300	-
[3299]	26/06/02	1,660	1,661	1,621	1,636	-33	-1.98	279,000	-
[3299]	26/06/01	1,748	1,749	1,661	1,669	-78	-4.46	374,700	-
[3299]	26/05/29	1,742	1,772	1,740	1,747	+6	+0.34	138,800	-
[3299]	26/05/28	1,742	1,759	1,723	1,741	0	0.00	152,300	-
[3299]	26/05/27	1,746	1,755	1,715	1,741	-10	-0.57	147,200	-
[3299]	26/05/26	1,746	1,769	1,735	1,751	+5	+0.29	116,800	-
[3299]	26/05/25	1,750	1,765	1,704	1,746	+1	+0.06	226,600	-
[3299]	26/05/22	1,791	1,791	1,728	1,745	-31.0	-1.75	261,100	-
[3299]	26/05/21	1,793	1,808	1,776	1,776	-4.0	-0.22	123,700	-
[3299]	26/05/20	1,820	1,820	1,765	1,780	-40.0	-2.20	277,700	-
[3299]	26/05/19	1,854	1,862	1,807	1,820	-11.0	-0.60	253,100	-
[3299]	26/05/18	1,835	1,880	1,824	1,831	-4.0	-0.22	339,400	-
[3299]	26/05/15	2,209	2,214	1,832	1,835	-351.0	-16.06	667,000	-
[3299]	26/05/14	2,201	2,210	2,180	2,186	-33.0	-1.49	101,200	-
[3299]	26/05/13	2,188	2,230	2,180	2,219	+40.0	+1.84	82,900	-
[3299]	26/05/12	2,211	2,220	2,176	2,179	-32.0	-1.45	111,400	-
[3299]	26/05/11	2,190	2,232	2,190	2,211	+4.0	+0.18	58,600	-
[3299]	26/05/08	2,207	2,207	2,163	2,207	0	+0.00	128,800	-
[3299]	26/05/07	2,238	2,249	2,207	2,207	+2.0	+0.09	73,400	-
[3299]	26/05/01	2,218	2,222	2,191	2,205	-9.0	-0.41	67,300	-
[3299]	26/04/30	2,233	2,233	2,201	2,214	-35.0	-1.56	72,100	-
[3299]	26/04/28	2,234	2,261	2,229	2,249	+15.0	+0.67	60,200	-
[3299]	26/04/27	2,200	2,234	2,188	2,234	-1	-0.04	97,500	-
[3299]	26/04/24	2,291	2,291	2,223	2,235	-32	-1.41	108,700	-
[3299]	26/04/23	2,264	2,282	2,252	2,267	+3	+0.13	35,800	-
[3299]	26/04/22	2,308	2,308	2,250	2,264	-44	-1.91	88,100	-
[3299]	26/04/21	2,320	2,333	2,301	2,308	-11	-0.47	47,900	-
[3299]	26/04/20	2,324	2,325	2,307	2,319	+9	+0.39	44,100	-
[3299]	26/04/17	2,310	2,314	2,291	2,310	-1	-0.04	48,600	-
[3299]	26/04/16	2,325	2,331	2,305	2,311	-9	-0.39	61,000	-
[3299]	26/04/15	2,320	2,344	2,308	2,320	+5	+0.22	69,000	-
[3299]	26/04/14	2,330	2,343	2,301	2,315	+4	+0.17	52,100	-
[3299]	26/04/13	2,314	2,325	2,297	2,311	-11	-0.47	94,200	-
[3299]	26/04/10	2,340	2,351	2,318	2,322	+3	+0.13	57,900	-
[3299]	26/04/09	2,367	2,373	2,317	2,319	-50	-2.11	112,500	-
[3299]	26/04/08	2,364	2,375	2,342	2,369	+46	+1.98	89,900	-
[3299]	26/04/07	2,320	2,356	2,311	2,323	+22	+0.96	68,000	-
[3299]	26/04/06	2,270	2,308	2,263	2,301	+38	+1.68	68,900	-
[3299]	26/04/03	2,265	2,297	2,254	2,263	+13	+0.58	73,700	-
[3299]	26/04/02	2,264	2,297	2,233	2,250	+10	+0.45	91,700	-
[3299]	26/04/01	2,234	2,244	2,208	2,240	+69	+3.18	82,600	-
[3299]	26/03/31	2,207	2,215	2,168	2,171	-26	-1.18	93,600	-
[3299]	26/03/30	2,182	2,207	2,167	2,197	-70	-3.09	123,400	-
[3299]	26/03/27	2,288	2,296	2,252	2,267	-26	-1.13	106,500	-
