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
[3302]	26/10/29	2,863	2,880	2,840	2,840	-23.0	-0.80	329,400	72,776,622,080
[3302]	26/10/28	2,909	2,930	2,861	2,863	-51.0	-1.75	76,300	73,366,011,904
[3302]	26/10/27	2,920	2,934	2,896	2,914	-1.0	-0.03	61,800	74,672,914,432
[3302]	26/10/26	2,958	2,958	2,889	2,915	-43.0	-1.45	99,900	74,698,539,008
[3302]	26/10/23	2,957	2,967	2,918	2,958	-10.0	-0.34	63,900	75,800,444,928
[3302]	26/10/22	2,981	3,005	2,951	2,968	+17.0	+0.58	57,800	76,056,698,880
[3302]	26/10/21	2,950	2,975	2,930	2,951	+26.0	+0.89	56,000	75,621,064,704
[3302]	26/10/20	2,965	2,973	2,894	2,925	-31.0	-1.05	54,000	74,954,801,152
[3302]	26/10/19	2,934	2,960	2,923	2,956	+6.0	+0.20	52,600	75,749,187,584
[3302]	26/10/16	2,908	2,950	2,900	2,950	+67.0	+2.32	52,600	75,595,440,128
[3302]	26/10/15	2,901	2,923	2,873	2,883	-49.0	-1.67	47,400	73,878,528,000
[3302]	26/10/14	2,960	2,966	2,900	2,932	-34.0	-1.15	54,500	75,134,173,184
[3302]	26/10/13	2,927	2,975	2,917	2,966	+39.0	+1.33	37,700	76,005,449,728
[3302]	26/10/09	2,930	2,954	2,910	2,927	+11.0	+0.38	53,400	75,006,050,304
[3302]	26/10/08	2,909	2,918	2,871	2,916	-20.0	-0.68	104,000	74,724,171,776
[3302]	26/10/07	2,943	2,988	2,932	2,936	-34.0	-1.14	45,600	75,236,679,680
[3302]	26/10/06	2,954	3,005	2,954	2,970	+16.0	+0.54	60,900	76,107,948,032
[3302]	26/10/05	2,950	2,984	2,943	2,954	+17.0	+0.58	61,200	75,697,938,432
[3302]	26/10/02	3,000	3,000	2,930	2,937	-68.0	-2.26	83,000	75,262,304,256
[3302]	26/10/01	3,050	3,050	3,005	3,005	-60.0	-1.96	48,100	77,004,840,960
[3302]	26/09/30	3,080	3,100	3,055	3,065	-15.0	-0.49	57,000	78,542,381,056
[3302]	26/09/29	3,115	3,115	3,045	3,080	-45.0	-1.44	54,800	78,926,757,888
[3302]	26/09/28	3,145	3,150	3,105	3,125	+5.0	+0.16	45,700	80,079,912,960
[3302]	26/09/25	3,135	3,150	3,110	3,120	-15.0	-0.48	37,800	79,951,781,888
[3302]	26/09/24	3,165	3,200	3,135	3,135	+5.0	+0.16	52,900	80,336,166,912
[3302]	26/09/18	3,145	3,155	3,095	3,130	-15.0	-0.48	51,300	80,208,044,032
[3302]	26/09/17	3,085	3,155	3,065	3,145	+75.0	+2.44	49,300	80,592,420,864
[3302]	26/09/16	3,060	3,070	3,045	3,070	+10.0	+0.33	39,100	78,670,503,936
[3302]	26/09/15	3,030	3,060	3,030	3,060	+20.0	+0.66	20,800	78,414,249,984
[3302]	26/09/14	3,040	3,050	3,000	3,040	+20.0	+0.66	26,200	77,901,742,080
[3302]	26/09/11	2,985	3,045	2,980	3,020	-25.0	-0.82	58,500	77,389,225,984
[3302]	26/09/10	3,045	3,060	3,020	3,045	-20.0	-0.65	32,300	78,029,864,960
[3302]	26/09/09	3,020	3,080	3,005	3,065	+35.0	+1.16	37,700	78,542,381,056
