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
[3300]	26/10/29	1,740	1,755	1,723	1,747	+7.0	+0.40	65,000	12,963,625,984
[3300]	26/10/28	1,755	1,761	1,739	1,740	-6.0	-0.34	62,000	12,911,682,560
[3300]	26/10/27	1,751	1,762	1,741	1,746	-7.0	-0.40	48,500	12,956,205,056
[3300]	26/10/26	1,746	1,757	1,740	1,753	+7.0	+0.40	32,100	13,008,148,480
[3300]	26/10/23	1,760	1,763	1,739	1,746	-22.0	-1.24	83,900	12,956,205,056
[3300]	26/10/22	1,775	1,785	1,765	1,768	-7.0	-0.39	30,400	13,119,456,256
[3300]	26/10/21	1,780	1,787	1,768	1,775	+14.0	+0.80	26,000	13,171,399,680
[3300]	26/10/20	1,795	1,800	1,761	1,761	-33.0	-1.84	95,700	13,067,512,832
[3300]	26/10/19	1,789	1,803	1,770	1,794	-5.0	-0.28	31,300	13,312,389,120
[3300]	26/10/16	1,793	1,806	1,789	1,799	+18.0	+1.01	40,900	13,349,491,712
[3300]	26/10/15	1,806	1,806	1,781	1,781	-32.0	-1.77	127,700	13,215,923,200
[3300]	26/10/14	1,829	1,829	1,808	1,813	-16.0	-0.87	23,200	13,453,379,584
[3300]	26/10/13	1,826	1,835	1,810	1,829	+1.0	+0.05	27,500	13,572,107,264
[3300]	26/10/09	1,810	1,834	1,810	1,828	+18.0	+0.99	19,700	13,564,686,336
[3300]	26/10/08	1,841	1,841	1,810	1,810	-24.0	-1.31	25,800	13,431,117,824
[3300]	26/10/07	1,827	1,839	1,826	1,834	+6.0	+0.33	18,500	13,609,209,856
[3300]	26/10/06	1,817	1,832	1,817	1,828	+12.0	+0.66	27,800	13,564,686,336
[3300]	26/10/05	1,813	1,819	1,806	1,816	-1.0	-0.06	37,700	13,475,640,320
[3300]	26/10/02	1,855	1,855	1,813	1,817	-43.0	-2.31	61,900	13,483,061,248
[3300]	26/10/01	1,874	1,874	1,841	1,860	-12.0	-0.64	41,300	13,802,142,720
[3300]	26/09/30	1,860	1,873	1,853	1,872	+7.0	+0.38	25,700	13,891,188,736
[3300]	26/09/29	1,880	1,887	1,853	1,865	-15.0	-0.80	48,900	13,839,245,312
[3300]	26/09/28	1,889	1,897	1,880	1,880	+3.0	+0.16	31,600	13,950,553,088
[3300]	26/09/25	1,881	1,889	1,874	1,877	-5.0	-0.27	33,500	13,928,291,328
[3300]	26/09/24	1,893	1,894	1,874	1,882	-11.0	-0.58	41,600	13,965,393,920
[3300]	26/09/18	1,879	1,897	1,872	1,893	+28.0	+1.50	73,500	14,047,020,032
[3300]	26/09/17	1,868	1,879	1,859	1,865	-2.0	-0.11	66,100	13,839,245,312
[3300]	26/09/16	1,861	1,877	1,861	1,867	+8.0	+0.43	38,600	13,854,086,144
[3300]	26/09/15	1,847	1,861	1,840	1,859	+15.0	+0.81	34,500	13,794,722,816
[3300]	26/09/14	1,819	1,844	1,818	1,844	+26.0	+1.43	47,600	13,683,415,040
[3300]	26/09/11	1,822	1,833	1,813	1,818	-31.0	-1.68	68,000	13,490,482,176
[3300]	26/09/10	1,810	1,849	1,803	1,849	+36.0	+1.99	62,400	13,720,517,632
[3300]	26/09/09	1,813	1,822	1,808	1,813	+2.0	+0.11	29,600	13,453,379,584
