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
[3320]	26/10/29	1,294	1,298	1,280	1,297	+15.0	+1.17	3,700	9,377,283,072
[3320]	26/10/28	1,298	1,298	1,281	1,282	-7.0	-0.54	4,300	9,268,833,280
[3320]	26/10/27	1,289	1,292	1,286	1,289	+1.0	+0.08	2,200	9,319,442,432
[3320]	26/10/26	1,290	1,291	1,285	1,288	-2.0	-0.16	3,700	9,312,212,992
[3320]	26/10/23	1,297	1,297	1,288	1,290	+2.0	+0.16	4,600	9,588,569,088
[3320]	26/10/22	1,289	1,291	1,287	1,288	+5.0	+0.39	3,300	9,573,702,656
[3320]	26/10/21	1,297	1,297	1,283	1,283	-9.0	-0.70	2,300	9,536,537,600
[3320]	26/10/20	1,293	1,297	1,283	1,292	+2.0	+0.16	2,500	9,603,434,496
[3320]	26/10/19	1,292	1,298	1,285	1,290	-6.0	-0.46	4,700	9,588,569,088
[3320]	26/10/16	1,284	1,296	1,284	1,296	+13.0	+1.01	3,300	9,633,166,336
[3320]	26/10/15	1,292	1,292	1,283	1,283	-9.0	-0.70	7,700	9,536,537,600
[3320]	26/10/14	1,296	1,296	1,292	1,292	-4.0	-0.31	2,000	9,603,434,496
[3320]	26/10/13	1,296	1,298	1,293	1,296	+1.0	+0.08	5,400	9,633,166,336
[3320]	26/10/09	1,300	1,301	1,295	1,295	-1.0	-0.08	4,000	9,625,734,144
[3320]	26/10/08	1,303	1,303	1,296	1,296	-7.0	-0.54	5,200	9,633,166,336
[3320]	26/10/07	1,311	1,311	1,302	1,303	-3.0	-0.23	2,100	9,685,197,824
[3320]	26/10/06	1,298	1,306	1,298	1,306	+10.0	+0.77	1,900	9,707,496,448
[3320]	26/10/05	1,305	1,309	1,296	1,296	-5.0	-0.38	5,000	9,633,166,336
[3320]	26/10/02	1,317	1,317	1,301	1,301	-4.0	-0.31	3,900	9,670,331,392
[3320]	26/10/01	1,310	1,315	1,303	1,305	+4.0	+0.31	4,700	9,700,063,232
[3320]	26/09/30	1,301	1,309	1,301	1,301	+1.0	+0.08	3,000	9,670,331,392
[3320]	26/09/29	1,301	1,309	1,300	1,300	0	+0.00	2,700	9,662,899,200
[3320]	26/09/28	1,300	1,308	1,300	1,300	-8.0	-0.61	4,000	9,662,899,200
[3320]	26/09/25	1,312	1,330	1,306	1,308	+9.0	+0.69	8,900	9,722,362,880
[3320]	26/09/24	1,309	1,309	1,295	1,299	-1.0	-0.08	10,900	9,655,465,984
[3320]	26/09/18	1,311	1,311	1,300	1,300	-14.0	-1.07	5,700	9,662,899,200
[3320]	26/09/17	1,310	1,318	1,307	1,314	+3.0	+0.23	5,100	9,766,961,152
[3320]	26/09/16	1,301	1,312	1,301	1,311	+10.0	+0.77	4,900	9,744,661,504
[3320]	26/09/15	1,306	1,320	1,301	1,301	-5.0	-0.38	6,700	9,670,331,392
[3320]	26/09/14	1,293	1,310	1,293	1,306	+5.0	+0.38	10,100	9,707,496,448
[3320]	26/09/11	1,306	1,308	1,299	1,301	-1.0	-0.08	8,700	9,670,331,392
[3320]	26/09/10	1,296	1,309	1,296	1,302	+6.0	+0.46	2,900	9,677,764,608
[3320]	26/09/09	1,298	1,303	1,293	1,296	-2.0	-0.15	6,500	9,633,166,336
[3320]	26/09/08	1,293	1,307	1,289	1,298	+5.0	+0.39	15,600	9,648,032,768