[3299]	26/03/26	2,316	2,324	2,278	2,293	-20	-0.86	97,400	-
[3299]	26/03/25	2,330	2,339	2,312	2,313	+8	+0.35	68,300	-
[3299]	26/03/24	2,295	2,315	2,286	2,305	+60	+2.67	72,000	-
[3299]	26/03/23	2,290	2,290	2,219	2,245	-96	-4.10	204,000	-
[3299]	26/03/19	2,388	2,398	2,341	2,341	-75	-3.10	82,500	-
[3299]	26/03/18	2,373	2,416	2,369	2,416	+72	+3.07	65,100	-
[3299]	26/03/17	2,346	2,375	2,340	2,344	-15	-0.64	120,900	-
[3299]	26/03/16	2,367	2,383	2,337	2,359	-40	-1.67	113,200	-
[3299]	26/03/13	2,402	2,436	2,380	2,399	-27	-1.11	128,700	-
[3299]	26/03/12	2,470	2,476	2,414	2,426	-60	-2.41	112,600	-
[3299]	26/03/11	2,520	2,522	2,485	2,486	-19	-0.76	146,700	-
[3299]	26/03/10	2,488	2,528	2,467	2,505	+37	+1.50	251,500	-
[3299]	26/03/09	2,500	2,508	2,405	2,468	-99	-3.86	215,000	-
[3299]	26/03/06	2,501	2,567	2,495	2,567	+52	+2.07	171,600	-
[3299]	26/03/05	2,459	2,530	2,451	2,515	+123	+5.14	188,100	-
[3299]	26/03/04	2,416	2,472	2,365	2,392	-64	-2.61	266,800	-
[3299]	26/03/03	2,530	2,536	2,455	2,456	-100	-3.91	184,100	-
[3299]	26/03/02	2,555	2,566	2,490	2,556	-26	-1.01	181,000	-
[3299]	26/02/27	2,578	2,602	2,564	2,582	+4	+0.16	148,600	-
[3299]	26/02/26	2,516	2,602	2,516	2,578	+75	+3.00	277,000	-
[3299]	26/02/25	2,465	2,515	2,457	2,503	+33	+1.34	150,700	-
[3299]	26/02/24	2,522	2,534	2,466	2,470	-70	-2.76	199,000	-
[3299]	26/02/20	2,500	2,542	2,475	2,540	+45	+1.80	221,200	-
[3299]	26/02/19	2,449	2,495	2,415	2,495	+54	+2.21	166,600	-
[3299]	26/02/18	2,385	2,446	2,385	2,441	+68	+2.87	177,700	-
[3299]	26/02/17	2,400	2,404	2,354	2,373	-20	-0.84	277,200	-
[3299]	26/02/16	2,422	2,480	2,390	2,393	-61	-2.49	353,900	-
[3299]	26/02/13	2,291	2,460	2,277	2,454	+164	+7.16	643,500	-
[3299]	26/02/12	2,259	2,329	2,247	2,290	+31	+1.37	168,500	-
[3299]	26/02/10	2,240	2,262	2,225	2,259	+13	+0.58	144,400	-
[3299]	26/02/09	2,248	2,255	2,226	2,246	+7	+0.31	131,900	-
[3299]	26/02/06	2,239	2,248	2,213	2,239	+3	+0.13	104,900	-
[3299]	26/02/05	2,210	2,243	2,202	2,236	+38	+1.73	131,400	-
[3299]	26/02/04	2,152	2,213	2,144	2,198	+40	+1.85	270,700	-
[3299]	26/02/03	2,134	2,165	2,123	2,158	+35	+1.65	173,500	-
[3299]	26/02/02	2,085	2,142	2,080	2,123	+38	+1.82	256,200	-
[3299]	26/01/30	2,043	2,093	2,032	2,085	+42	+2.06	186,500	-
[3299]	26/01/29	2,061	2,062	2,007	2,043	-18	-0.87	341,200	-
[3299]	26/01/28	1,938	2,080	1,923	2,061	+114	+5.86	657,300	-
[3299]	26/01/27	1,945	1,955	1,930	1,947	+2	+0.10	70,500	-
[3299]	26/01/26	1,960	1,960	1,940	1,945	-32	-1.62	60,900	-
[3299]	26/01/23	1,984	1,994	1,973	1,977	-5	-0.25	88,300	-
[3299]	26/01/22	1,946	1,989	1,938	1,982	+46	+2.38	96,700	-
[3299]	26/01/21	1,953	1,962	1,927	1,936	-44	-2.22	148,300	-
