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
[3321]	26/10/29	1,628	1,635	1,602	1,610	-15.0	-0.92	16,100	12,833,525,760
[3321]	26/10/28	1,660	1,666	1,620	1,625	-16.0	-0.98	32,200	12,953,093,120
[3321]	26/10/27	1,638	1,657	1,635	1,641	+26.0	+1.61	20,200	13,080,631,296
[3321]	26/10/26	1,613	1,624	1,610	1,615	-3.0	-0.19	22,200	12,873,381,888
[3321]	26/10/23	1,600	1,630	1,586	1,618	+3.0	+0.19	52,200	12,897,294,336
[3321]	26/10/22	1,652	1,660	1,615	1,615	-33.0	-2.00	28,800	12,873,381,888
[3321]	26/10/21	1,650	1,665	1,648	1,648	+12.0	+0.73	11,300	13,136,429,056
[3321]	26/10/20	1,687	1,687	1,636	1,636	-41.0	-2.44	34,200	13,040,775,168
[3321]	26/10/19	1,671	1,689	1,657	1,677	-24.0	-1.41	30,500	13,367,591,936
[3321]	26/10/16	1,675	1,707	1,675	1,701	+27.0	+1.61	20,000	13,558,898,688
[3321]	26/10/15	1,700	1,700	1,673	1,674	-36.0	-2.11	39,700	13,343,678,464
[3321]	26/10/14	1,736	1,736	1,702	1,710	-14.0	-0.81	24,000	13,630,639,104
[3321]	26/10/13	1,740	1,750	1,718	1,724	-26.0	-1.49	32,500	13,742,234,624
[3321]	26/10/09	1,699	1,774	1,692	1,750	+40.0	+2.34	42,400	13,949,484,032
[3321]	26/10/08	1,745	1,745	1,710	1,710	-35.0	-2.01	31,800	13,630,639,104
[3321]	26/10/07	1,765	1,774	1,737	1,745	-20.0	-1.13	40,600	13,909,628,928
[3321]	26/10/06	1,800	1,808	1,758	1,765	-26.0	-1.45	59,800	14,069,051,392
[3321]	26/10/05	1,850	1,853	1,790	1,791	-79.0	-4.22	141,200	14,276,300,800
[3321]	26/10/02	1,910	1,919	1,865	1,870	-49.0	-2.55	83,400	14,906,020,864
[3321]	26/10/01	1,915	1,949	1,895	1,919	+5.0	+0.26	60,200	15,296,606,208
[3321]	26/09/30	1,892	1,915	1,892	1,914	+25.0	+1.32	44,000	15,256,750,080
[3321]	26/09/29	1,876	1,935	1,873	1,889	+10.0	+0.53	60,600	15,057,472,512
[3321]	26/09/28	1,879	1,900	1,857	1,879	+24.0	+1.29	66,600	14,977,761,280
[3321]	26/09/25	1,816	1,855	1,815	1,855	+46.0	+2.54	44,500	14,786,453,504
[3321]	26/09/24	1,827	1,830	1,805	1,809	-15.0	-0.82	50,400	14,419,781,632
[3321]	26/09/18	1,812	1,840	1,765	1,824	+14.0	+0.77	101,100	14,539,347,968
[3321]	26/09/17	1,792	1,843	1,750	1,810	+126.0	+7.48	333,900	14,427,752,448
[3321]	26/09/16	1,663	1,687	1,663	1,684	+14.0	+0.84	26,100	13,423,389,696
[3321]	26/09/15	1,674	1,688	1,664	1,670	-4.0	-0.24	11,500	13,311,794,176
[3321]	26/09/14	1,627	1,674	1,627	1,674	+28.0	+1.70	17,600	13,343,678,464
[3321]	26/09/11	1,630	1,662	1,625	1,646	-13.0	-0.78	17,400	13,120,486,400
[3321]	26/09/10	1,648	1,664	1,633	1,659	+17.0	+1.04	27,800	13,224,111,104
[3321]	26/09/09	1,656	1,666	1,642	1,642	-16.0	-0.97	15,200	13,088,602,112