[3320]	26/09/07	1,316	1,316	1,291	1,293	-26.0	-1.97	17,300	9,610,867,712
[3320]	26/09/04	1,312	1,319	1,309	1,319	+9.0	+0.69	1,400	9,804,125,184
[3320]	26/09/03	1,302	1,318	1,302	1,310	0	+0.00	4,000	9,737,228,288
[3320]	26/09/02	1,325	1,331	1,310	1,310	-12.0	-0.91	5,400	9,737,228,288
[3320]	26/09/01	1,335	1,346	1,322	1,322	-13.0	-0.97	8,600	9,826,424,832
[3320]	26/08/31	1,326	1,335	1,324	1,335	+2.0	+0.15	7,200	9,923,053,568
[3320]	26/08/28	1,324	1,333	1,321	1,333	+9.0	+0.68	2,800	9,908,188,160
[3320]	26/08/27	1,319	1,333	1,312	1,324	+13.0	+0.99	8,800	9,841,290,240
[3320]	26/08/26	1,317	1,320	1,311	1,311	-8.0	-0.61	3,100	9,744,661,504
[3320]	26/08/25	1,333	1,333	1,316	1,319	-14.0	-1.05	6,100	9,804,125,184
[3320]	26/08/24	1,321	1,333	1,315	1,333	+18.0	+1.37	11,100	9,908,188,160
[3320]	26/08/21	1,312	1,315	1,308	1,315	+6.0	+0.46	1,400	9,774,393,344
[3320]	26/08/20	1,290	1,309	1,290	1,309	+20.0	+1.55	2,100	9,729,796,096
[3320]	26/08/19	1,306	1,307	1,288	1,289	-16.0	-1.23	9,500	9,581,135,872
[3320]	26/08/18	1,302	1,316	1,302	1,305	+1.0	+0.08	3,400	9,700,063,232
[3320]	26/08/17	1,320	1,331	1,304	1,304	-17.0	-1.29	11,100	9,692,631,040
[3320]	26/08/14	1,325	1,328	1,320	1,321	+2.0	+0.15	3,500	9,818,991,616
[3320]	26/08/13	1,310	1,320	1,303	1,319	+19.0	+1.46	11,300	9,804,125,184
[3320]	26/08/12	1,306	1,308	1,300	1,300	+1.0	+0.08	3,200	9,662,899,200
[3320]	26/08/10	1,298	1,303	1,294	1,299	+1.0	+0.08	10,400	9,655,465,984
[3320]	26/08/07	1,291	1,302	1,291	1,298	-5.0	-0.38	4,800	9,648,032,768
[3320]	26/08/06	1,286	1,303	1,283	1,303	+21.0	+1.64	9,200	9,685,197,824
[3320]	26/08/05	1,279	1,285	1,270	1,282	+7.0	+0.55	13,800	9,529,104,384
[3320]	26/08/04	1,278	1,279	1,267	1,275	-5.0	-0.39	5,500	9,477,073,920
[3320]	26/08/03	1,269	1,280	1,262	1,280	+10.0	+0.79	15,800	9,514,238,976
[3320]	26/07/31	1,279	1,279	1,263	1,270	-10.0	-0.78	14,900	9,439,908,864
[3320]	26/07/30	1,273	1,285	1,266	1,280	-46.0	-3.47	26,400	9,514,238,976
[3320]	26/07/29	1,345	1,346	1,325	1,326	-11.0	-0.82	68,900	9,856,156,672
[3320]	26/07/28	1,343	1,348	1,334	1,337	-6.0	-0.45	10,500	9,937,920,000
[3320]	26/07/27	1,326	1,343	1,326	1,343	+25.0	+1.90	9,500	9,982,517,248
[3320]	26/07/24	1,336	1,336	1,312	1,318	-18.0	-1.35	14,900	9,796,692,992
[3320]	26/07/23	1,340	1,347	1,336	1,336	-1.0	-0.07	7,400	9,930,486,784
[3320]	26/07/22	1,338	1,349	1,337	1,337	-1.0	-0.07	9,200	9,937,920,000
[3320]	26/07/21	1,337	1,355	1,336	1,338	+1.0	+0.07	11,200	9,945,352,192