[3300]	26/09/08	1,820	1,837	1,808	1,811	-10.0	-0.55	46,900	13,438,537,728
[3300]	26/09/07	1,820	1,847	1,810	1,821	+5.0	+0.28	31,200	13,512,742,912
[3300]	26/09/04	1,810	1,834	1,803	1,816	+11.0	+0.61	66,100	13,475,640,320
[3300]	26/09/03	1,818	1,819	1,799	1,805	+10.0	+0.56	106,000	13,394,015,232
[3300]	26/09/02	1,871	1,876	1,795	1,795	-94.0	-4.98	322,700	13,319,810,048
[3300]	26/09/01	1,909	1,909	1,880	1,889	-19.0	-1.00	104,800	14,017,337,344
[3300]	26/08/31	1,917	1,917	1,888	1,908	-13.0	-0.68	112,600	14,158,327,808
[3300]	26/08/28	1,943	1,952	1,919	1,921	-28.0	-1.44	90,700	14,254,793,728
[3300]	26/08/27	1,968	1,969	1,945	1,949	-17.0	-0.86	38,900	14,462,568,448
[3300]	26/08/26	1,955	1,980	1,955	1,966	+11.0	+0.56	38,300	14,588,717,056
[3300]	26/08/25	1,970	1,971	1,951	1,955	-8.0	-0.41	46,300	14,507,090,944
[3300]	26/08/24	1,939	1,967	1,935	1,963	+28.0	+1.45	65,500	14,566,455,296
[3300]	26/08/21	1,939	1,939	1,917	1,935	-9.0	-0.46	102,200	14,320,754,688
[3300]	26/08/20	1,940	1,945	1,929	1,944	+10.0	+0.52	63,000	14,387,362,816
[3300]	26/08/19	1,950	1,950	1,923	1,934	-16.0	-0.82	99,800	14,313,354,240
[3300]	26/08/18	1,998	1,998	1,943	1,950	-53.0	-2.65	282,800	14,431,768,576
[3300]	26/08/17	2,034	2,040	1,998	2,003	-16.0	-0.79	231,800	14,824,016,896
[3300]	26/08/14	2,050	2,051	2,010	2,019	-275.0	-11.99	370,200	14,942,431,232
[3300]	26/08/13	2,226	2,297	2,226	2,294	+73.0	+3.29	94,500	16,977,680,384
[3300]	26/08/12	2,191	2,229	2,190	2,221	+41.0	+1.88	39,000	16,437,414,912
[3300]	26/08/10	2,155	2,190	2,148	2,180	+38.0	+1.77	29,600	16,133,977,088
[3300]	26/08/07	2,155	2,162	2,136	2,142	-17.0	-0.79	15,000	15,852,742,656
[3300]	26/08/06	2,150	2,169	2,141	2,159	+18.0	+0.84	13,100	15,978,558,464
[3300]	26/08/05	2,111	2,153	2,111	2,141	+21.0	+0.99	19,100	15,845,342,208
[3300]	26/08/04	2,087	2,133	2,087	2,120	+25.0	+1.19	7,300	15,689,922,560
[3300]	26/08/03	2,103	2,107	2,075	2,095	-7.0	-0.33	17,700	15,504,900,096
[3300]	26/07/31	2,130	2,133	2,091	2,102	-11.0	-0.52	10,900	15,556,706,304
[3300]	26/07/30	2,132	2,132	2,096	2,113	-7.0	-0.33	11,600	15,638,116,352
[3300]	26/07/29	2,104	2,131	2,098	2,120	+16.0	+0.76	22,400	15,689,922,560
[3300]	26/07/28	2,131	2,131	2,094	2,104	-40.0	-1.87	13,500	15,571,508,224
[3300]	26/07/27	2,104	2,144	2,104	2,144	+40.0	+1.90	10,100	15,867,544,576
[3300]	26/07/24	2,112	2,112	2,090	2,104	-7.0	-0.33	21,500	15,571,508,224
[3300]	26/07/23	2,149	2,150	2,108	2,111	-34.0	-1.59	22,800	15,623,314,432
[3300]	26/07/22	2,142	2,145	2,115	2,145	+3.0	+0.14	13,400	15,874,945,024