[3302]	26/09/08	3,050	3,055	3,015	3,030	-35.0	-1.14	36,100	77,645,479,936
[3302]	26/09/07	3,030	3,075	3,005	3,065	+35.0	+1.16	40,800	78,542,381,056
[3302]	26/09/04	3,010	3,045	2,989	3,030	+5.0	+0.17	48,400	77,645,479,936
[3302]	26/09/03	3,045	3,045	3,005	3,025	-20.0	-0.66	58,400	77,517,357,056
[3302]	26/09/02	3,090	3,095	3,030	3,045	-95.0	-3.03	71,400	78,029,864,960
[3302]	26/09/01	3,210	3,230	3,125	3,140	-105.0	-3.24	141,000	80,464,297,984
[3302]	26/08/31	3,360	3,380	3,225	3,245	-130.0	-3.85	89,700	83,154,984,960
[3302]	26/08/28	3,435	3,435	3,355	3,375	-40.0	-1.17	37,700	86,486,302,720
[3302]	26/08/27	3,365	3,420	3,365	3,415	+30.0	+0.89	25,000	87,511,326,720
[3302]	26/08/26	3,380	3,440	3,370	3,385	+20.0	+0.59	74,100	86,742,564,864
[3302]	26/08/25	3,380	3,390	3,350	3,365	+5.0	+0.15	42,700	86,230,048,768
[3302]	26/08/24	3,375	3,405	3,350	3,360	-15.0	-0.44	57,900	86,101,925,888
[3302]	26/08/21	3,345	3,420	3,335	3,375	+30.0	+0.90	74,600	86,486,302,720
[3302]	26/08/20	3,265	3,350	3,240	3,345	+105.0	+3.24	58,000	85,717,540,864
[3302]	26/08/19	3,230	3,245	3,195	3,240	-25.0	-0.77	55,400	83,026,853,888
[3302]	26/08/18	3,280	3,320	3,260	3,265	-5.0	-0.15	33,200	83,667,492,864
[3302]	26/08/17	3,425	3,425	3,265	3,270	-150.0	-4.39	91,400	83,795,623,936
[3302]	26/08/14	3,340	3,430	3,340	3,420	+90.0	+2.70	48,400	87,639,457,792
[3302]	26/08/13	3,425	3,445	3,310	3,330	-55.0	-1.62	85,300	85,333,155,840
[3302]	26/08/12	3,380	3,445	3,305	3,385	+5.0	+0.15	58,500	86,742,564,864
[3302]	26/08/10	3,350	3,420	3,340	3,380	+20.0	+0.60	62,400	86,614,433,792
[3302]	26/08/07	3,330	3,370	3,275	3,360	+100.0	+3.07	74,100	86,101,925,888
[3302]	26/08/06	3,190	3,335	3,150	3,260	-90.0	-2.69	167,600	83,539,361,792
[3302]	26/08/05	3,335	3,380	3,330	3,350	+30.0	+0.90	80,300	85,845,663,744
[3302]	26/08/04	3,390	3,410	3,315	3,320	-75.0	-2.21	58,900	85,076,901,888
[3302]	26/08/03	3,420	3,475	3,385	3,395	-25.0	-0.73	57,700	86,998,818,816
[3302]	26/07/31	3,380	3,465	3,355	3,420	+75.0	+2.24	54,300	87,639,457,792
[3302]	26/07/30	3,320	3,355	3,305	3,345	-30.0	-0.89	167,300	85,717,540,864
[3302]	26/07/29	3,360	3,380	3,320	3,375	+50.0	+1.50	57,600	86,486,302,720
[3302]	26/07/28	3,400	3,410	3,305	3,325	-75.0	-2.21	41,500	85,205,024,768
[3302]	26/07/27	3,290	3,400	3,265	3,400	+100.0	+3.03	50,400	87,126,941,696
[3302]	26/07/24	3,290	3,305	3,255	3,300	+5.0	+0.15	46,000	84,564,385,792
[3302]	26/07/23	3,340	3,340	3,275	3,295	-45.0	-1.35	41,100	84,436,262,912
[3302]	26/07/22	3,335	3,375	3,310	3,340	+25.0	+0.75	43,900	85,589,409,792