[3299]	26/01/20	1,994	1,994	1,976	1,980	-14	-0.70	103,100	-
[3299]	26/01/19	1,960	2,005	1,959	1,994	+20	+1.01	175,200	-
[3299]	26/01/16	1,946	1,977	1,939	1,974	+31	+1.60	155,500	-
[3299]	26/01/15	1,920	1,946	1,909	1,943	+29	+1.52	149,800	-
[3299]	26/01/14	1,965	1,975	1,914	1,914	-42	-2.15	247,500	-
[3299]	26/01/13	1,968	1,975	1,934	1,956	-1	-0.05	174,300	-
[3299]	26/01/09	1,929	1,957	1,925	1,957	+27	+1.40	172,700	-
[3299]	26/01/08	1,906	1,930	1,901	1,930	+30	+1.58	140,000	-
[3299]	26/01/07	1,900	1,909	1,890	1,900	-13	-0.68	172,900	-
[3299]	26/01/06	1,876	1,929	1,876	1,913	+40	+2.14	298,700	-
[3299]	26/01/05	1,870	1,873	1,833	1,873	+8	+0.43	302,200	-
[3299]	25/12/30	1,874	1,880	1,858	1,865	+1	+0.05	239,700	-
[3299]	25/12/29	1,850	1,880	1,850	1,864	-44	-2.31	394,700	-
[3299]	25/12/26	1,931	1,939	1,905	1,908	-26	-1.34	476,100	-
[3299]	25/12/25	1,920	1,934	1,909	1,934	+29	+1.52	249,100	-
[3299]	25/12/24	1,885	1,909	1,885	1,905	+28	+1.49	254,700	-
[3299]	25/12/23	1,867	1,883	1,865	1,877	+12	+0.64	157,000	-
[3299]	25/12/22	1,860	1,867	1,854	1,865	+6	+0.32	282,200	-
[3299]	25/12/19	1,850	1,861	1,843	1,859	+17	+0.92	173,400	-
[3299]	25/12/18	1,842	1,845	1,830	1,842	+10	+0.55	154,400	-
[3299]	25/12/17	1,842	1,844	1,823	1,832	-7	-0.38	201,100	-
[3299]	25/12/16	1,860	1,865	1,839	1,839	-21	-1.13	233,700	-
[3299]	25/12/15	1,831	1,861	1,826	1,860	+35	+1.92	179,700	-
[3299]	25/12/12	1,812	1,825	1,809	1,825	+19	+1.05	134,200	-
[3299]	25/12/11	1,832	1,834	1,805	1,806	-22	-1.20	244,600	-
[3299]	25/12/10	1,823	1,832	1,821	1,828	+4	+0.22	180,400	-
[3299]	25/12/09	1,845	1,851	1,817	1,824	-18	-0.98	275,000	-
[3299]	25/12/08	1,838	1,849	1,833	1,842	+4	+0.22	192,400	-
[3299]	25/12/05	1,850	1,855	1,835	1,838	-10	-0.54	213,400	-
[3299]	25/12/04	1,852	1,858	1,844	1,848	0	0.00	155,700	-
[3299]	25/12/03	1,854	1,863	1,836	1,848	-3	-0.16	263,600	-
[3299]	25/12/02	1,880	1,880	1,850	1,851	-22	-1.17	232,300	-
[3299]	25/12/01	1,912	1,914	1,870	1,873	-38	-1.99	378,300	-
[3299]	25/11/28	1,895	1,912	1,890	1,911	+16	+0.84	133,700	-
[3299]	25/11/27	1,895	1,901	1,884	1,895	0	0.00	166,400	-
[3299]	25/11/26	1,895	1,906	1,889	1,895	+11	+0.58	134,000	-
[3299]	25/11/25	1,899	1,904	1,872	1,884	+9	+0.48	126,500	-
[3299]	25/11/21	1,847	1,875	1,843	1,875	+27	+1.46	137,000	-
[3299]	25/11/20	1,874	1,879	1,847	1,848	-7	-0.38	251,200	-
[3299]	25/11/19	1,860	1,890	1,842	1,855	+5	+0.27	203,200	-
[3299]	25/11/18	1,879	1,888	1,841	1,850	-40	-2.12	269,000	-
[3299]	25/11/17	1,936	1,940	1,877	1,890	-46	-2.38	409,100	-
[3299]	25/11/14	2,031	2,060	1,900	1,936	-112	-5.47	671,400	-
[3299]	25/11/13	2,056	2,069	2,039	2,048	-11	-0.53	82,500	-