[3300]	26/07/21	2,110	2,149	2,110	2,142	+28.0	+1.32	16,600	15,852,742,656
[3300]	26/07/17	2,140	2,154	2,100	2,114	-25	-1.17	42,600	-
[3300]	26/07/16	2,168	2,175	2,136	2,139	-21	-0.97	22,800	-
[3300]	26/07/15	2,150	2,168	2,145	2,160	+15	+0.70	17,900	-
[3300]	26/07/14	2,152	2,155	2,134	2,145	+18	+0.85	21,100	-
[3300]	26/07/13	2,100	2,150	2,100	2,127	+30	+1.43	31,100	-
[3300]	26/07/10	2,094	2,115	2,090	2,097	+8	+0.38	11,900	-
[3300]	26/07/09	2,084	2,115	2,072	2,089	-5	-0.24	12,300	-
[3300]	26/07/08	2,124	2,124	2,093	2,094	-15	-0.71	40,500	-
[3300]	26/07/07	2,138	2,159	2,109	2,109	-29	-1.36	18,500	-
[3300]	26/07/06	2,102	2,156	2,102	2,138	+25	+1.18	25,100	-
[3300]	26/07/03	2,100	2,140	2,100	2,113	+13	+0.62	30,600	-
[3300]	26/07/02	2,067	2,121	2,067	2,100	+33	+1.60	41,000	-
[3300]	26/07/01	2,040	2,097	2,032	2,067	+25	+1.22	58,900	-
[3300]	26/06/30	1,980	2,055	1,960	2,042	+54	+2.72	78,300	-
[3300]	26/06/29	1,981	2,026	1,969	1,988	-133	-6.27	183,500	-
[3300]	26/06/26	2,116	2,154	2,110	2,121	-13	-0.61	58,500	-
[3300]	26/06/25	2,124	2,151	2,101	2,134	+18	+0.85	49,100	-
[3300]	26/06/24	2,140	2,162	2,116	2,116	-21	-0.98	41,100	-
[3300]	26/06/23	2,144	2,173	2,126	2,137	-7	-0.33	34,900	-
[3300]	26/06/22	2,201	2,209	2,144	2,144	-65	-2.94	98,300	-
[3300]	26/06/19	2,222	2,224	2,200	2,209	+1	+0.05	16,700	-
[3300]	26/06/18	2,215	2,233	2,193	2,208	-7	-0.32	30,100	-
[3300]	26/06/17	2,214	2,250	2,196	2,215	-5	-0.23	22,200	-
[3300]	26/06/16	2,232	2,250	2,212	2,220	-9	-0.40	33,900	-
[3300]	26/06/15	2,210	2,244	2,207	2,229	+33	+1.50	36,000	-
[3300]	26/06/12	2,190	2,225	2,190	2,196	+26	+1.20	21,700	-
[3300]	26/06/11	2,185	2,185	2,151	2,170	-31	-1.41	25,400	-
[3300]	26/06/10	2,177	2,207	2,169	2,201	+33	+1.52	21,300	-
[3300]	26/06/09	2,145	2,190	2,145	2,168	+32	+1.50	30,500	-
[3300]	26/06/08	2,150	2,166	2,122	2,136	-29	-1.34	21,900	-
[3300]	26/06/05	2,116	2,193	2,116	2,165	+58	+2.75	27,900	-
[3300]	26/06/04	2,148	2,148	2,106	2,107	-62	-2.86	40,700	-
[3300]	26/06/03	2,180	2,181	2,147	2,169	-4	-0.18	33,100	-
[3300]	26/06/02	2,151	2,180	2,118	2,173	+23	+1.07	47,100	-
[3300]	26/06/01	2,261	2,272	2,150	2,150	-109	-4.83	86,700	-
[3300]	26/05/29	2,291	2,296	2,259	2,259	-32	-1.40	34,400	-
[3300]	26/05/28	2,302	2,323	2,275	2,291	-8	-0.35	39,900	-
[3300]	26/05/27	2,310	2,310	2,277	2,299	-6	-0.26	22,000	-
[3300]	26/05/26	2,308	2,316	2,267	2,305	-1	-0.04	18,000	-
[3300]	26/05/25	2,302	2,337	2,281	2,306	+13	+0.57	29,200	-
[3300]	26/05/22	2,317	2,317	2,292	2,293	-24.0	-1.04	18,400	-