[3320]	26/07/17	1,347	1,360	1,337	1,337	-1	-0.07	19,700	-
[3320]	26/07/16	1,336	1,343	1,335	1,338	+2	+0.15	4,700	-
[3320]	26/07/15	1,344	1,346	1,332	1,336	+5	+0.38	6,200	-
[3320]	26/07/14	1,334	1,349	1,331	1,331	-3	-0.22	7,000	-
[3320]	26/07/13	1,358	1,360	1,332	1,334	-9	-0.67	8,300	-
[3320]	26/07/10	1,337	1,345	1,333	1,343	+6	+0.45	6,200	-
[3320]	26/07/09	1,358	1,358	1,337	1,337	-3	-0.22	5,900	-
[3320]	26/07/08	1,350	1,360	1,340	1,340	-5	-0.37	7,400	-
[3320]	26/07/07	1,384	1,384	1,345	1,345	-9	-0.66	16,900	-
[3320]	26/07/06	1,330	1,354	1,330	1,354	+25	+1.88	18,700	-
[3320]	26/07/03	1,333	1,343	1,329	1,329	-1	-0.08	18,200	-
[3320]	26/07/02	1,308	1,330	1,300	1,330	+26	+1.99	15,000	-
[3320]	26/07/01	1,281	1,304	1,280	1,304	+23	+1.80	10,900	-
[3320]	26/06/30	1,286	1,286	1,277	1,281	+4	+0.31	5,500	-
[3320]	26/06/29	1,283	1,294	1,277	1,277	+6	+0.47	14,100	-
[3320]	26/06/26	1,250	1,271	1,250	1,271	+18	+1.44	6,500	-
[3320]	26/06/25	1,273	1,273	1,248	1,253	-5	-0.40	7,200	-
[3320]	26/06/24	1,250	1,260	1,239	1,258	+13	+1.04	9,400	-
[3320]	26/06/23	1,257	1,262	1,245	1,245	-20	-1.58	5,800	-
[3320]	26/06/22	1,254	1,266	1,250	1,265	+11	+0.88	9,700	-
[3320]	26/06/19	1,261	1,266	1,250	1,254	-9	-0.71	5,100	-
[3320]	26/06/18	1,242	1,263	1,242	1,263	+21	+1.69	10,600	-
[3320]	26/06/17	1,240	1,245	1,233	1,242	+2	+0.16	4,900	-
[3320]	26/06/16	1,255	1,255	1,233	1,240	0	0.00	22,300	-
[3320]	26/06/15	1,251	1,252	1,231	1,240	-60	-4.62	52,700	-
[3320]	26/06/12	1,290	1,306	1,290	1,300	+10	+0.78	5,700	-
[3320]	26/06/11	1,302	1,305	1,288	1,290	-17	-1.30	7,100	-
[3320]	26/06/10	1,323	1,326	1,307	1,307	-6	-0.46	6,100	-
[3320]	26/06/09	1,314	1,323	1,313	1,313	+6	+0.46	4,100	-
[3320]	26/06/08	1,315	1,315	1,305	1,307	-9	-0.68	1,600	-
[3320]	26/06/05	1,305	1,317	1,305	1,316	+13	+1.00	6,800	-
[3320]	26/06/04	1,295	1,305	1,295	1,303	-6	-0.46	3,400	-
[3320]	26/06/03	1,298	1,309	1,298	1,309	+12	+0.93	4,100	-
[3320]	26/06/02	1,296	1,297	1,284	1,297	-5	-0.38	5,900	-
[3320]	26/06/01	1,334	1,336	1,297	1,302	-27	-2.03	9,900	-
[3320]	26/05/29	1,324	1,329	1,311	1,329	+11	+0.83	4,900	-
[3320]	26/05/28	1,308	1,320	1,301	1,318	+10	+0.76	9,400	-
[3320]	26/05/27	1,314	1,314	1,299	1,308	+2	+0.15	4,500	-
[3320]	26/05/26	1,308	1,308	1,289	1,306	-1	-0.08	7,900	-
[3320]	26/05/25	1,316	1,320	1,294	1,307	+7	+0.54	12,300	-
[3320]	26/05/22	1,294	1,300	1,285	1,300	+6.0	+0.46	6,000	-
[3320]	26/05/21	1,301	1,311	1,294	1,294	+6.0	+0.47	10,600	-