[3321]	26/09/08	1,686	1,690	1,658	1,658	-28.0	-1.66	24,300	13,216,140,288
[3321]	26/09/07	1,700	1,712	1,681	1,686	-3.0	-0.18	15,200	13,439,332,352
[3321]	26/09/04	1,652	1,691	1,648	1,689	+37.0	+2.24	36,000	13,463,245,824
[3321]	26/09/03	1,679	1,680	1,652	1,652	-12.0	-0.72	19,000	13,168,313,344
[3321]	26/09/02	1,711	1,711	1,664	1,664	-47.0	-2.75	19,000	13,263,967,232
[3321]	26/09/01	1,727	1,727	1,708	1,711	-16.0	-0.93	19,600	13,638,609,920
[3321]	26/08/31	1,688	1,733	1,675	1,727	+38.0	+2.25	41,500	13,766,148,096
[3321]	26/08/28	1,692	1,705	1,684	1,689	+7.0	+0.42	11,400	13,463,245,824
[3321]	26/08/27	1,690	1,702	1,677	1,682	-2.0	-0.12	21,900	13,407,447,040
[3321]	26/08/26	1,676	1,691	1,676	1,684	+7.0	+0.42	22,200	13,423,389,696
[3321]	26/08/25	1,672	1,684	1,664	1,677	+14.0	+0.84	25,600	13,367,591,936
[3321]	26/08/24	1,665	1,683	1,662	1,663	+9.0	+0.54	19,200	13,255,995,392
[3321]	26/08/21	1,663	1,671	1,645	1,654	-16.0	-0.96	22,800	13,184,256,000
[3321]	26/08/20	1,651	1,685	1,651	1,670	+23.0	+1.40	15,100	13,311,794,176
[3321]	26/08/19	1,677	1,677	1,640	1,647	-43.0	-2.54	48,200	13,128,457,216
[3321]	26/08/18	1,711	1,728	1,690	1,690	-25.0	-1.46	16,500	13,471,216,640
[3321]	26/08/17	1,720	1,739	1,706	1,715	+9.0	+0.53	28,600	13,670,495,232
[3321]	26/08/14	1,677	1,725	1,677	1,706	+34.0	+2.03	39,600	13,598,754,816
[3321]	26/08/13	1,655	1,687	1,655	1,672	+19.0	+1.15	27,800	13,327,735,808
[3321]	26/08/12	1,633	1,657	1,633	1,653	+20.0	+1.22	22,500	13,176,284,160
[3321]	26/08/10	1,620	1,652	1,618	1,633	+15.0	+0.93	31,800	13,016,861,696
[3321]	26/08/07	1,657	1,664	1,618	1,618	-35.0	-2.12	46,800	12,897,294,336
[3321]	26/08/06	1,673	1,684	1,648	1,653	-12.0	-0.72	32,900	13,176,284,160
[3321]	26/08/05	1,622	1,672	1,620	1,665	+61.0	+3.80	70,900	13,271,938,048
[3321]	26/08/04	1,595	1,625	1,591	1,604	+16.0	+1.01	47,600	12,785,698,816
[3321]	26/08/03	1,550	1,598	1,530	1,588	+32.0	+2.06	51,200	12,658,160,640
[3321]	26/07/31	1,539	1,580	1,534	1,556	+44.0	+2.91	78,200	12,403,084,288
[3321]	26/07/30	1,527	1,531	1,505	1,512	-15.0	-0.98	65,100	12,052,355,072
[3321]	26/07/29	1,530	1,544	1,509	1,527	-3.0	-0.20	82,100	12,171,921,408
[3321]	26/07/28	1,542	1,550	1,526	1,530	-21.0	-1.35	46,800	12,195,834,880
[3321]	26/07/27	1,523	1,557	1,518	1,551	+18.0	+1.17	73,000	12,363,229,184
[3321]	26/07/24	1,541	1,541	1,525	1,533	-12.0	-0.78	38,700	12,219,748,352
[3321]	26/07/23	1,545	1,561	1,540	1,545	-1.0	-0.06	33,200	12,315,402,240
[3321]	26/07/22	1,557	1,599	1,546	1,546	-20.0	-1.28	79,900	12,323,373,056