[3302]	26/07/21	3,280	3,335	3,255	3,315	+60.0	+1.84	62,700	84,948,770,816
[3302]	26/07/17	3,270	3,300	3,205	3,255	-45	-1.36	55,600	-
[3302]	26/07/16	3,395	3,430	3,270	3,300	-95	-2.80	55,900	-
[3302]	26/07/15	3,380	3,420	3,380	3,395	-5	-0.15	34,700	-
[3302]	26/07/14	3,400	3,425	3,360	3,400	+40	+1.19	46,000	-
[3302]	26/07/13	3,450	3,450	3,345	3,360	-85	-2.47	51,300	-
[3302]	26/07/10	3,470	3,510	3,435	3,445	+40	+1.17	59,600	-
[3302]	26/07/09	3,430	3,430	3,390	3,405	-10	-0.29	50,500	-
[3302]	26/07/08	3,475	3,485	3,415	3,415	-20	-0.58	48,600	-
[3302]	26/07/07	3,455	3,505	3,435	3,435	-15	-0.43	46,800	-
[3302]	26/07/06	3,410	3,460	3,410	3,450	+80	+2.37	38,500	-
[3302]	26/07/03	3,375	3,425	3,330	3,370	+20	+0.60	33,600	-
[3302]	26/07/02	3,370	3,405	3,340	3,350	-20	-0.59	23,900	-
[3302]	26/07/01	3,415	3,420	3,365	3,370	-35	-1.03	20,500	-
[3302]	26/06/30	3,375	3,445	3,350	3,405	+55	+1.64	39,000	-
[3302]	26/06/29	3,350	3,370	3,305	3,350	+25	+0.75	30,400	-
[3302]	26/06/26	3,380	3,380	3,295	3,325	-55	-1.63	49,600	-
[3302]	26/06/25	3,395	3,405	3,345	3,380	+5	+0.15	37,300	-
[3302]	26/06/24	3,415	3,440	3,365	3,375	+15	+0.45	49,700	-
[3302]	26/06/23	3,480	3,480	3,335	3,360	-115	-3.31	56,700	-
[3302]	26/06/22	3,450	3,570	3,445	3,475	+70	+2.06	106,200	-
[3302]	26/06/19	3,335	3,425	3,320	3,405	+65	+1.95	90,100	-
[3302]	26/06/18	3,385	3,390	3,310	3,340	+20	+0.60	51,700	-
[3302]	26/06/17	3,440	3,440	3,320	3,320	+10	+0.30	59,100	-
[3302]	26/06/16	3,270	3,345	3,245	3,310	-5	-0.15	43,500	-
[3302]	26/06/15	3,350	3,400	3,315	3,315	+20	+0.61	32,600	-
[3302]	26/06/12	3,320	3,325	3,280	3,295	-10	-0.30	43,600	-
[3302]	26/06/11	3,325	3,325	3,240	3,305	-20	-0.60	28,100	-
[3302]	26/06/10	3,300	3,370	3,275	3,325	+45	+1.37	44,500	-
[3302]	26/06/09	3,215	3,280	3,195	3,280	+80	+2.50	31,400	-
[3302]	26/06/08	3,180	3,320	3,175	3,200	-15	-0.47	67,200	-
[3302]	26/06/05	3,240	3,240	3,160	3,215	-40	-1.23	37,700	-
[3302]	26/06/04	3,190	3,285	3,190	3,255	+15	+0.46	31,800	-
[3302]	26/06/03	3,185	3,255	3,120	3,240	-15	-0.46	47,300	-
[3302]	26/06/02	3,305	3,305	3,155	3,255	-100	-2.98	78,000	-
[3302]	26/06/01	3,210	3,390	3,200	3,355	+215	+6.85	96,700	-
[3302]	26/05/29	3,155	3,205	3,135	3,140	+35	+1.13	42,400	-
[3302]	26/05/28	3,050	3,110	3,030	3,105	+50	+1.64	44,400	-
[3302]	26/05/27	3,050	3,080	3,015	3,055	+5	+0.16	32,500	-
[3302]	26/05/26	3,075	3,080	3,015	3,050	-5	-0.16	28,300	-
[3302]	26/05/25	3,135	3,135	3,020	3,055	-80	-2.55	32,500	-
[3302]	26/05/22	3,155	3,155	3,070	3,135	+25.0	+0.80	31,600	-