[3320]	26/05/20	1,304	1,304	1,274	1,288	-16.0	-1.23	11,100	-
[3320]	26/05/19	1,296	1,313	1,295	1,304	+15.0	+1.16	12,500	-
[3320]	26/05/18	1,296	1,296	1,275	1,289	-9.0	-0.69	15,900	-
[3320]	26/05/15	1,287	1,298	1,282	1,298	+11.0	+0.85	13,200	-
[3320]	26/05/14	1,315	1,315	1,281	1,287	-30.0	-2.28	28,600	-
[3320]	26/05/13	1,314	1,321	1,308	1,317	+3.0	+0.23	6,400	-
[3320]	26/05/12	1,340	1,340	1,311	1,314	-10.0	-0.76	12,700	-
[3320]	26/05/11	1,321	1,324	1,312	1,324	+13.0	+0.99	9,800	-
[3320]	26/05/08	1,322	1,335	1,289	1,311	-12.0	-0.91	34,600	-
[3320]	26/05/07	1,341	1,341	1,323	1,323	-13.0	-0.97	13,500	-
[3320]	26/05/01	1,335	1,338	1,327	1,336	+1.0	+0.07	10,100	-
[3320]	26/04/30	1,355	1,355	1,333	1,335	-18.0	-1.33	14,800	-
[3320]	26/04/28	1,356	1,356	1,348	1,353	-1.0	-0.07	5,400	-
[3320]	26/04/27	1,342	1,354	1,342	1,354	+12	+0.89	10,200	-
[3320]	26/04/24	1,376	1,376	1,341	1,342	-11	-0.81	10,300	-
[3320]	26/04/23	1,365	1,367	1,350	1,353	-12	-0.88	11,800	-
[3320]	26/04/22	1,382	1,388	1,365	1,365	-31	-2.22	14,300	-
[3320]	26/04/21	1,395	1,408	1,390	1,396	+1	+0.07	6,400	-
[3320]	26/04/20	1,392	1,395	1,388	1,395	+3	+0.22	6,400	-
[3320]	26/04/17	1,389	1,409	1,383	1,392	+3	+0.22	13,900	-
[3320]	26/04/16	1,383	1,391	1,375	1,389	+10	+0.73	8,500	-
[3320]	26/04/15	1,370	1,391	1,370	1,379	+6	+0.44	14,600	-
[3320]	26/04/14	1,371	1,381	1,366	1,373	+8	+0.59	11,000	-
[3320]	26/04/13	1,367	1,377	1,362	1,365	-2	-0.15	11,000	-
[3320]	26/04/10	1,385	1,385	1,355	1,367	+2	+0.15	17,300	-
[3320]	26/04/09	1,380	1,380	1,363	1,365	-9	-0.66	7,000	-
[3320]	26/04/08	1,371	1,380	1,366	1,374	+15	+1.10	11,900	-
[3320]	26/04/07	1,362	1,376	1,349	1,359	+4	+0.30	11,500	-
[3320]	26/04/06	1,358	1,360	1,351	1,355	+4	+0.30	8,300	-
[3320]	26/04/03	1,381	1,381	1,351	1,351	-9	-0.66	6,900	-
[3320]	26/04/02	1,377	1,388	1,354	1,360	-16	-1.16	17,500	-
[3320]	26/04/01	1,342	1,376	1,342	1,376	+46	+3.46	12,000	-
[3320]	26/03/31	1,328	1,349	1,328	1,330	-7	-0.52	17,600	-
[3320]	26/03/30	1,334	1,342	1,323	1,337	-33	-2.41	32,700	-
[3320]	26/03/27	1,358	1,370	1,353	1,370	+9	+0.66	18,200	-
[3320]	26/03/26	1,388	1,388	1,347	1,361	-22	-1.59	14,200	-
[3320]	26/03/25	1,379	1,389	1,377	1,383	+24	+1.77	15,600	-
[3320]	26/03/24	1,350	1,370	1,343	1,359	+39	+2.95	21,800	-
[3320]	26/03/23	1,359	1,359	1,320	1,320	-51	-3.72	35,500	-
[3320]	26/03/19	1,390	1,390	1,367	1,371	-25	-1.79	13,500	-
[3320]	26/03/18	1,357	1,402	1,353	1,396	+43	+3.18	23,000	-