[3321]	26/07/21	1,538	1,573	1,526	1,566	+40.0	+2.62	49,400	12,482,795,520
[3321]	26/07/17	1,561	1,561	1,515	1,526	-39	-2.49	82,200	-
[3321]	26/07/16	1,560	1,594	1,560	1,565	-19	-1.20	59,800	-
[3321]	26/07/15	1,570	1,585	1,562	1,584	+25	+1.60	44,600	-
[3321]	26/07/14	1,565	1,575	1,542	1,559	-2	-0.13	72,000	-
[3321]	26/07/13	1,581	1,602	1,555	1,561	-15	-0.95	60,500	-
[3321]	26/07/10	1,560	1,586	1,552	1,576	+26	+1.68	77,200	-
[3321]	26/07/09	1,566	1,566	1,522	1,550	-17	-1.08	137,700	-
[3321]	26/07/08	1,571	1,580	1,552	1,567	-13	-0.82	179,900	-
[3321]	26/07/07	1,580	1,625	1,580	1,580	-280	-15.05	502,300	-
[3321]	26/07/06	1,914	1,934	1,848	1,860	+36	+1.97	228,500	-
[3321]	26/07/03	1,799	1,836	1,765	1,824	+37	+2.07	75,100	-
[3321]	26/07/02	1,777	1,805	1,771	1,787	+6	+0.34	49,100	-
[3321]	26/07/01	1,760	1,795	1,755	1,781	+27	+1.54	48,600	-
[3321]	26/06/30	1,747	1,756	1,726	1,754	+26	+1.50	37,800	-
[3321]	26/06/29	1,747	1,769	1,707	1,728	-9	-0.52	50,600	-
[3321]	26/06/26	1,750	1,768	1,721	1,737	-13	-0.74	40,900	-
[3321]	26/06/25	1,788	1,793	1,750	1,750	-15	-0.85	39,000	-
[3321]	26/06/24	1,785	1,818	1,747	1,765	-20	-1.12	43,800	-
[3321]	26/06/23	1,881	1,889	1,780	1,785	-96	-5.10	57,600	-
[3321]	26/06/22	1,850	1,890	1,831	1,881	+46	+2.51	49,200	-
[3321]	26/06/19	1,859	1,874	1,809	1,835	-14	-0.76	46,100	-
[3321]	26/06/18	1,757	1,856	1,757	1,849	+93	+5.30	56,700	-
[3321]	26/06/17	1,745	1,763	1,727	1,756	+29	+1.68	34,800	-
[3321]	26/06/16	1,750	1,756	1,717	1,727	-29	-1.65	23,800	-
[3321]	26/06/15	1,740	1,761	1,730	1,756	+38	+2.21	35,200	-
[3321]	26/06/12	1,738	1,749	1,708	1,718	+20	+1.18	24,100	-
[3321]	26/06/11	1,724	1,727	1,683	1,698	-56	-3.19	37,800	-
[3321]	26/06/10	1,770	1,780	1,730	1,754	-21	-1.18	28,300	-
[3321]	26/06/09	1,766	1,794	1,761	1,775	+24	+1.37	18,800	-
[3321]	26/06/08	1,756	1,780	1,741	1,751	-62	-3.42	41,400	-
[3321]	26/06/05	1,806	1,830	1,796	1,813	+14	+0.78	21,100	-
[3321]	26/06/04	1,805	1,809	1,782	1,799	-10	-0.55	22,600	-
[3321]	26/06/03	1,776	1,826	1,774	1,809	+26	+1.46	42,100	-
[3321]	26/06/02	1,785	1,797	1,727	1,783	-2	-0.11	90,700	-
[3321]	26/06/01	1,810	1,810	1,758	1,785	-25	-1.38	91,200	-
[3321]	26/05/29	1,827	1,848	1,801	1,810	-15	-0.82	84,900	-
[3321]	26/05/28	1,841	1,859	1,810	1,825	-66	-3.49	85,200	-
[3321]	26/05/27	1,937	1,937	1,889	1,891	-26	-1.36	217,900	-
[3321]	26/05/26	1,925	1,930	1,903	1,917	-4	-0.21	61,500	-
[3321]	26/05/25	1,960	1,979	1,920	1,921	-27	-1.39	52,200	-
[3321]	26/05/22	1,950	1,987	1,940	1,948	+8.0	+0.41	65,400	-