[3302]	26/05/21	3,130	3,195	3,075	3,110	0	+0.00	33,700	-
[3302]	26/05/20	3,265	3,265	3,055	3,110	-190.0	-5.76	56,500	-
[3302]	26/05/19	3,225	3,345	3,210	3,300	+135.0	+4.27	72,100	-
[3302]	26/05/18	3,130	3,190	3,115	3,165	-35.0	-1.09	55,500	-
[3302]	26/05/15	3,205	3,295	3,190	3,200	-5.0	-0.16	55,800	-
[3302]	26/05/14	3,185	3,260	3,160	3,205	+20.0	+0.63	55,700	-
[3302]	26/05/13	3,290	3,290	3,145	3,185	-130.0	-3.92	93,300	-
[3302]	26/05/12	3,280	3,345	3,260	3,315	+65.0	+2.00	92,900	-
[3302]	26/05/11	3,040	3,275	2,978	3,250	+411.0	+14.48	181,400	-
[3302]	26/05/08	2,813	2,861	2,801	2,839	+11.0	+0.39	60,200	-
[3302]	26/05/07	2,800	2,859	2,797	2,828	+70.0	+2.54	37,300	-
[3302]	26/05/01	2,769	2,787	2,729	2,758	+15.0	+0.55	34,000	-
[3302]	26/04/30	2,751	2,768	2,691	2,743	-58.0	-2.07	69,900	-
[3302]	26/04/28	2,773	2,801	2,764	2,801	+34.0	+1.23	37,900	-
[3302]	26/04/27	2,740	2,781	2,723	2,767	+22	+0.80	30,500	-
[3302]	26/04/24	2,749	2,749	2,691	2,745	+31	+1.14	44,400	-
[3302]	26/04/23	2,740	2,745	2,676	2,714	-17	-0.62	56,600	-
[3302]	26/04/22	2,789	2,805	2,727	2,731	-58	-2.08	45,300	-
[3302]	26/04/21	2,822	2,827	2,779	2,789	-30	-1.06	35,400	-
[3302]	26/04/20	2,839	2,855	2,807	2,819	+8	+0.28	48,000	-
[3302]	26/04/17	2,839	2,859	2,801	2,811	-36	-1.26	31,700	-
[3302]	26/04/16	2,854	2,869	2,844	2,847	-7	-0.25	21,100	-
[3302]	26/04/15	2,869	2,913	2,845	2,854	+3	+0.11	23,100	-
[3302]	26/04/14	2,850	2,888	2,828	2,851	+1	+0.04	38,600	-
[3302]	26/04/13	2,925	2,925	2,841	2,850	-78	-2.66	33,900	-
[3302]	26/04/10	2,968	2,992	2,922	2,928	-8	-0.27	30,800	-
[3302]	26/04/09	3,015	3,020	2,936	2,936	-79	-2.62	27,600	-
[3302]	26/04/08	3,050	3,050	3,005	3,015	+29	+0.97	33,400	-
[3302]	26/04/07	3,000	3,030	2,978	2,986	-14	-0.47	25,900	-
[3302]	26/04/06	2,989	3,015	2,981	3,000	+10	+0.33	18,800	-
[3302]	26/04/03	2,978	3,015	2,977	2,990	+14	+0.47	17,300	-
[3302]	26/04/02	2,976	3,025	2,975	2,976	+5	+0.17	28,500	-
[3302]	26/04/01	2,976	2,976	2,930	2,971	+93	+3.23	39,500	-
[3302]	26/03/31	2,887	2,919	2,875	2,878	-23	-0.79	26,800	-
[3302]	26/03/30	2,865	2,915	2,858	2,901	-98	-3.27	46,100	-
[3302]	26/03/27	2,993	3,010	2,940	2,999	+13	+0.44	57,700	-
[3302]	26/03/26	3,000	3,010	2,951	2,986	+1	+0.03	34,200	-
[3302]	26/03/25	2,954	3,000	2,954	2,985	+59	+2.02	44,300	-
[3302]	26/03/24	2,934	2,953	2,900	2,926	+50	+1.74	49,400	-
[3302]	26/03/23	3,010	3,010	2,876	2,876	-204	-6.62	53,200	-
[3302]	26/03/19	3,115	3,130	3,080	3,080	-35	-1.12	41,600	-
[3302]	26/03/18	3,060	3,115	3,060	3,115	+55	+1.80	20,600	-
