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
[3309]	26/10/29	64,700	65,000	64,100	64,300	-2,600.0	-3.89	27,062	276,745,256,960
[3309]	26/10/28	67,800	67,900	66,800	66,900	-1,100.0	-1.62	34,238	287,935,594,496
[3309]	26/10/27	68,500	68,600	67,700	68,000	-500.0	-0.73	11,828	292,669,947,904
[3309]	26/10/26	67,700	68,600	67,500	68,500	+900.0	+1.33	10,368	294,821,953,536
[3309]	26/10/23	67,700	68,400	67,400	67,600	+400.0	+0.60	14,788	290,948,382,720
[3309]	26/10/22	67,100	67,500	66,500	67,200	+100.0	+0.15	13,892	289,226,784,768
[3309]	26/10/21	67,100	67,600	66,700	67,100	+600.0	+0.90	17,846	288,796,377,088
[3309]	26/10/20	67,100	67,300	66,500	66,500	-400.0	-0.60	13,202	286,213,996,544
[3309]	26/10/19	67,700	67,700	66,900	66,900	-300.0	-0.45	13,061	287,935,594,496
[3309]	26/10/16	67,500	67,700	66,800	67,200	0	+0.00	12,055	289,226,784,768
[3309]	26/10/15	66,900	67,300	66,300	67,200	+400.0	+0.60	19,371	289,226,784,768
[3309]	26/10/14	66,800	67,000	66,500	66,800	+200.0	+0.30	11,218	287,505,186,816
[3309]	26/10/13	67,000	67,100	66,400	66,600	0	+0.00	9,375	286,644,404,224
[3309]	26/10/09	66,700	66,900	66,300	66,600	+400.0	+0.60	17,037	286,644,404,224
[3309]	26/10/08	66,600	66,700	66,100	66,200	-500.0	-0.75	12,949	284,922,806,272
[3309]	26/10/07	67,300	67,400	66,700	66,700	-500.0	-0.74	13,229	287,074,811,904
[3309]	26/10/06	66,500	67,500	66,400	67,200	+400.0	+0.60	12,564	289,226,784,768
[3309]	26/10/05	67,400	67,500	66,700	66,800	-700.0	-1.04	14,716	287,505,186,816
[3309]	26/10/02	68,700	68,900	67,500	67,500	-1,600.0	-2.32	15,367	290,517,975,040
[3309]	26/10/01	69,500	69,800	68,900	69,100	-500.0	-0.72	13,866	297,404,334,080
[3309]	26/09/30	69,500	70,000	69,500	69,600	-100.0	-0.14	15,919	299,556,306,944
[3309]	26/09/29	70,000	70,000	69,500	69,700	-300.0	-0.43	14,844	299,986,714,624
[3309]	26/09/28	70,200	70,500	69,900	70,000	-100.0	-0.14	13,032	301,277,904,896
[3309]	26/09/25	70,600	70,800	70,100	70,100	-400.0	-0.57	13,679	301,708,312,576
[3309]	26/09/24	70,400	71,000	70,200	70,500	-100.0	-0.14	18,314	303,429,877,760
[3309]	26/09/18	71,400	71,500	70,600	70,600	-1,000.0	-1.40	42,818	303,860,285,440
[3309]	26/09/17	71,900	72,000	71,400	71,600	-200.0	-0.28	6,338	308,164,263,936
[3309]	26/09/16	72,200	72,200	71,500	71,800	-100.0	-0.14	9,179	309,025,046,528
[3309]	26/09/15	71,700	72,100	71,500	71,900	+100.0	+0.14	9,032	309,455,454,208
[3309]	26/09/14	71,200	71,900	71,200	71,800	+600.0	+0.84	8,637	309,025,046,528
[3309]	26/09/11	72,300	72,300	71,100	71,200	-800.0	-1.11	26,332	306,442,665,984
[3309]	26/09/10	71,900	72,300	71,800	72,000	-100.0	-0.14	7,647	309,885,829,120
[3309]	26/09/09	71,700	72,300	71,500	72,100	+400.0	+0.56	12,731	310,316,236,800