[3320]	26/03/17	1,355	1,373	1,353	1,353	+4	+0.30	21,400	-
[3320]	26/03/16	1,370	1,386	1,346	1,349	-20	-1.46	105,700	-
[3320]	26/03/13	1,380	1,407	1,366	1,369	-27	-1.93	46,500	-
[3320]	26/03/12	1,406	1,410	1,385	1,396	-10	-0.71	30,500	-
[3320]	26/03/11	1,415	1,431	1,405	1,406	+4	+0.29	20,200	-
[3320]	26/03/10	1,417	1,417	1,385	1,402	+15	+1.08	15,800	-
[3320]	26/03/09	1,400	1,420	1,366	1,387	-41	-2.87	34,200	-
[3320]	26/03/06	1,438	1,438	1,421	1,428	-12	-0.83	7,100	-
[3320]	26/03/05	1,423	1,443	1,398	1,440	+77	+5.65	24,200	-
[3320]	26/03/04	1,383	1,383	1,352	1,363	-41	-2.92	22,700	-
[3320]	26/03/03	1,452	1,452	1,403	1,404	-48	-3.31	18,600	-
[3320]	26/03/02	1,462	1,466	1,449	1,452	-10	-0.68	14,800	-
[3320]	26/02/27	1,439	1,467	1,435	1,462	+28	+1.95	23,000	-
[3320]	26/02/26	1,430	1,439	1,421	1,434	+4	+0.28	13,500	-
[3320]	26/02/25	1,427	1,430	1,419	1,430	+7	+0.49	9,300	-
[3320]	26/02/24	1,410	1,428	1,402	1,423	+11	+0.78	10,200	-
[3320]	26/02/20	1,434	1,434	1,410	1,412	-18	-1.26	7,900	-
[3320]	26/02/19	1,429	1,437	1,420	1,430	+5	+0.35	11,300	-
[3320]	26/02/18	1,430	1,430	1,423	1,425	+9	+0.64	5,400	-
[3320]	26/02/17	1,435	1,435	1,416	1,416	-8	-0.56	9,300	-
[3320]	26/02/16	1,421	1,428	1,410	1,424	+4	+0.28	16,500	-
[3320]	26/02/13	1,440	1,440	1,416	1,420	-30	-2.07	11,100	-
[3320]	26/02/12	1,439	1,450	1,436	1,450	+19	+1.33	41,600	-
[3320]	26/02/10	1,426	1,436	1,423	1,431	+6	+0.42	22,400	-
[3320]	26/02/09	1,429	1,432	1,418	1,425	0	0.00	27,700	-
[3320]	26/02/06	1,422	1,425	1,400	1,425	+3	+0.21	20,800	-
[3320]	26/02/05	1,412	1,425	1,409	1,422	+11	+0.78	32,000	-
[3320]	26/02/04	1,386	1,413	1,385	1,411	+19	+1.36	23,500	-
[3320]	26/02/03	1,377	1,394	1,365	1,392	+25	+1.83	19,200	-
[3320]	26/02/02	1,370	1,373	1,354	1,367	-8	-0.58	33,500	-
[3320]	26/01/30	1,352	1,382	1,350	1,375	+24	+1.78	32,400	-
[3320]	26/01/29	1,370	1,389	1,341	1,351	-73	-5.13	125,700	-
[3320]	26/01/28	1,436	1,439	1,421	1,424	-17	-1.18	159,400	-
[3320]	26/01/27	1,448	1,453	1,441	1,441	-11	-0.76	56,200	-
[3320]	26/01/26	1,452	1,460	1,448	1,452	+26	+1.82	122,500	-
[3320]	26/01/23	1,426	1,434	1,426	1,426	-2	-0.14	18,500	-
[3320]	26/01/22	1,423	1,440	1,420	1,428	+10	+0.71	19,000	-
[3320]	26/01/21	1,416	1,425	1,414	1,418	-2	-0.14	12,900	-
[3320]	26/01/20	1,430	1,433	1,415	1,420	-9	-0.63	45,700	-
[3320]	26/01/19	1,433	1,438	1,428	1,429	-3	-0.21	28,600	-
[3320]	26/01/16	1,430	1,435	1,429	1,432	+3	+0.21	23,000	-
[3320]	26/01/15	1,428	1,430	1,426	1,429	+4	+0.28	10,000	-