[3302]	26/03/17	3,020	3,065	3,015	3,060	+35	+1.16	16,200	-
[3302]	26/03/16	3,040	3,080	3,025	3,025	-15	-0.49	27,400	-
[3302]	26/03/13	3,055	3,080	3,040	3,040	-35	-1.14	32,700	-
[3302]	26/03/12	3,080	3,115	3,065	3,075	-75	-2.38	37,300	-
[3302]	26/03/11	3,145	3,190	3,110	3,150	+50	+1.61	32,800	-
[3302]	26/03/10	3,030	3,125	3,020	3,100	+75	+2.48	49,000	-
[3302]	26/03/09	2,943	3,060	2,912	3,025	+15	+0.50	76,800	-
[3302]	26/03/06	3,010	3,040	2,978	3,010	-25	-0.82	49,000	-
[3302]	26/03/05	3,050	3,100	3,030	3,035	+62	+2.09	86,900	-
[3302]	26/03/04	2,950	2,990	2,930	2,973	+1	+0.03	87,700	-
[3302]	26/03/03	2,970	3,035	2,947	2,972	-15	-0.50	68,600	-
[3302]	26/03/02	3,020	3,035	2,966	2,987	-48	-1.58	40,700	-
[3302]	26/02/27	2,985	3,035	2,985	3,035	+59	+1.98	32,300	-
[3302]	26/02/26	3,000	3,015	2,963	2,976	-24	-0.80	52,400	-
[3302]	26/02/25	3,055	3,055	2,987	3,000	-30	-0.99	62,200	-
[3302]	26/02/24	2,961	3,070	2,935	3,030	+94	+3.20	99,500	-
[3302]	26/02/20	2,951	2,970	2,927	2,936	-20	-0.68	55,300	-
[3302]	26/02/19	2,957	2,963	2,934	2,956	+6	+0.20	35,600	-
[3302]	26/02/18	2,968	2,978	2,950	2,950	-17	-0.57	58,900	-
[3302]	26/02/17	2,986	3,015	2,934	2,967	-20	-0.67	71,400	-
[3302]	26/02/16	2,945	3,030	2,904	2,987	-238	-7.38	138,600	-
[3302]	26/02/13	3,290	3,315	3,205	3,225	-60	-1.83	42,500	-
[3302]	26/02/12	3,325	3,340	3,260	3,285	+15	+0.46	48,400	-
[3302]	26/02/10	3,225	3,330	3,205	3,270	+80	+2.51	57,000	-
[3302]	26/02/09	3,120	3,190	3,080	3,190	+170	+5.63	125,800	-
[3302]	26/02/06	3,035	3,035	3,000	3,020	-30	-0.98	30,700	-
[3302]	26/02/05	3,060	3,080	3,050	3,050	+10	+0.33	36,700	-
[3302]	26/02/04	3,005	3,045	3,000	3,040	+10	+0.33	35,200	-
[3302]	26/02/03	3,040	3,040	3,005	3,030	0	0.00	38,600	-
[3302]	26/02/02	3,010	3,055	3,010	3,030	+33	+1.10	32,400	-
[3302]	26/01/30	3,025	3,030	2,987	2,997	-28	-0.93	44,200	-
[3302]	26/01/29	2,968	3,025	2,968	3,025	+57	+1.92	51,600	-
[3302]	26/01/28	2,998	2,998	2,967	2,968	-57	-1.88	36,000	-
[3302]	26/01/27	3,040	3,040	2,999	3,025	-25	-0.82	44,300	-
[3302]	26/01/26	3,150	3,150	3,045	3,050	-145	-4.54	48,300	-
[3302]	26/01/23	3,300	3,310	3,195	3,195	-115	-3.47	34,800	-
[3302]	26/01/22	3,125	3,325	3,125	3,310	+180	+5.75	66,900	-
[3302]	26/01/21	3,160	3,160	3,120	3,130	-55	-1.73	26,800	-
[3302]	26/01/20	3,240	3,250	3,170	3,185	-70	-2.15	30,100	-
[3302]	26/01/19	3,300	3,350	3,250	3,255	-25	-0.76	43,700	-
[3302]	26/01/16	3,210	3,290	3,210	3,280	+45	+1.39	32,000	-
[3302]	26/01/15	3,160	3,245	3,160	3,235	+50	+1.57	20,600	-