[3309]	26/09/08	71,800	72,300	71,400	71,700	-400.0	-0.55	17,411	308,594,638,848
[3309]	26/09/07	72,600	72,700	72,000	72,100	-500.0	-0.69	13,293	310,316,236,800
[3309]	26/09/04	72,800	73,100	72,600	72,600	-300.0	-0.41	11,334	312,468,209,664
[3309]	26/09/03	73,600	73,600	72,900	72,900	-300.0	-0.41	12,524	313,759,399,936
[3309]	26/09/02	73,500	73,700	73,000	73,200	-500.0	-0.68	14,678	315,050,590,208
[3309]	26/09/01	73,200	73,700	73,200	73,700	+500.0	+0.68	11,502	317,202,595,840
[3309]	26/08/31	73,900	73,900	73,200	73,200	-600.0	-0.81	17,118	315,050,590,208
[3309]	26/08/28	74,300	74,400	73,700	73,800	-600.0	-0.81	14,065	317,632,970,752
[3309]	26/08/27	74,500	74,800	74,200	74,400	-300.0	-0.40	18,034	320,215,384,064
[3309]	26/08/26	74,400	74,900	74,200	74,700	+600.0	+0.81	11,277	321,506,574,336
[3309]	26/08/25	74,100	74,400	74,000	74,100	+300.0	+0.41	8,161	318,924,161,024
[3309]	26/08/24	73,600	73,900	73,400	73,800	+400.0	+0.54	7,804	317,632,970,752
[3309]	26/08/21	73,500	73,700	73,200	73,400	-200.0	-0.27	10,221	315,911,405,568
[3309]	26/08/20	73,800	74,100	73,300	73,600	+100.0	+0.14	15,535	316,772,188,160
[3309]	26/08/19	73,900	74,000	73,300	73,500	-300.0	-0.41	11,000	316,341,780,480
[3309]	26/08/18	74,500	74,500	73,400	73,800	-400.0	-0.54	10,815	317,632,970,752
[3309]	26/08/17	74,300	74,700	74,000	74,200	+400.0	+0.54	9,166	319,354,568,704
[3309]	26/08/14	73,900	74,200	73,700	73,800	0	+0.00	11,438	317,632,970,752
[3309]	26/08/13	74,300	74,700	73,800	73,800	-600.0	-0.81	12,645	317,632,970,752
[3309]	26/08/12	74,300	74,400	73,800	74,400	+600.0	+0.81	7,336	320,215,384,064
[3309]	26/08/10	74,300	74,300	73,600	73,800	-100.0	-0.14	8,478	317,632,970,752
[3309]	26/08/07	74,600	74,800	73,800	73,900	-300.0	-0.40	12,531	318,063,378,432
[3309]	26/08/06	74,400	74,500	73,900	74,200	-200.0	-0.27	10,418	319,354,568,704
[3309]	26/08/05	74,500	74,600	73,900	74,400	+200.0	+0.27	13,831	320,215,384,064
[3309]	26/08/04	74,500	74,800	74,100	74,200	-300.0	-0.40	11,938	319,354,568,704
[3309]	26/08/03	75,800	75,900	74,500	74,500	-1,300.0	-1.72	18,525	320,645,758,976
[3309]	26/07/31	77,600	77,700	75,800	75,800	-2,200.0	-2.82	15,897	326,240,927,744
[3309]	26/07/30	77,800	78,100	76,600	78,000	0	+0.00	14,059	335,709,667,328
[3309]	26/07/29	77,400	78,200	77,300	78,000	+1,300.0	+1.69	15,347	335,709,667,328
[3309]	26/07/28	77,100	77,500	76,200	76,700	-300.0	-0.39	10,418	330,114,498,560
[3309]	26/07/27	76,900	77,000	76,500	77,000	+500.0	+0.65	12,239	331,405,688,832
[3309]	26/07/24	76,400	76,800	76,100	76,500	+200.0	+0.26	8,775	329,253,715,968
[3309]	26/07/23	77,100	77,600	76,100	76,300	-1,500.0	-1.93	19,810	328,392,900,608
[3309]	26/07/22	78,100	78,200	77,500	77,800	-400.0	-0.51	12,479	334,848,851,968