[3300]	26/05/21	2,301	2,320	2,276	2,317	+40.0	+1.76	38,200	-
[3300]	26/05/20	2,358	2,363	2,232	2,277	-79.0	-3.35	44,300	-
[3300]	26/05/19	2,367	2,393	2,345	2,356	-5.0	-0.21	35,200	-
[3300]	26/05/18	2,344	2,400	2,331	2,361	+66.0	+2.88	68,900	-
[3300]	26/05/15	2,328	2,375	2,290	2,295	-77.0	-3.25	71,200	-
[3300]	26/05/14	2,440	2,440	2,371	2,372	-63.0	-2.59	58,900	-
[3300]	26/05/13	2,432	2,446	2,418	2,435	+24.0	+1.00	14,100	-
[3300]	26/05/12	2,431	2,431	2,390	2,411	-12.0	-0.50	16,000	-
[3300]	26/05/11	2,380	2,442	2,380	2,423	+45.0	+1.89	19,800	-
[3300]	26/05/08	2,398	2,398	2,371	2,378	-20.0	-0.83	16,800	-
[3300]	26/05/07	2,422	2,423	2,376	2,398	-7.0	-0.29	21,000	-
[3300]	26/05/01	2,389	2,411	2,366	2,405	+16.0	+0.67	19,500	-
[3300]	26/04/30	2,400	2,404	2,381	2,389	-32.0	-1.32	28,500	-
[3300]	26/04/28	2,402	2,421	2,398	2,421	+8.0	+0.33	14,200	-
[3300]	26/04/27	2,426	2,432	2,402	2,413	-24	-0.98	23,300	-
[3300]	26/04/24	2,475	2,475	2,433	2,437	-45	-1.81	18,700	-
[3300]	26/04/23	2,482	2,492	2,450	2,482	-14	-0.56	15,000	-
[3300]	26/04/22	2,500	2,510	2,484	2,496	-7	-0.28	13,100	-
[3300]	26/04/21	2,509	2,526	2,503	2,503	-6	-0.24	8,800	-
[3300]	26/04/20	2,502	2,532	2,502	2,509	+29	+1.17	6,700	-
[3300]	26/04/17	2,492	2,502	2,478	2,480	-12	-0.48	13,000	-
[3300]	26/04/16	2,516	2,534	2,489	2,492	-29	-1.15	13,900	-
[3300]	26/04/15	2,532	2,568	2,515	2,521	+1	+0.04	16,900	-
[3300]	26/04/14	2,536	2,554	2,519	2,520	-9	-0.36	11,500	-
[3300]	26/04/13	2,544	2,548	2,520	2,529	-34	-1.33	22,100	-
[3300]	26/04/10	2,618	2,628	2,557	2,563	-35	-1.35	26,100	-
[3300]	26/04/09	2,581	2,617	2,555	2,598	+21	+0.81	17,800	-
[3300]	26/04/08	2,568	2,611	2,550	2,577	+57	+2.26	22,700	-
[3300]	26/04/07	2,512	2,539	2,501	2,520	+8	+0.32	10,700	-
[3300]	26/04/06	2,517	2,517	2,475	2,512	+37	+1.49	12,300	-
[3300]	26/04/03	2,484	2,507	2,462	2,475	-14	-0.56	16,000	-
[3300]	26/04/02	2,497	2,537	2,469	2,489	+27	+1.10	12,900	-
[3300]	26/04/01	2,440	2,479	2,440	2,462	+56	+2.33	17,100	-
[3300]	26/03/31	2,446	2,489	2,400	2,406	-42	-1.72	19,100	-
[3300]	26/03/30	2,500	2,500	2,376	2,448	-102	-4.00	61,400	-
[3300]	26/03/27	2,557	2,557	2,517	2,550	+25	+0.99	16,100	-
[3300]	26/03/26	2,553	2,557	2,500	2,525	-15	-0.59	13,200	-
[3300]	26/03/25	2,484	2,556	2,484	2,540	+44	+1.76	16,500	-
[3300]	26/03/24	2,482	2,500	2,464	2,496	+63	+2.59	21,300	-
[3300]	26/03/23	2,503	2,503	2,412	2,433	-114	-4.48	59,900	-
[3300]	26/03/19	2,570	2,570	2,545	2,547	-34	-1.32	19,100	-
[3300]	26/03/18	2,557	2,611	2,557	2,581	+70	+2.79	18,100	-