[3302]	26/01/14	3,150	3,190	3,150	3,185	+15	+0.47	16,000	-
[3302]	26/01/13	3,170	3,205	3,145	3,170	+35	+1.12	37,400	-
[3302]	26/01/09	3,145	3,180	3,130	3,135	-10	-0.32	21,900	-
[3302]	26/01/08	3,120	3,180	3,120	3,145	+10	+0.32	32,200	-
[3302]	26/01/07	3,185	3,205	3,125	3,135	-75	-2.34	41,300	-
[3302]	26/01/06	3,200	3,235	3,200	3,210	+10	+0.31	27,000	-
[3302]	26/01/05	3,280	3,310	3,185	3,200	-100	-3.03	40,300	-
[3302]	25/12/30	3,290	3,320	3,270	3,300	0	0.00	24,500	-
[3302]	25/12/29	3,265	3,305	3,265	3,300	-5	-0.15	31,700	-
[3302]	25/12/26	3,345	3,345	3,280	3,305	-15	-0.45	65,600	-
[3302]	25/12/25	3,330	3,335	3,290	3,320	+5	+0.15	37,000	-
[3302]	25/12/24	3,380	3,380	3,315	3,315	-65	-1.92	28,800	-
[3302]	25/12/23	3,360	3,380	3,350	3,380	+35	+1.05	22,900	-
[3302]	25/12/22	3,370	3,385	3,340	3,345	+30	+0.90	31,000	-
[3302]	25/12/19	3,300	3,335	3,275	3,315	+15	+0.45	39,000	-
[3302]	25/12/18	3,255	3,320	3,250	3,300	0	0.00	38,000	-
[3302]	25/12/17	3,365	3,365	3,295	3,300	-65	-1.93	30,200	-
[3302]	25/12/16	3,450	3,460	3,355	3,365	-100	-2.89	32,700	-
[3302]	25/12/15	3,420	3,480	3,380	3,465	+45	+1.32	22,500	-
[3302]	25/12/12	3,400	3,435	3,370	3,420	+70	+2.09	33,600	-
[3302]	25/12/11	3,400	3,410	3,350	3,350	-85	-2.47	35,100	-
[3302]	25/12/10	3,525	3,535	3,420	3,435	-105	-2.97	32,600	-
[3302]	25/12/09	3,570	3,635	3,540	3,540	-65	-1.80	28,800	-
[3302]	25/12/08	3,495	3,635	3,495	3,605	+130	+3.74	40,000	-
[3302]	25/12/05	3,490	3,515	3,475	3,475	-50	-1.42	22,500	-
[3302]	25/12/04	3,525	3,550	3,490	3,525	0	0.00	25,900	-
[3302]	25/12/03	3,580	3,580	3,520	3,525	-60	-1.67	23,200	-
[3302]	25/12/02	3,595	3,610	3,555	3,585	-5	-0.14	26,000	-
[3302]	25/12/01	3,645	3,665	3,590	3,590	-10	-0.28	30,200	-
[3302]	25/11/28	3,605	3,620	3,580	3,600	-5	-0.14	21,100	-
[3302]	25/11/27	3,555	3,615	3,555	3,605	+35	+0.98	14,900	-
[3302]	25/11/26	3,550	3,580	3,545	3,570	+25	+0.71	28,300	-
[3302]	25/11/25	3,685	3,685	3,495	3,545	-160	-4.32	62,500	-
[3302]	25/11/21	3,625	3,725	3,625	3,705	+10	+0.27	37,800	-
[3302]	25/11/20	3,575	3,775	3,575	3,695	+155	+4.38	63,300	-
[3302]	25/11/19	3,520	3,560	3,500	3,540	+20	+0.57	19,200	-
[3302]	25/11/18	3,525	3,535	3,455	3,520	-45	-1.26	25,900	-
[3302]	25/11/17	3,590	3,590	3,535	3,565	0	0.00	19,500	-
[3302]	25/11/14	3,560	3,585	3,500	3,565	0	0.00	23,100	-
[3302]	25/11/13	3,500	3,595	3,450	3,565	+130	+3.78	75,100	-
[3302]	25/11/12	3,305	3,445	3,305	3,435	+95	+2.84	42,200	-
[3302]	25/11/11	3,315	3,340	3,285	3,340	0	0.00	27,800	-