[3309]	26/07/21	78,000	78,400	77,600	78,200	+1,200.0	+1.56	14,483	336,570,449,920
[3309]	26/07/17	78,000	78,200	77,000	77,000	+100	+0.13	16,040	-
[3309]	26/07/16	77,300	77,800	76,700	76,900	-300	-0.39	11,733	-
[3309]	26/07/15	77,200	77,700	77,000	77,200	+500	+0.65	10,348	-
[3309]	26/07/14	76,600	77,100	76,500	76,700	+100	+0.13	7,972	-
[3309]	26/07/13	76,500	76,900	76,400	76,600	+200	+0.26	9,636	-
[3309]	26/07/10	76,600	76,800	76,100	76,400	-500	-0.65	7,487	-
[3309]	26/07/09	77,000	77,300	76,500	76,900	-100	-0.13	7,480	-
[3309]	26/07/08	77,200	77,500	76,800	77,000	-200	-0.26	6,445	-
[3309]	26/07/07	77,200	77,800	76,900	77,200	+200	+0.26	9,982	-
[3309]	26/07/06	76,900	77,900	76,700	77,000	+400	+0.52	12,370	-
[3309]	26/07/03	76,400	77,700	76,300	76,600	+500	+0.66	17,685	-
[3309]	26/07/02	76,700	76,700	75,900	76,100	+400	+0.53	14,360	-
[3309]	26/07/01	76,800	76,900	75,700	75,700	-900	-1.17	12,569	-
[3309]	26/06/30	77,000	77,600	76,600	76,600	-400	-0.52	12,906	-
[3309]	26/06/29	77,800	78,000	77,000	77,000	-700	-0.90	21,050	-
[3309]	26/06/26	76,800	77,900	76,500	77,700	+900	+1.17	19,459	-
[3309]	26/06/25	77,000	77,300	76,400	76,800	+100	+0.13	18,163	-
[3309]	26/06/24	76,200	76,700	76,000	76,700	+500	+0.66	14,768	-
[3309]	26/06/23	76,000	76,200	75,600	76,200	+900	+1.20	23,078	-
[3309]	26/06/22	76,100	76,200	75,100	75,300	-900	-1.18	12,627	-
[3309]	26/06/19	75,300	76,200	75,300	76,200	+500	+0.66	19,784	-
[3309]	26/06/18	76,200	76,400	75,300	75,700	-500	-0.66	18,331	-
[3309]	26/06/17	77,300	77,400	75,700	76,200	-1,100	-1.42	21,701	-
[3309]	26/06/16	77,000	78,100	75,500	77,300	-2,400	-3.01	27,379	-
[3309]	26/06/15	80,000	80,100	79,200	79,700	+100	+0.13	12,265	-
[3309]	26/06/12	79,000	80,100	79,000	79,600	+400	+0.51	19,398	-
[3309]	26/06/11	79,400	79,900	79,000	79,200	-200	-0.25	7,914	-
[3309]	26/06/10	78,700	79,400	78,200	79,400	+1,000	+1.28	7,411	-
[3309]	26/06/09	78,900	78,900	77,800	78,400	-500	-0.63	10,434	-
[3309]	26/06/08	77,900	78,900	77,600	78,900	+600	+0.77	11,048	-
[3309]	26/06/05	78,500	78,900	77,900	78,300	-100	-0.13	9,611	-
[3309]	26/06/04	79,000	79,000	78,200	78,400	-700	-0.88	10,350	-
[3309]	26/06/03	78,800	79,300	78,300	79,100	+400	+0.51	17,648	-
[3309]	26/06/02	79,300	79,700	78,000	78,700	-1,200	-1.50	17,974	-
[3309]	26/06/01	82,000	82,000	79,800	79,900	-2,100	-2.56	13,823	-
[3309]	26/05/29	81,800	82,500	81,200	82,000	+400	+0.49	12,733	-
[3309]	26/05/28	81,400	81,800	81,000	81,600	-300	-0.37	18,534	-
[3309]	26/05/27	82,100	82,200	81,400	81,900	+400	+0.49	13,243	-
[3309]	26/05/26	81,500	81,900	80,900	81,500	-200	-0.24	12,613	-
[3309]	26/05/25	81,900	82,300	81,600	81,700	-300	-0.37	10,418	-
[3309]	26/05/22	83,000	83,100	82,000	82,000	-1,100	-1.32	8,719	-