[3300]	26/03/17	2,510	2,539	2,503	2,511	-2	-0.08	9,800	-
[3300]	26/03/16	2,531	2,541	2,485	2,513	-28	-1.10	23,700	-
[3300]	26/03/13	2,518	2,564	2,513	2,541	+1	+0.04	16,200	-
[3300]	26/03/12	2,561	2,587	2,524	2,540	-22	-0.86	34,400	-
[3300]	26/03/11	2,588	2,590	2,544	2,562	+2	+0.08	20,900	-
[3300]	26/03/10	2,537	2,588	2,496	2,560	+64	+2.56	57,400	-
[3300]	26/03/09	2,470	2,504	2,436	2,496	-55	-2.16	59,700	-
[3300]	26/03/06	2,544	2,573	2,507	2,551	-25	-0.97	24,700	-
[3300]	26/03/05	2,560	2,629	2,551	2,576	+79	+3.16	32,500	-
[3300]	26/03/04	2,542	2,549	2,434	2,497	-95	-3.67	61,600	-
[3300]	26/03/03	2,648	2,648	2,588	2,592	-70	-2.63	22,200	-
[3300]	26/03/02	2,570	2,699	2,561	2,662	+22	+0.83	44,200	-
[3300]	26/02/27	2,665	2,665	2,625	2,640	+5	+0.19	13,900	-
[3300]	26/02/26	2,605	2,665	2,602	2,635	+33	+1.27	33,600	-
[3300]	26/02/25	2,600	2,625	2,569	2,602	+2	+0.08	28,200	-
[3300]	26/02/24	2,666	2,667	2,570	2,600	-30	-1.14	36,300	-
[3300]	26/02/20	2,700	2,700	2,596	2,630	-72	-2.66	28,100	-
[3300]	26/02/19	2,679	2,703	2,621	2,702	+43	+1.62	33,500	-
[3300]	26/02/18	2,682	2,684	2,624	2,659	-22	-0.82	57,700	-
[3300]	26/02/17	2,584	2,702	2,574	2,681	+107	+4.16	149,000	-
[3300]	26/02/16	2,505	2,613	2,459	2,574	+119	+4.85	104,600	-
[3300]	26/02/13	2,482	2,497	2,443	2,455	-52	-2.07	88,300	-
[3300]	26/02/12	2,384	2,524	2,374	2,507	+124	+5.20	96,000	-
[3300]	26/02/10	2,307	2,384	2,307	2,383	+77	+3.34	28,300	-
[3300]	26/02/09	2,325	2,330	2,306	2,306	-19	-0.82	24,400	-
[3300]	26/02/06	2,311	2,333	2,282	2,325	+13	+0.56	38,200	-
[3300]	26/02/05	2,304	2,335	2,286	2,312	+27	+1.18	29,900	-
[3300]	26/02/04	2,319	2,319	2,264	2,285	-5	-0.22	22,200	-
[3300]	26/02/03	2,317	2,319	2,272	2,290	+13	+0.57	77,800	-
[3300]	26/02/02	2,302	2,302	2,261	2,277	-32	-1.39	45,700	-
[3300]	26/01/30	2,300	2,313	2,284	2,309	+10	+0.43	23,300	-
[3300]	26/01/29	2,277	2,299	2,249	2,299	+32	+1.41	31,600	-
[3300]	26/01/28	2,298	2,298	2,267	2,267	-19	-0.83	33,500	-
[3300]	26/01/27	2,311	2,311	2,275	2,286	-15	-0.65	18,000	-
[3300]	26/01/26	2,281	2,310	2,274	2,301	+20	+0.88	24,000	-
[3300]	26/01/23	2,280	2,315	2,270	2,281	+2	+0.09	29,000	-
[3300]	26/01/22	2,285	2,299	2,274	2,279	+6	+0.26	23,800	-
[3300]	26/01/21	2,283	2,284	2,241	2,273	-34	-1.47	42,700	-
[3300]	26/01/20	2,336	2,336	2,301	2,307	-29	-1.24	29,700	-
[3300]	26/01/19	2,349	2,350	2,319	2,336	-6	-0.26	30,600	-
[3300]	26/01/16	2,370	2,370	2,324	2,342	-18	-0.76	25,600	-
[3300]	26/01/15	2,325	2,360	2,325	2,360	+38	+1.64	13,400	-