[3302]	25/11/10	3,335	3,355	3,325	3,340	+30	+0.91	17,900	-
[3302]	25/11/07	3,335	3,365	3,280	3,310	-80	-2.36	23,800	-
[3302]	25/11/06	3,360	3,420	3,355	3,390	0	0.00	22,500	-
[3302]	25/11/05	3,325	3,395	3,325	3,390	+10	+0.30	46,600	-
[3302]	25/11/04	3,385	3,430	3,365	3,380	-55	-1.60	34,800	-
[3302]	25/10/31	3,400	3,450	3,380	3,435	+25	+0.73	35,100	-
[3302]	25/10/30	3,395	3,445	3,380	3,410	+15	+0.44	43,700	-
[3302]	25/10/29	3,380	3,435	3,380	3,395	+5	+0.15	23,200	-
[3302]	25/10/28	3,460	3,475	3,385	3,390	-105	-3.00	33,300	-
[3302]	25/10/27	3,510	3,530	3,470	3,495	-5	-0.14	28,700	-
[3302]	25/10/24	3,525	3,525	3,475	3,500	+25	+0.72	41,900	-
[3302]	25/10/23	3,375	3,495	3,375	3,475	+65	+1.91	47,400	-
[3302]	25/10/22	3,340	3,410	3,340	3,410	+85	+2.56	35,400	-
[3302]	25/10/21	3,310	3,390	3,310	3,325	-30	-0.89	29,000	-
[3302]	25/10/20	3,325	3,370	3,285	3,355	+90	+2.76	35,100	-
[3302]	25/10/17	3,265	3,280	3,230	3,265	0	0.00	24,000	-
[3302]	25/10/16	3,245	3,290	3,240	3,265	+10	+0.31	30,900	-
[3302]	25/10/15	3,195	3,275	3,190	3,255	+60	+1.88	23,500	-
[3302]	25/10/14	3,170	3,215	3,130	3,195	-5	-0.16	34,300	-
[3302]	25/10/10	3,215	3,230	3,195	3,200	-85	-2.59	32,600	-
[3302]	25/10/09	3,320	3,320	3,225	3,285	0	0.00	32,400	-
[3302]	25/10/08	3,350	3,360	3,270	3,285	-95	-2.81	38,600	-
[3302]	25/10/07	3,350	3,450	3,345	3,380	+25	+0.75	48,300	-
[3302]	25/10/06	3,280	3,375	3,260	3,355	+145	+4.52	47,700	-
[3302]	25/10/03	3,150	3,235	3,145	3,210	+25	+0.78	23,500	-
[3302]	25/10/02	3,170	3,210	3,130	3,185	+5	+0.16	28,400	-
[3302]	25/10/01	3,205	3,210	3,160	3,180	-65	-2.00	45,000	-
[3302]	25/09/30	3,295	3,300	3,245	3,245	-35	-1.07	41,000	-
[3302]	25/09/29	3,325	3,325	3,275	3,280	-20	-0.61	60,300	-
[3302]	25/09/26	3,275	3,320	3,260	3,300	+50	+1.54	52,600	-
[3302]	25/09/25	3,235	3,280	3,235	3,250	+25	+0.78	38,700	-
[3302]	25/09/24	3,170	3,250	3,140	3,225	+85	+2.71	33,200	-
[3302]	25/09/22	3,200	3,200	3,140	3,140	-40	-1.26	28,100	-
[3302]	25/09/19	3,180	3,195	3,155	3,180	+15	+0.47	48,900	-
[3302]	25/09/18	3,160	3,175	3,120	3,165	+15	+0.48	25,000	-
[3302]	25/09/17	3,135	3,160	3,085	3,150	-25	-0.79	26,400	-
[3302]	25/09/16	3,120	3,180	3,120	3,175	+65	+2.09	26,600	-
[3302]	25/09/12	3,115	3,130	3,100	3,110	-5	-0.16	35,300	-
[3302]	25/09/11	3,105	3,130	3,085	3,115	+5	+0.16	18,900	-
[3302]	25/09/10	3,125	3,145	3,105	3,110	+5	+0.16	26,800	-
[3302]	25/09/09	3,095	3,130	3,090	3,105	+10	+0.32	32,300	-
[3302]	25/09/08	3,075	3,100	3,070	3,095	+20	+0.65	22,300	-
[3302]	25/09/05	3,055	3,090	3,020	3,075	+20	+0.65	27,500	-