[3321]	26/05/21	1,977	1,991	1,940	1,940	+43.0	+2.27	55,600	-
[3321]	26/05/20	2,010	2,020	1,891	1,897	-119.0	-5.90	92,400	-
[3321]	26/05/19	2,090	2,090	2,013	2,016	-24.0	-1.18	59,800	-
[3321]	26/05/18	2,056	2,071	2,040	2,040	+4.0	+0.20	41,900	-
[3321]	26/05/15	2,031	2,082	2,019	2,036	+11.0	+0.54	55,500	-
[3321]	26/05/14	2,091	2,123	2,013	2,025	-46.0	-2.22	77,500	-
[3321]	26/05/13	2,119	2,119	2,037	2,071	-48.0	-2.27	81,600	-
[3321]	26/05/12	2,083	2,170	2,078	2,119	+69.0	+3.37	106,800	-
[3321]	26/05/11	2,055	2,072	2,030	2,050	+19.0	+0.94	81,500	-
[3321]	26/05/08	2,009	2,040	1,995	2,031	+14.0	+0.69	85,900	-
[3321]	26/05/07	1,951	2,051	1,950	2,017	+146.0	+7.80	221,600	-
[3321]	26/05/01	1,876	1,883	1,866	1,871	-2.0	-0.11	37,300	-
[3321]	26/04/30	1,913	1,913	1,870	1,873	-40.0	-2.09	60,100	-
[3321]	26/04/28	1,875	1,913	1,870	1,913	+33.0	+1.76	36,300	-
[3321]	26/04/27	1,894	1,906	1,863	1,880	-14	-0.74	82,700	-
[3321]	26/04/24	1,842	1,921	1,830	1,894	+38	+2.05	127,200	-
[3321]	26/04/23	1,885	1,897	1,843	1,856	-21	-1.12	51,500	-
[3321]	26/04/22	1,897	1,900	1,873	1,877	-21	-1.11	35,400	-
[3321]	26/04/21	1,890	1,905	1,879	1,898	+16	+0.85	26,800	-
[3321]	26/04/20	1,899	1,904	1,879	1,882	-7	-0.37	28,200	-
[3321]	26/04/17	1,886	1,889	1,861	1,889	+3	+0.16	38,900	-
[3321]	26/04/16	1,885	1,911	1,880	1,886	+7	+0.37	60,900	-
[3321]	26/04/15	1,878	1,883	1,849	1,879	+22	+1.18	59,600	-
[3321]	26/04/14	1,867	1,881	1,852	1,857	0	0.00	37,600	-
[3321]	26/04/13	1,872	1,889	1,853	1,857	-27	-1.43	63,800	-
[3321]	26/04/10	1,940	1,940	1,880	1,884	-40	-2.08	118,300	-
[3321]	26/04/09	1,979	1,979	1,923	1,924	-50	-2.53	60,000	-
[3321]	26/04/08	1,947	1,974	1,938	1,974	+59	+3.08	90,000	-
[3321]	26/04/07	1,921	1,931	1,895	1,915	0	0.00	130,200	-
[3321]	26/04/06	1,920	1,948	1,902	1,915	-81	-4.06	209,300	-
[3321]	26/04/03	2,015	2,038	1,987	1,996	+10	+0.50	158,700	-
[3321]	26/04/02	2,024	2,050	1,986	1,986	-3	-0.15	71,400	-
[3321]	26/04/01	1,993	1,993	1,938	1,989	+96	+5.07	43,500	-
[3321]	26/03/31	1,905	1,942	1,893	1,893	-43	-2.22	61,200	-
[3321]	26/03/30	1,919	1,944	1,888	1,936	-73	-3.63	66,200	-
[3321]	26/03/27	1,967	2,017	1,955	2,009	-8	-0.40	51,100	-
[3321]	26/03/26	2,023	2,023	1,985	2,017	+11	+0.55	62,500	-
[3321]	26/03/25	2,021	2,025	1,985	2,006	+23	+1.16	51,700	-
[3321]	26/03/24	1,960	2,010	1,950	1,983	+63	+3.28	77,700	-
[3321]	26/03/23	1,910	1,948	1,881	1,920	-86	-4.29	151,300	-
[3321]	26/03/19	2,060	2,060	2,005	2,006	-98	-4.66	41,100	-
[3321]	26/03/18	2,055	2,104	2,037	2,104	+89	+4.42	47,500	-