[3320]	26/01/14	1,431	1,433	1,425	1,425	-3	-0.21	21,300	-
[3320]	26/01/13	1,431	1,440	1,428	1,428	+3	+0.21	29,100	-
[3320]	26/01/09	1,431	1,431	1,425	1,425	-5	-0.35	19,900	-
[3320]	26/01/08	1,432	1,435	1,426	1,430	+1	+0.07	25,100	-
[3320]	26/01/07	1,428	1,430	1,421	1,429	+2	+0.14	33,600	-
[3320]	26/01/06	1,425	1,429	1,420	1,427	+5	+0.35	41,200	-
[3320]	26/01/05	1,417	1,422	1,405	1,422	+24	+1.72	31,200	-
[3320]	25/12/30	1,416	1,416	1,398	1,398	-5	-0.36	19,000	-
[3320]	25/12/29	1,396	1,415	1,394	1,403	+13	+0.94	32,800	-
[3320]	25/12/26	1,376	1,390	1,375	1,390	+4	+0.29	15,800	-
[3320]	25/12/25	1,380	1,386	1,372	1,386	+11	+0.80	10,700	-
[3320]	25/12/24	1,373	1,379	1,370	1,375	+1	+0.07	10,000	-
[3320]	25/12/23	1,365	1,375	1,364	1,374	+12	+0.88	9,800	-
[3320]	25/12/22	1,370	1,370	1,359	1,362	-2	-0.15	8,600	-
[3320]	25/12/19	1,364	1,366	1,357	1,364	+5	+0.37	6,700	-
[3320]	25/12/18	1,362	1,364	1,356	1,359	0	0.00	7,500	-
[3320]	25/12/17	1,356	1,359	1,350	1,359	+3	+0.22	5,300	-
[3320]	25/12/16	1,374	1,374	1,354	1,356	-7	-0.51	8,000	-
[3320]	25/12/15	1,363	1,364	1,333	1,363	+48	+3.65	26,100	-
[3320]	25/12/12	1,316	1,316	1,305	1,315	+13	+1.00	8,200	-
[3320]	25/12/11	1,310	1,315	1,302	1,302	-17	-1.29	7,200	-
[3320]	25/12/10	1,308	1,320	1,300	1,319	+1	+0.08	13,400	-
[3320]	25/12/09	1,316	1,320	1,310	1,318	+3	+0.23	6,900	-
[3320]	25/12/08	1,314	1,344	1,310	1,315	+5	+0.38	6,600	-
[3320]	25/12/05	1,320	1,322	1,310	1,310	-2	-0.15	3,400	-
[3320]	25/12/04	1,315	1,324	1,305	1,312	-5	-0.38	7,100	-
[3320]	25/12/03	1,336	1,336	1,311	1,317	-20	-1.50	7,400	-
[3320]	25/12/02	1,340	1,340	1,330	1,337	-3	-0.22	5,200	-
[3320]	25/12/01	1,340	1,341	1,335	1,340	+6	+0.45	7,000	-
[3320]	25/11/28	1,339	1,339	1,331	1,334	+1	+0.08	3,200	-
[3320]	25/11/27	1,330	1,339	1,323	1,333	+3	+0.23	4,800	-
[3320]	25/11/26	1,321	1,333	1,312	1,330	+7	+0.53	11,700	-
[3320]	25/11/25	1,328	1,329	1,301	1,323	+3	+0.23	7,400	-
[3320]	25/11/21	1,295	1,320	1,295	1,320	+25	+1.93	4,200	-
[3320]	25/11/20	1,297	1,301	1,290	1,295	+9	+0.70	2,600	-
[3320]	25/11/19	1,302	1,309	1,285	1,286	+1	+0.08	4,300	-
[3320]	25/11/18	1,300	1,320	1,285	1,285	-24	-1.83	7,000	-
[3320]	25/11/17	1,320	1,320	1,305	1,309	-11	-0.83	4,500	-
[3320]	25/11/14	1,311	1,322	1,306	1,320	+2	+0.15	6,500	-
[3320]	25/11/13	1,319	1,321	1,316	1,318	+1	+0.08	8,100	-
[3320]	25/11/12	1,313	1,319	1,313	1,317	+4	+0.30	6,200	-
[3320]	25/11/11	1,312	1,313	1,310	1,313	+1	+0.08	4,500	-
[3320]	25/11/10	1,309	1,315	1,303	1,312	+6	+0.46	9,000	-