[3309]	26/05/21	83,600	83,700	82,700	83,100	+100	+0.12	11,282	-
[3309]	26/05/20	84,200	84,200	82,800	83,000	-1,200	-1.43	18,425	-
[3309]	26/05/19	83,700	84,200	83,400	84,200	+600	+0.72	9,800	-
[3309]	26/05/18	84,700	84,700	83,000	83,600	-900	-1.07	14,011	-
[3309]	26/05/15	84,000	84,500	83,800	84,500	+600	+0.72	13,142	-
[3309]	26/05/14	84,400	84,400	83,400	83,900	-500	-0.59	12,841	-
[3309]	26/05/13	84,000	84,500	83,700	84,400	+200	+0.24	10,952	-
[3309]	26/05/12	84,600	84,600	83,900	84,200	-200	-0.24	8,443	-
[3309]	26/05/11	84,800	85,000	84,100	84,400	+100	+0.12	17,713	-
[3309]	26/05/08	84,100	84,500	83,800	84,300	+500	+0.60	16,880	-
[3309]	26/05/07	84,700	85,100	83,500	83,800	-900	-1.06	33,854	-
[3309]	26/05/01	84,800	85,100	84,300	84,700	-300	-0.35	14,567	-
[3309]	26/04/30	85,400	85,600	84,600	85,000	-500	-0.58	21,177	-
[3309]	26/04/28	86,800	87,100	85,400	85,500	-4,900	-5.42	44,926	-
[3309]	26/04/27	90,300	91,100	90,100	90,400	+100	+0.11	51,195	-
[3309]	26/04/24	90,400	90,800	90,300	90,300	-100	-0.11	12,141	-
[3309]	26/04/23	90,700	90,700	90,100	90,400	+100	+0.11	11,247	-
[3309]	26/04/22	91,100	91,100	90,300	90,300	-500	-0.55	12,071	-
[3309]	26/04/21	91,400	91,400	90,800	90,800	-200	-0.22	8,661	-
[3309]	26/04/20	91,200	91,500	91,000	91,000	0	0.00	8,038	-
[3309]	26/04/17	91,200	91,200	90,600	91,000	0	0.00	14,860	-
[3309]	26/04/16	91,200	91,400	90,400	91,000	0	0.00	13,675	-
[3309]	26/04/15	91,500	91,600	90,900	91,000	-200	-0.22	11,183	-
[3309]	26/04/14	92,000	92,000	90,900	91,200	-200	-0.22	10,943	-
[3309]	26/04/13	92,000	92,100	90,600	91,400	-300	-0.33	14,166	-
[3309]	26/04/10	92,100	92,100	91,300	91,700	0	0.00	10,773	-
[3309]	26/04/09	92,700	93,000	91,500	91,700	-1,400	-1.50	9,585	-
[3309]	26/04/08	92,600	93,100	91,700	93,100	+1,400	+1.53	14,246	-
[3309]	26/04/07	92,500	92,900	91,500	91,700	-300	-0.33	8,999	-
[3309]	26/04/06	91,700	92,500	91,600	92,000	+500	+0.55	7,354	-
[3309]	26/04/03	91,100	91,800	90,900	91,500	+500	+0.55	7,073	-
[3309]	26/04/02	92,300	92,800	90,700	91,000	-400	-0.44	12,703	-
[3309]	26/04/01	90,600	91,700	90,500	91,400	+1,800	+2.01	15,210	-
[3309]	26/03/31	90,100	90,500	89,500	89,600	-200	-0.22	15,087	-
[3309]	26/03/30	90,200	90,900	89,400	89,800	-1,500	-1.64	16,879	-
[3309]	26/03/27	90,800	91,300	90,400	91,300	+400	+0.44	10,075	-
[3309]	26/03/26	91,300	91,300	90,200	90,900	-200	-0.22	8,407	-
[3309]	26/03/25	91,200	91,500	90,600	91,100	+900	+1.00	6,010	-
[3309]	26/03/24	90,600	91,000	90,200	90,200	+500	+0.56	13,312	-
[3309]	26/03/23	90,000	90,400	89,000	89,700	-1,700	-1.86	13,119	-
[3309]	26/03/19	92,100	92,300	91,000	91,400	-1,200	-1.30	17,938	-
[3309]	26/03/18	92,200	92,800	91,800	92,600	+400	+0.43	12,476	-