[3321]	26/03/17	2,051	2,051	1,997	2,015	-3	-0.15	28,600	-
[3321]	26/03/16	2,000	2,042	1,981	2,018	-24	-1.18	47,200	-
[3321]	26/03/13	2,010	2,059	2,010	2,042	-44	-2.11	35,100	-
[3321]	26/03/12	2,118	2,118	2,080	2,086	-56	-2.61	34,000	-
[3321]	26/03/11	2,180	2,185	2,138	2,142	+10	+0.47	25,500	-
[3321]	26/03/10	2,111	2,134	2,084	2,132	+102	+5.02	40,700	-
[3321]	26/03/09	1,979	2,045	1,951	2,030	-149	-6.84	86,000	-
[3321]	26/03/06	2,136	2,218	2,121	2,179	-7	-0.32	42,000	-
[3321]	26/03/05	2,149	2,220	2,149	2,186	+131	+6.37	67,100	-
[3321]	26/03/04	2,111	2,155	2,010	2,055	-188	-8.38	102,900	-
[3321]	26/03/03	2,364	2,371	2,242	2,243	-148	-6.19	91,900	-
[3321]	26/03/02	2,391	2,410	2,328	2,391	-50	-2.05	48,000	-
[3321]	26/02/27	2,398	2,445	2,379	2,441	+43	+1.79	36,100	-
[3321]	26/02/26	2,382	2,398	2,347	2,398	+39	+1.65	37,100	-
[3321]	26/02/25	2,342	2,404	2,331	2,359	+27	+1.16	46,200	-
[3321]	26/02/24	2,305	2,355	2,270	2,332	-1	-0.04	54,800	-
[3321]	26/02/20	2,340	2,341	2,307	2,333	-14	-0.60	22,200	-
[3321]	26/02/19	2,369	2,373	2,327	2,347	-12	-0.51	29,200	-
[3321]	26/02/18	2,308	2,370	2,300	2,359	+65	+2.83	47,000	-
[3321]	26/02/17	2,311	2,313	2,259	2,294	+3	+0.13	37,900	-
[3321]	26/02/16	2,218	2,300	2,205	2,291	+73	+3.29	51,500	-
[3321]	26/02/13	2,268	2,268	2,188	2,218	-50	-2.20	34,900	-
[3321]	26/02/12	2,219	2,275	2,215	2,268	+50	+2.25	48,300	-
[3321]	26/02/10	2,171	2,225	2,171	2,218	+33	+1.51	43,800	-
[3321]	26/02/09	2,182	2,185	2,157	2,185	+44	+2.06	35,800	-
[3321]	26/02/06	2,110	2,141	2,085	2,141	+34	+1.61	31,500	-
[3321]	26/02/05	2,107	2,137	2,080	2,107	-9	-0.43	22,900	-
[3321]	26/02/04	2,121	2,171	2,116	2,116	-19	-0.89	27,300	-
[3321]	26/02/03	2,116	2,151	2,099	2,135	+62	+2.99	40,500	-
[3321]	26/02/02	2,172	2,181	2,069	2,073	-82	-3.81	56,600	-
[3321]	26/01/30	2,125	2,176	2,100	2,155	+20	+0.94	55,100	-
[3321]	26/01/29	2,155	2,165	2,134	2,135	-32	-1.48	39,000	-
[3321]	26/01/28	2,190	2,190	2,135	2,167	-25	-1.14	34,300	-
[3321]	26/01/27	2,160	2,192	2,139	2,192	+32	+1.48	27,500	-
[3321]	26/01/26	2,203	2,211	2,141	2,160	-79	-3.53	46,500	-
[3321]	26/01/23	2,265	2,265	2,238	2,239	-24	-1.06	31,600	-
[3321]	26/01/22	2,152	2,277	2,152	2,263	+117	+5.45	70,400	-
[3321]	26/01/21	2,119	2,176	2,103	2,146	-23	-1.06	65,800	-
[3321]	26/01/20	2,240	2,240	2,150	2,169	-80	-3.56	63,800	-
[3321]	26/01/19	2,280	2,280	2,228	2,249	0	0.00	49,200	-
[3321]	26/01/16	2,156	2,258	2,156	2,249	+99	+4.60	81,700	-
[3321]	26/01/15	2,161	2,183	2,131	2,150	-34	-1.56	56,200	-