[3299]	25/11/12	2,038	2,069	2,033	2,059	+18	+0.88	102,600	-
[3299]	25/11/11	2,050	2,050	2,021	2,041	-4	-0.20	63,700	-
[3299]	25/11/10	2,040	2,055	2,030	2,045	+11	+0.54	71,700	-
[3299]	25/11/07	2,020	2,041	2,018	2,034	+7	+0.35	63,200	-
[3299]	25/11/06	2,028	2,044	2,023	2,027	+11	+0.55	70,300	-
[3299]	25/11/05	2,025	2,028	1,982	2,016	-9	-0.44	154,200	-
[3299]	25/11/04	2,043	2,044	2,021	2,025	-10	-0.49	89,500	-
[3299]	25/10/31	2,035	2,036	2,013	2,035	+4	+0.20	69,300	-
[3299]	25/10/30	2,016	2,032	2,013	2,031	+16	+0.79	95,500	-
[3299]	25/10/29	2,045	2,045	2,011	2,015	-25	-1.23	119,900	-
[3299]	25/10/28	2,081	2,081	2,034	2,040	-45	-2.16	119,700	-
[3299]	25/10/27	2,096	2,100	2,080	2,085	-6	-0.29	83,300	-
[3299]	25/10/24	2,114	2,114	2,080	2,091	-9	-0.43	104,800	-
[3299]	25/10/23	2,077	2,107	2,070	2,100	+23	+1.11	71,700	-
[3299]	25/10/22	2,057	2,079	2,057	2,077	+21	+1.02	61,300	-
[3299]	25/10/21	2,074	2,079	2,056	2,056	-14	-0.68	55,100	-
[3299]	25/10/20	2,053	2,074	2,053	2,070	+13	+0.63	54,400	-
[3299]	25/10/17	2,070	2,070	2,043	2,057	-23	-1.11	64,400	-
[3299]	25/10/16	2,079	2,087	2,065	2,080	+1	+0.05	82,000	-
[3299]	25/10/15	2,043	2,084	2,038	2,079	+52	+2.57	68,400	-
[3299]	25/10/14	2,040	2,065	2,015	2,027	-39	-1.89	121,700	-
[3299]	25/10/10	2,075	2,075	2,046	2,066	-8	-0.39	107,800	-
[3299]	25/10/09	2,125	2,126	2,070	2,074	-42	-1.98	100,900	-
[3299]	25/10/08	2,100	2,133	2,100	2,116	+16	+0.76	66,800	-
[3299]	25/10/07	2,090	2,142	2,087	2,100	+12	+0.57	160,500	-
[3299]	25/10/06	2,110	2,110	2,075	2,088	+43	+2.10	114,400	-
[3299]	25/10/03	2,031	2,069	2,029	2,045	+12	+0.59	89,300	-
[3299]	25/10/02	2,061	2,081	2,032	2,033	-35	-1.69	110,600	-
[3299]	25/10/01	2,147	2,147	2,060	2,068	-79	-3.68	173,000	-
[3299]	25/09/30	2,181	2,194	2,145	2,147	-34	-1.56	87,200	-
[3299]	25/09/29	2,203	2,205	2,169	2,181	-19	-0.86	92,000	-
[3299]	25/09/26	2,116	2,205	2,116	2,200	+73	+3.43	277,200	-
[3299]	25/09/25	2,124	2,127	2,109	2,127	+20	+0.95	58,700	-
[3299]	25/09/24	2,135	2,135	2,107	2,107	-25	-1.17	55,000	-
[3299]	25/09/22	2,098	2,139	2,091	2,132	+36	+1.72	91,900	-
[3299]	25/09/19	2,117	2,128	2,072	2,096	-18	-0.85	106,300	-
[3299]	25/09/18	2,105	2,125	2,096	2,114	+39	+1.88	95,000	-
[3299]	25/09/17	2,097	2,097	2,069	2,075	-31	-1.47	90,400	-
[3299]	25/09/16	2,106	2,122	2,090	2,106	-17	-0.80	103,900	-
[3299]	25/09/12	2,065	2,129	2,065	2,123	+66	+3.21	160,700	-
[3299]	25/09/11	2,101	2,101	2,051	2,057	-44	-2.09	142,400	-
[3299]	25/09/10	2,130	2,139	2,098	2,101	-18	-0.85	89,500	-
[3299]	25/09/09	2,138	2,140	2,099	2,119	-8	-0.38	146,500	-
[3299]	25/09/08	2,148	2,150	2,120	2,127	-16	-0.75	100,100	-
[3299]	25/09/05	2,138	2,153	2,129	2,143	+11	+0.52	136,100	-