[3300]	26/01/14	2,330	2,392	2,320	2,322	+10	+0.43	49,500	-
[3300]	26/01/13	2,343	2,360	2,297	2,312	-28	-1.20	50,400	-
[3300]	26/01/09	2,327	2,346	2,313	2,340	+13	+0.56	18,600	-
[3300]	26/01/08	2,352	2,370	2,327	2,327	-18	-0.77	19,800	-
[3300]	26/01/07	2,347	2,359	2,327	2,345	-1	-0.04	13,300	-
[3300]	26/01/06	2,343	2,370	2,332	2,346	+8	+0.34	23,400	-
[3300]	26/01/05	2,332	2,346	2,324	2,338	+18	+0.78	22,400	-
[3300]	25/12/30	2,355	2,356	2,320	2,320	-35	-1.49	13,900	-
[3300]	25/12/29	2,329	2,377	2,301	2,355	+41	+1.77	33,700	-
[3300]	25/12/26	2,355	2,360	2,308	2,314	-36	-1.53	41,800	-
[3300]	25/12/25	2,317	2,355	2,307	2,350	+34	+1.47	29,600	-
[3300]	25/12/24	2,311	2,327	2,299	2,316	-9	-0.39	17,300	-
[3300]	25/12/23	2,310	2,340	2,301	2,325	+11	+0.48	14,700	-
[3300]	25/12/22	2,348	2,348	2,306	2,314	-23	-0.98	27,900	-
[3300]	25/12/19	2,293	2,351	2,271	2,337	+57	+2.50	30,500	-
[3300]	25/12/18	2,258	2,288	2,258	2,280	+17	+0.75	15,800	-
[3300]	25/12/17	2,272	2,283	2,241	2,263	-4	-0.18	24,500	-
[3300]	25/12/16	2,270	2,270	2,249	2,267	+3	+0.13	22,500	-
[3300]	25/12/15	2,250	2,277	2,205	2,264	-5	-0.22	51,300	-
[3300]	25/12/12	2,250	2,278	2,250	2,269	+18	+0.80	28,600	-
[3300]	25/12/11	2,231	2,276	2,231	2,251	+30	+1.35	53,100	-
[3300]	25/12/10	2,185	2,221	2,185	2,221	+36	+1.65	40,200	-
[3300]	25/12/09	2,191	2,206	2,171	2,185	-1	-0.05	50,100	-
[3300]	25/12/08	2,158	2,187	2,158	2,186	+28	+1.30	23,700	-
[3300]	25/12/05	2,167	2,199	2,156	2,158	-22	-1.01	44,700	-
[3300]	25/12/04	2,143	2,186	2,138	2,180	+37	+1.73	28,700	-
[3300]	25/12/03	2,142	2,143	2,108	2,143	+27	+1.28	52,900	-
[3300]	25/12/02	2,175	2,191	2,106	2,116	-62	-2.85	85,100	-
[3300]	25/12/01	2,260	2,264	2,175	2,178	-74	-3.29	55,200	-
[3300]	25/11/28	2,231	2,256	2,222	2,252	+25	+1.12	42,000	-
[3300]	25/11/27	2,235	2,244	2,213	2,227	-15	-0.67	29,600	-
[3300]	25/11/26	2,243	2,251	2,225	2,242	-3	-0.13	27,600	-
[3300]	25/11/25	2,275	2,294	2,212	2,245	-16	-0.71	58,800	-
[3300]	25/11/21	2,250	2,287	2,215	2,261	-25	-1.09	100,000	-
[3300]	25/11/20	2,374	2,391	2,218	2,286	-88	-3.71	97,500	-
[3300]	25/11/19	2,355	2,400	2,327	2,374	+12	+0.51	86,500	-
[3300]	25/11/18	2,435	2,435	2,340	2,362	-78	-3.20	73,900	-
[3300]	25/11/17	2,300	2,442	2,200	2,440	-1	-0.04	213,800	-
[3300]	25/11/14	2,442	2,480	2,431	2,441	-7	-0.29	90,600	-
[3300]	25/11/13	2,518	2,518	2,446	2,448	-44	-1.77	44,400	-
[3300]	25/11/12	2,426	2,517	2,422	2,492	+80	+3.32	40,700	-
[3300]	25/11/11	2,437	2,449	2,397	2,412	-10	-0.41	28,900	-
[3300]	25/11/10	2,424	2,437	2,415	2,422	+9	+0.37	11,500	-