[3321]	26/01/14	2,194	2,199	2,162	2,184	-6	-0.27	62,900	-
[3321]	26/01/13	2,191	2,191	2,136	2,190	+49	+2.29	89,300	-
[3321]	26/01/09	2,100	2,141	2,085	2,141	+40	+1.90	63,200	-
[3321]	26/01/08	2,110	2,128	2,087	2,101	+15	+0.72	48,500	-
[3321]	26/01/07	2,090	2,099	2,069	2,086	-23	-1.09	60,400	-
[3321]	26/01/06	2,101	2,134	2,090	2,109	+28	+1.35	60,400	-
[3321]	26/01/05	2,092	2,108	2,058	2,081	-10	-0.48	91,300	-
[3321]	25/12/30	2,137	2,154	2,082	2,091	-38	-1.78	92,800	-
[3321]	25/12/29	2,051	2,153	2,051	2,129	+82	+4.01	167,800	-
[3321]	25/12/26	2,156	2,195	2,035	2,047	+103	+5.30	375,800	-
[3321]	25/12/25	1,945	1,948	1,917	1,944	-13	-0.66	71,300	-
[3321]	25/12/24	1,957	1,970	1,943	1,957	0	0.00	52,400	-
[3321]	25/12/23	1,905	1,980	1,901	1,957	+56	+2.95	77,800	-
[3321]	25/12/22	1,892	1,914	1,879	1,901	+47	+2.54	50,100	-
[3321]	25/12/19	1,830	1,855	1,830	1,854	+31	+1.70	31,200	-
[3321]	25/12/18	1,847	1,859	1,821	1,823	-45	-2.41	41,900	-
[3321]	25/12/17	1,847	1,869	1,824	1,868	+28	+1.52	34,700	-
[3321]	25/12/16	1,841	1,850	1,807	1,840	0	0.00	59,200	-
[3321]	25/12/15	1,826	1,853	1,806	1,840	-13	-0.70	40,700	-
[3321]	25/12/12	1,859	1,874	1,840	1,853	-5	-0.27	37,100	-
[3321]	25/12/11	1,890	1,890	1,841	1,858	-32	-1.69	39,900	-
[3321]	25/12/10	1,919	1,925	1,872	1,890	+5	+0.27	39,000	-
[3321]	25/12/09	1,847	1,911	1,838	1,885	+36	+1.95	62,900	-
[3321]	25/12/08	1,873	1,900	1,838	1,849	-30	-1.60	65,600	-
[3321]	25/12/05	1,883	1,889	1,855	1,879	-2	-0.11	63,100	-
[3321]	25/12/04	1,825	1,899	1,823	1,881	+54	+2.96	75,300	-
[3321]	25/12/03	1,820	1,832	1,798	1,827	+25	+1.39	62,800	-
[3321]	25/12/02	1,761	1,809	1,759	1,802	+32	+1.81	59,600	-
[3321]	25/12/01	1,771	1,772	1,736	1,770	-10	-0.56	56,900	-
[3321]	25/11/28	1,716	1,788	1,715	1,780	+64	+3.73	98,200	-
[3321]	25/11/27	1,680	1,728	1,666	1,716	+18	+1.06	146,800	-
[3321]	25/11/26	1,681	1,713	1,675	1,698	+18	+1.07	284,200	-
[3321]	25/11/25	1,718	1,733	1,675	1,680	+2	+0.12	233,600	-
[3321]	25/11/21	1,646	1,678	1,643	1,678	-2	-0.12	41,700	-
[3321]	25/11/20	1,678	1,684	1,661	1,680	+37	+2.25	40,400	-
[3321]	25/11/19	1,681	1,689	1,640	1,643	-46	-2.72	46,200	-
[3321]	25/11/18	1,711	1,718	1,680	1,689	-28	-1.63	37,100	-
[3321]	25/11/17	1,688	1,717	1,688	1,717	+29	+1.72	34,800	-
[3321]	25/11/14	1,671	1,692	1,671	1,688	0	0.00	27,100	-
[3321]	25/11/13	1,703	1,712	1,687	1,688	-10	-0.59	18,700	-
[3321]	25/11/12	1,663	1,698	1,663	1,698	+27	+1.62	27,600	-
[3321]	25/11/11	1,715	1,715	1,670	1,671	-33	-1.94	23,100	-
[3321]	25/11/10	1,684	1,710	1,674	1,704	+35	+2.10	21,800	-