[3320]	25/11/07	1,306	1,314	1,301	1,306	0	0.00	4,500	-
[3320]	25/11/06	1,291	1,307	1,270	1,306	+15	+1.16	3,100	-
[3320]	25/11/05	1,324	1,324	1,288	1,291	-3	-0.23	7,500	-
[3320]	25/11/04	1,295	1,319	1,290	1,294	+9	+0.70	4,500	-
[3320]	25/10/31	1,291	1,297	1,275	1,285	-6	-0.46	6,700	-
[3320]	25/10/30	1,305	1,305	1,280	1,291	-14	-1.07	4,300	-
[3320]	25/10/29	1,322	1,322	1,297	1,305	-8	-0.61	10,600	-
[3320]	25/10/28	1,308	1,321	1,308	1,313	+7	+0.54	8,700	-
[3320]	25/10/27	1,305	1,308	1,303	1,306	+3	+0.23	4,800	-
[3320]	25/10/24	1,318	1,318	1,298	1,303	-1	-0.08	6,300	-
[3320]	25/10/23	1,297	1,306	1,290	1,304	+10	+0.77	9,500	-
[3320]	25/10/22	1,277	1,294	1,273	1,294	+17	+1.33	7,000	-
[3320]	25/10/21	1,284	1,284	1,261	1,277	-7	-0.55	4,200	-
[3320]	25/10/20	1,270	1,288	1,265	1,284	+40	+3.22	14,000	-
[3320]	25/10/17	1,259	1,261	1,240	1,244	-9	-0.72	3,000	-
[3320]	25/10/16	1,257	1,265	1,250	1,253	-8	-0.63	4,400	-
[3320]	25/10/15	1,248	1,262	1,233	1,261	+30	+2.44	4,300	-
[3320]	25/10/14	1,238	1,250	1,231	1,231	-18	-1.44	6,000	-
[3320]	25/10/10	1,273	1,273	1,246	1,249	-23	-1.81	6,500	-
[3320]	25/10/09	1,283	1,283	1,266	1,272	-14	-1.09	6,100	-
[3320]	25/10/08	1,277	1,286	1,277	1,286	+9	+0.70	2,700	-
[3320]	25/10/07	1,283	1,283	1,271	1,277	-2	-0.16	5,700	-
[3320]	25/10/06	1,286	1,286	1,275	1,279	+3	+0.24	7,100	-
[3320]	25/10/03	1,267	1,289	1,266	1,276	+7	+0.55	4,600	-
[3320]	25/10/02	1,270	1,283	1,250	1,269	0	0.00	13,200	-
[3320]	25/10/01	1,312	1,312	1,260	1,269	-40	-3.06	28,000	-
[3320]	25/09/30	1,311	1,311	1,301	1,309	-5	-0.38	11,600	-
[3320]	25/09/29	1,323	1,323	1,304	1,314	-5	-0.38	9,900	-
[3320]	25/09/26	1,308	1,321	1,305	1,319	+11	+0.84	15,900	-
[3320]	25/09/25	1,320	1,320	1,306	1,308	-4	-0.30	13,300	-
[3320]	25/09/24	1,313	1,315	1,309	1,312	0	0.00	4,400	-
[3320]	25/09/22	1,310	1,315	1,307	1,312	+8	+0.61	4,600	-
[3320]	25/09/19	1,323	1,328	1,304	1,304	-9	-0.69	15,000	-
[3320]	25/09/18	1,316	1,322	1,308	1,313	+7	+0.54	13,500	-
[3320]	25/09/17	1,302	1,313	1,294	1,306	+5	+0.38	17,700	-
[3320]	25/09/16	1,319	1,319	1,277	1,301	-18	-1.36	80,600	-
[3320]	25/09/12	1,336	1,336	1,315	1,319	-21	-1.57	15,800	-
[3320]	25/09/11	1,327	1,350	1,327	1,340	-11	-0.81	13,300	-
[3320]	25/09/10	1,348	1,353	1,321	1,351	-4	-0.30	18,200	-
[3320]	25/09/09	1,363	1,381	1,355	1,355	-15	-1.09	22,400	-
[3320]	25/09/08	1,351	1,375	1,342	1,370	+26	+1.93	20,400	-
[3320]	25/09/05	1,327	1,350	1,324	1,344	+17	+1.28	20,600	-