[3300]	25/11/07	2,403	2,427	2,397	2,413	+2	+0.08	13,700	-
[3300]	25/11/06	2,397	2,420	2,375	2,411	+40	+1.69	18,900	-
[3300]	25/11/05	2,374	2,374	2,308	2,371	-2	-0.08	50,100	-
[3300]	25/11/04	2,428	2,428	2,358	2,373	-48	-1.98	41,600	-
[3300]	25/10/31	2,469	2,476	2,421	2,421	-19	-0.78	19,000	-
[3300]	25/10/30	2,430	2,467	2,430	2,440	+14	+0.58	19,700	-
[3300]	25/10/29	2,451	2,461	2,416	2,426	-33	-1.34	40,200	-
[3300]	25/10/28	2,476	2,494	2,459	2,459	-28	-1.13	17,500	-
[3300]	25/10/27	2,470	2,505	2,470	2,487	+20	+0.81	18,700	-
[3300]	25/10/24	2,491	2,494	2,456	2,467	-23	-0.92	28,600	-
[3300]	25/10/23	2,521	2,529	2,490	2,490	-31	-1.23	25,000	-
[3300]	25/10/22	2,472	2,525	2,472	2,521	+49	+1.98	33,500	-
[3300]	25/10/21	2,500	2,504	2,466	2,472	-27	-1.08	28,100	-
[3300]	25/10/20	2,520	2,538	2,484	2,499	-15	-0.60	33,200	-
[3300]	25/10/17	2,544	2,544	2,510	2,514	-30	-1.18	14,900	-
[3300]	25/10/16	2,525	2,556	2,517	2,544	+29	+1.15	27,300	-
[3300]	25/10/15	2,448	2,520	2,440	2,515	+96	+3.97	44,100	-
[3300]	25/10/14	2,346	2,442	2,334	2,419	+63	+2.67	99,100	-
[3300]	25/10/10	2,396	2,396	2,356	2,356	-53	-2.20	51,100	-
[3300]	25/10/09	2,445	2,456	2,400	2,409	-36	-1.47	44,900	-
[3300]	25/10/08	2,473	2,502	2,443	2,445	-28	-1.13	27,800	-
[3300]	25/10/07	2,534	2,534	2,473	2,473	-37	-1.47	24,500	-
[3300]	25/10/06	2,563	2,563	2,480	2,510	-3	-0.12	38,000	-
[3300]	25/10/03	2,455	2,513	2,445	2,513	+57	+2.32	33,900	-
[3300]	25/10/02	2,515	2,531	2,440	2,456	-58	-2.31	54,500	-
[3300]	25/10/01	2,631	2,631	2,509	2,514	-109	-4.16	88,200	-
[3300]	25/09/30	2,680	2,680	2,623	2,623	-53	-1.98	32,100	-
[3300]	25/09/29	2,667	2,687	2,625	2,676	+22	+0.83	34,500	-
[3300]	25/09/26	2,601	2,659	2,590	2,654	+50	+1.92	53,800	-
[3300]	25/09/25	2,639	2,644	2,601	2,604	-41	-1.55	48,600	-
[3300]	25/09/24	2,665	2,665	2,635	2,645	+2	+0.08	21,300	-
[3300]	25/09/22	2,644	2,670	2,636	2,643	+3	+0.11	36,000	-
[3300]	25/09/19	2,665	2,697	2,613	2,640	-25	-0.94	46,400	-
[3300]	25/09/18	2,663	2,688	2,641	2,665	+3	+0.11	34,600	-
[3300]	25/09/17	2,663	2,694	2,652	2,662	-2	-0.08	29,200	-
[3300]	25/09/16	2,700	2,700	2,638	2,664	-20	-0.75	54,200	-
[3300]	25/09/12	2,680	2,692	2,662	2,684	+4	+0.15	19,700	-
[3300]	25/09/11	2,750	2,750	2,663	2,680	-60	-2.19	81,700	-
[3300]	25/09/10	2,767	2,767	2,723	2,740	-25	-0.90	30,900	-
[3300]	25/09/09	2,849	2,876	2,746	2,765	-64	-2.26	66,800	-
[3300]	25/09/08	2,800	2,860	2,794	2,829	+49	+1.76	69,400	-
[3300]	25/09/05	2,734	2,800	2,734	2,780	+46	+1.68	35,900	-