[3321]	25/11/07	1,671	1,681	1,659	1,669	-17	-1.01	56,000	-
[3321]	25/11/06	1,670	1,690	1,670	1,686	+22	+1.32	22,700	-
[3321]	25/11/05	1,692	1,702	1,620	1,664	-44	-2.58	122,500	-
[3321]	25/11/04	1,716	1,733	1,708	1,708	-7	-0.41	24,700	-
[3321]	25/10/31	1,719	1,720	1,687	1,715	+2	+0.12	29,300	-
[3321]	25/10/30	1,653	1,714	1,648	1,713	+60	+3.63	93,600	-
[3321]	25/10/29	1,667	1,673	1,641	1,653	-12	-0.72	34,200	-
[3321]	25/10/28	1,700	1,700	1,663	1,665	-47	-2.75	36,000	-
[3321]	25/10/27	1,695	1,713	1,695	1,712	+44	+2.64	58,700	-
[3321]	25/10/24	1,642	1,668	1,638	1,668	+37	+2.27	37,200	-
[3321]	25/10/23	1,617	1,637	1,616	1,631	-4	-0.24	23,000	-
[3321]	25/10/22	1,654	1,655	1,630	1,635	-14	-0.85	23,500	-
[3321]	25/10/21	1,648	1,657	1,628	1,649	+22	+1.35	37,800	-
[3321]	25/10/20	1,616	1,637	1,611	1,627	+23	+1.43	32,100	-
[3321]	25/10/17	1,610	1,616	1,595	1,604	-6	-0.37	32,500	-
[3321]	25/10/16	1,615	1,628	1,601	1,610	+11	+0.69	35,200	-
[3321]	25/10/15	1,576	1,604	1,576	1,599	+27	+1.72	43,700	-
[3321]	25/10/14	1,603	1,624	1,559	1,572	-61	-3.74	92,500	-
[3321]	25/10/10	1,690	1,695	1,631	1,633	-62	-3.66	75,000	-
[3321]	25/10/09	1,700	1,712	1,688	1,695	+11	+0.65	42,800	-
[3321]	25/10/08	1,718	1,718	1,679	1,684	-31	-1.81	63,000	-
[3321]	25/10/07	1,662	1,720	1,654	1,715	+30	+1.78	136,900	-
[3321]	25/10/06	1,735	1,744	1,632	1,685	+110	+6.98	252,900	-
[3321]	25/10/03	1,555	1,580	1,555	1,575	+6	+0.38	76,700	-
[3321]	25/10/02	1,548	1,572	1,542	1,569	+22	+1.42	42,100	-
[3321]	25/10/01	1,562	1,562	1,524	1,547	-23	-1.46	64,800	-
[3321]	25/09/30	1,570	1,583	1,552	1,570	-12	-0.76	62,200	-
[3321]	25/09/29	1,568	1,592	1,547	1,582	+14	+0.89	49,600	-
[3321]	25/09/26	1,594	1,598	1,562	1,568	-25	-1.57	50,400	-
[3321]	25/09/25	1,596	1,617	1,566	1,593	-15	-0.93	83,300	-
[3321]	25/09/24	1,530	1,610	1,521	1,608	+65	+4.21	198,800	-
[3321]	25/09/22	1,512	1,560	1,507	1,543	+147	+10.53	415,500	-
[3321]	25/09/19	1,399	1,405	1,382	1,396	+1	+0.07	39,800	-
[3321]	25/09/18	1,400	1,406	1,385	1,395	-12	-0.85	48,800	-
[3321]	25/09/17	1,428	1,432	1,401	1,407	-28	-1.95	46,800	-
[3321]	25/09/16	1,430	1,440	1,421	1,435	+2	+0.14	29,600	-
[3321]	25/09/12	1,427	1,440	1,427	1,433	+7	+0.49	21,000	-
[3321]	25/09/11	1,430	1,439	1,421	1,426	-1	-0.07	21,800	-
[3321]	25/09/10	1,423	1,427	1,419	1,427	+4	+0.28	13,700	-
[3321]	25/09/09	1,428	1,434	1,419	1,423	-1	-0.07	52,200	-
[3321]	25/09/08	1,405	1,424	1,404	1,424	+30	+2.15	42,800	-
[3321]	25/09/05	1,391	1,396	1,382	1,394	+4	+0.29	16,400	-