[3309]	26/03/17	91,900	92,400	91,600	92,200	+500	+0.55	8,495	-
[3309]	26/03/16	91,200	92,000	90,800	91,700	+500	+0.55	8,429	-
[3309]	26/03/13	91,200	92,200	91,200	91,200	-500	-0.55	16,258	-
[3309]	26/03/12	92,800	92,900	91,500	91,700	-1,600	-1.71	7,655	-
[3309]	26/03/11	92,400	93,500	92,000	93,300	+1,000	+1.08	6,732	-
[3309]	26/03/10	92,400	92,800	91,900	92,300	+200	+0.22	13,202	-
[3309]	26/03/09	92,000	92,700	91,600	92,100	-400	-0.43	11,256	-
[3309]	26/03/06	93,200	93,300	92,500	92,500	-900	-0.96	8,518	-
[3309]	26/03/05	93,400	94,200	93,200	93,400	+1,400	+1.52	7,112	-
[3309]	26/03/04	92,700	93,200	91,800	92,000	-1,000	-1.08	12,719	-
[3309]	26/03/03	94,000	94,100	93,000	93,000	-1,500	-1.59	10,306	-
[3309]	26/03/02	94,100	94,900	93,400	94,500	+400	+0.43	8,234	-
[3309]	26/02/27	95,500	95,500	94,100	94,100	-1,200	-1.26	10,168	-
[3309]	26/02/26	94,700	95,500	94,300	95,300	+500	+0.53	10,909	-
[3309]	26/02/25	94,500	94,800	93,700	94,800	+700	+0.74	10,428	-
[3309]	26/02/24	93,600	94,600	92,900	94,100	+1,000	+1.07	12,967	-
[3309]	26/02/20	93,000	93,500	93,000	93,100	-400	-0.43	10,267	-
[3309]	26/02/19	93,400	93,500	92,500	93,500	+100	+0.11	8,033	-
[3309]	26/02/18	92,100	93,600	92,000	93,400	+1,300	+1.41	10,307	-
[3309]	26/02/17	93,100	93,100	91,800	92,100	-1,200	-1.29	6,543	-
[3309]	26/02/16	92,500	93,300	91,900	93,300	+1,300	+1.41	7,373	-
[3309]	26/02/13	93,200	93,300	91,700	92,000	-1,100	-1.18	10,110	-
[3309]	26/02/12	92,400	93,100	92,000	93,100	+900	+0.98	10,409	-
[3309]	26/02/10	93,000	93,100	92,100	92,200	-800	-0.86	13,772	-
[3309]	26/02/09	92,700	93,400	92,500	93,000	+600	+0.65	14,270	-
[3309]	26/02/06	92,400	92,700	92,000	92,400	-100	-0.11	7,026	-
[3309]	26/02/05	93,000	93,400	92,300	92,500	-100	-0.11	9,453	-
[3309]	26/02/04	92,200	92,800	91,500	92,600	+600	+0.65	11,272	-
[3309]	26/02/03	91,100	92,300	91,100	92,000	+900	+0.99	11,029	-
[3309]	26/02/02	91,300	91,800	90,700	91,100	+300	+0.33	10,263	-
[3309]	26/01/30	91,600	91,600	90,600	90,800	-700	-0.77	11,251	-
[3309]	26/01/29	90,500	91,500	89,900	91,500	+300	+0.33	19,516	-
[3309]	26/01/28	90,800	91,200	90,400	91,200	+400	+0.44	13,464	-
[3309]	26/01/27	91,000	91,000	90,200	90,800	-100	-0.11	9,534	-
[3309]	26/01/26	91,600	91,700	90,600	90,900	-800	-0.87	9,281	-
[3309]	26/01/23	91,600	91,900	91,100	91,700	+500	+0.55	8,386	-
[3309]	26/01/22	91,200	92,200	90,600	91,200	+1,100	+1.22	14,143	-
[3309]	26/01/21	91,300	91,400	90,000	90,100	-1,400	-1.53	16,271	-
[3309]	26/01/20	92,200	92,400	91,200	91,500	-300	-0.33	14,126	-
[3309]	26/01/19	92,500	92,900	91,500	91,800	-600	-0.65	11,758	-
[3309]	26/01/16	91,400	92,400	91,400	92,400	+1,000	+1.09	12,047	-
[3309]	26/01/15	91,100	91,400	90,700	91,400	+700	+0.77	8,980	-
[3309]	26/01/14	90,400	90,800	90,200	90,700	+300	+0.33	12,604	-
[3309]	26/01/13	91,100	91,300	90,100	90,400	-400	-0.44	12,529	-
[3309]	26/01/09	90,900	91,200	90,400	90,800	+200	+0.22	7,680	-
[3309]	26/01/08	90,200	90,800	89,700	90,600	+500	+0.55	14,493	-
[3309]	26/01/07	89,400	90,600	89,000	90,100	+600	+0.67	17,843	-
[3309]	26/01/06	89,900	90,000	89,100	89,500	-100	-0.11	9,492	-
[3309]	26/01/05	90,600	90,800	88,900	89,600	-400	-0.44	16,923	-
[3309]	25/12/30	89,900	90,400	89,700	90,000	+400	+0.45	13,648	-
[3309]	25/12/29	89,000	89,800	88,500	89,600	+700	+0.79	17,896	-
[3309]	25/12/26	89,100	89,300	88,300	88,900	+200	+0.23	10,994	-
[3309]	25/12/25	88,600	88,800	87,900	88,700	+500	+0.57	5,461	-
[3309]	25/12/24	88,100	88,800	87,800	88,200	+200	+0.23	16,983	-
[3309]	25/12/23	87,500	88,000	87,100	88,000	+900	+1.03	11,171	-
[3309]	25/12/22	88,000	88,100	86,100	87,100	-900	-1.02	16,850	-
[3309]	25/12/19	87,000	88,300	86,800	88,000	+900	+1.03	33,377	-
[3309]	25/12/18	86,000	87,700	85,800	87,100	+1,600	+1.87	22,324	-
[3309]	25/12/17	83,600	85,900	83,100	85,500	+2,500	+3.01	22,951	-
[3309]	25/12/16	81,900	83,500	81,300	83,000	+4,100	+5.20	32,148	-
[3309]	25/12/15	79,000	79,500	78,900	78,900	-100	-0.13	8,917	-
[3309]	25/12/12	78,300	79,200	78,200	79,000	+600	+0.77	20,433	-
[3309]	25/12/11	78,900	79,100	77,800	78,400	-300	-0.38	9,325	-
[3309]	25/12/10	78,400	79,000	78,100	78,700	+400	+0.51	6,765	-
[3309]	25/12/09	77,700	78,500	77,700	78,300	+100	+0.13	6,985	-
[3309]	25/12/08	78,300	78,500	77,600	78,200	0	0.00	10,023	-
[3309]	25/12/05	78,400	78,700	78,200	78,200	-400	-0.51	7,408	-
[3309]	25/12/04	79,300	79,600	78,400	78,600	-800	-1.01	9,385	-
[3309]	25/12/03	79,000	79,500	78,600	79,400	+300	+0.38	8,357	-
[3309]	25/12/02	78,800	79,300	78,600	79,100	+400	+0.51	8,168	-
[3309]	25/12/01	79,700	79,800	78,500	78,700	-900	-1.13	14,104	-
[3309]	25/11/28	80,200	80,400	79,600	79,600	-600	-0.75	10,797	-
[3309]	25/11/27	80,500	80,700	79,900	80,200	-200	-0.25	20,183	-
[3309]	25/11/26	79,900	80,400	79,700	80,400	+200	+0.25	13,009	-
[3309]	25/11/25	79,400	80,300	79,000	80,200	+1,000	+1.26	14,052	-
[3309]	25/11/21	79,300	79,700	79,000	79,200	0	0.00	14,939	-
[3309]	25/11/20	79,900	80,000	79,200	79,200	-400	-0.50	9,321	-
[3309]	25/11/19	79,800	79,900	79,200	79,600	-100	-0.13	8,227	-
[3309]	25/11/18	81,200	81,300	79,700	79,700	-1,500	-1.85	8,028	-
[3309]	25/11/17	81,000	81,200	80,400	81,200	+400	+0.50	8,788	-
[3309]	25/11/14	80,800	81,100	80,600	80,800	+100	+0.12	5,018	-
[3309]	25/11/13	81,100	81,200	80,200	80,700	-100	-0.12	6,159	-
[3309]	25/11/12	81,000	81,400	80,700	80,800	0	0.00	8,676	-
[3309]	25/11/11	80,600	80,800	80,200	80,800	+300	+0.37	7,604	-
[3309]	25/11/10	81,100	81,300	80,400	80,500	-300	-0.37	13,569	-
[3309]	25/11/07	80,900	81,300	80,500	80,800	0	0.00	11,977	-
[3309]	25/11/06	81,000	81,000	80,300	80,800	-200	-0.25	8,493	-
[3309]	25/11/05	79,900	81,000	79,700	81,000	+1,000	+1.25	16,975	-
[3309]	25/11/04	79,400	80,400	79,000	80,000	+700	+0.88	12,346	-
[3309]	25/10/31	79,100	80,000	78,800	79,300	-100	-0.13	18,422	-
[3309]	25/10/30	78,900	79,700	78,300	79,400	-2,000	-2.46	31,136	-
[3309]	25/10/29	81,800	82,100	81,200	81,400	-400	-0.49	30,821	-
[3309]	25/10/28	82,800	82,800	81,700	81,800	-800	-0.97	15,655	-
[3309]	25/10/27	82,400	82,900	82,100	82,600	+600	+0.73	10,881	-
[3309]	25/10/24	82,500	82,600	82,000	82,000	-400	-0.49	12,635	-
[3309]	25/10/23	81,700	82,700	81,400	82,400	+500	+0.61	12,110	-
[3309]	25/10/22	81,000	82,100	80,900	81,900	+1,000	+1.24	10,775	-
[3309]	25/10/21	80,200	81,200	80,200	80,900	+500	+0.62	9,707	-
[3309]	25/10/20	80,500	80,800	80,200	80,400	0	0.00	9,326	-
[3309]	25/10/17	80,200	80,400	80,000	80,400	+300	+0.37	6,874	-
[3309]	25/10/16	79,800	80,200	79,700	80,100	+500	+0.63	6,343	-
[3309]	25/10/15	79,300	80,000	79,200	79,600	+200	+0.25	9,099	-
[3309]	25/10/14	79,100	79,600	78,700	79,400	0	0.00	12,597	-
[3309]	25/10/10	79,400	79,700	79,300	79,400	0	0.00	7,025	-
[3309]	25/10/09	79,600	80,000	79,200	79,400	-100	-0.13	11,289	-
[3309]	25/10/08	80,300	80,500	79,500	79,500	-700	-0.87	9,386	-
[3309]	25/10/07	80,000	80,200	79,600	80,200	+200	+0.25	7,589	-
[3309]	25/10/06	79,500	80,100	79,300	80,000	+1,200	+1.52	12,239	-
[3309]	25/10/03	78,600	79,000	78,500	78,800	+100	+0.13	10,602	-
[3309]	25/10/02	79,500	79,600	78,600	78,700	-500	-0.63	12,041	-
[3309]	25/10/01	79,800	79,900	78,600	79,200	-400	-0.50	10,679	-
[3309]	25/09/30	79,500	79,900	79,300	79,600	+400	+0.51	7,356	-
[3309]	25/09/29	80,400	80,500	79,200	79,200	-1,000	-1.25	13,285	-
[3309]	25/09/26	80,200	80,600	80,000	80,200	+400	+0.50	12,059	-
[3309]	25/09/25	80,200	80,300	79,400	79,800	-400	-0.50	11,843	-
[3309]	25/09/24	80,000	80,200	79,700	80,200	+400	+0.50	7,401	-
[3309]	25/09/22	80,600	80,700	79,800	79,800	-800	-0.99	10,221	-
[3309]	25/09/19	80,700	81,000	80,100	80,600	-100	-0.12	28,286	-
[3309]	25/09/18	81,200	81,300	80,700	80,700	-300	-0.37	7,173	-
[3309]	25/09/17	81,500	81,700	80,600	81,000	-600	-0.74	12,414	-
[3309]	25/09/16	81,000	81,600	80,600	81,600	+600	+0.74	13,751	-
[3309]	25/09/12	80,200	81,000	80,000	81,000	+1,000	+1.25	16,093	-
[3309]	25/09/11	79,800	80,200	79,500	80,000	+200	+0.25	6,824	-
[3309]	25/09/10	79,300	79,800	79,200	79,800	+300	+0.38	6,849	-
[3309]	25/09/09	79,000	79,500	78,800	79,500	+400	+0.51	9,710	-
[3309]	25/09/08	78,800	79,500	78,800	79,100	+300	+0.38	6,516	-
[3309]	25/09/05	79,000	79,100	78,300	78,800	-600	-0.76	12,183	-