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
[3329]	26/10/29	2,060	2,100	2,060	2,067	-48.0	-2.27	88,000	16,683,995,136
[3329]	26/10/28	2,119	2,127	2,107	2,115	-17.0	-0.80	182,300	17,071,431,680
[3329]	26/10/27	2,130	2,132	2,126	2,132	0	+0.00	39,700	17,208,649,728
[3329]	26/10/26	2,131	2,138	2,130	2,132	-7.0	-0.33	27,400	17,208,649,728
[3329]	26/10/23	2,138	2,140	2,130	2,139	+1.0	+0.05	13,700	17,265,149,952
[3329]	26/10/22	2,142	2,142	2,138	2,138	-4.0	-0.19	9,700	17,257,078,784
[3329]	26/10/21	2,139	2,143	2,139	2,142	0	+0.00	6,400	17,289,365,504
[3329]	26/10/20	2,142	2,142	2,139	2,142	0	+0.00	5,300	17,289,365,504
[3329]	26/10/19	2,140	2,143	2,140	2,142	+1.0	+0.05	13,900	17,289,365,504
[3329]	26/10/16	2,144	2,144	2,140	2,141	-3.0	-0.14	7,300	17,281,294,336
[3329]	26/10/15	2,140	2,147	2,140	2,144	+5.0	+0.23	4,400	17,305,507,840
[3329]	26/10/14	2,140	2,143	2,139	2,139	-4.0	-0.19	7,300	17,265,149,952
[3329]	26/10/13	2,138	2,147	2,138	2,143	+4.0	+0.19	8,600	17,297,436,672
[3329]	26/10/09	2,140	2,142	2,137	2,139	0	+0.00	7,300	17,265,149,952
[3329]	26/10/08	2,137	2,139	2,136	2,139	+1.0	+0.05	3,800	17,265,149,952
[3329]	26/10/07	2,135	2,141	2,135	2,138	+3.0	+0.14	6,000	17,257,078,784
[3329]	26/10/06	2,136	2,138	2,135	2,135	0	+0.00	3,700	17,232,863,232
[3329]	26/10/05	2,134	2,140	2,130	2,135	-2.0	-0.09	5,000	17,232,863,232
[3329]	26/10/02	2,141	2,142	2,136	2,137	-1.0	-0.05	5,900	17,249,007,616
[3329]	26/10/01	2,128	2,142	2,127	2,138	+2.0	+0.09	8,100	17,257,078,784
[3329]	26/09/30	2,128	2,143	2,128	2,136	+3.0	+0.14	11,000	17,240,936,448
[3329]	26/09/29	2,144	2,149	2,113	2,133	-11.0	-0.51	17,700	17,216,720,896
[3329]	26/09/28	2,143	2,144	2,141	2,144	-1.0	-0.05	4,400	17,305,507,840
[3329]	26/09/25	2,146	2,146	2,130	2,145	-2.0	-0.09	3,800	17,313,579,008
[3329]	26/09/24	2,144	2,148	2,138	2,147	+3.0	+0.14	4,300	17,329,723,392
[3329]	26/09/18	2,143	2,144	2,140	2,144	+1.0	+0.05	1,700	17,305,507,840
[3329]	26/09/17	2,144	2,144	2,136	2,143	0	+0.00	2,200	17,297,436,672
[3329]	26/09/16	2,146	2,146	2,143	2,143	-2.0	-0.09	1,300	17,297,436,672
[3329]	26/09/15	2,142	2,145	2,140	2,145	+4.0	+0.19	2,400	17,313,579,008
[3329]	26/09/14	2,141	2,145	2,139	2,141	-4.0	-0.19	1,000	17,281,294,336
[3329]	26/09/11	2,140	2,145	2,140	2,145	+5.0	+0.23	3,100	17,313,579,008
[3329]	26/09/10	2,144	2,144	2,139	2,140	-1.0	-0.05	600	17,273,221,120
[3329]	26/09/09	2,145	2,145	2,139	2,141	-1.0	-0.05	1,200	17,281,294,336
[3329]	26/09/08	2,144	2,145	2,139	2,142	+4.0	+0.19	1,200	17,289,365,504
[3329]	26/09/07	2,145	2,145	2,133	2,138	-6.0	-0.28	2,000	17,257,078,784
[3329]	26/09/04	2,145	2,145	2,141	2,144	-2.0	-0.09	2,100	17,305,507,840
[3329]	26/09/03	2,144	2,146	2,141	2,146	+2.0	+0.09	3,800	17,321,652,224
[3329]	26/09/02	2,144	2,144	2,140	2,144	+8.0	+0.37	2,900	17,305,507,840
[3329]	26/09/01	2,141	2,141	2,131	2,136	+11.0	+0.52	4,200	17,240,936,448
[3329]	26/08/31	2,132	2,148	2,122	2,125	-4.0	-0.19	21,300	17,152,147,456
[3329]	26/08/28	2,130	2,130	2,120	2,129	0	+0.00	1,700	17,184,434,176
[3329]	26/08/27	2,128	2,129	2,121	2,129	+1.0	+0.05	1,600	17,184,434,176
[3329]	26/08/26	2,126	2,128	2,121	2,128	+8.0	+0.38	1,400	17,176,363,008
[3329]	26/08/25	2,123	2,128	2,120	2,120	-3.0	-0.14	2,000	17,111,789,568
[3329]	26/08/24	2,121	2,123	2,120	2,123	-2.0	-0.09	1,100	17,136,005,120
[3329]	26/08/21	2,123	2,125	2,120	2,125	+4.0	+0.19	1,400	17,152,147,456
[3329]	26/08/20	2,120	2,122	2,117	2,121	+1.0	+0.05	1,500	17,119,861,760
[3329]	26/08/19	2,121	2,122	2,120	2,120	0	+0.00	2,400	17,111,789,568
[3329]	26/08/18	2,121	2,121	2,120	2,120	-1.0	-0.05	1,500	17,111,789,568
[3329]	26/08/17	2,121	2,121	2,120	2,121	+4.0	+0.19	500	17,119,861,760
[3329]	26/08/14	2,117	2,123	2,116	2,117	0	+0.00	1,100	17,087,575,040
[3329]	26/08/13	2,124	2,125	2,116	2,117	-7.0	-0.33	1,600	17,087,575,040
[3329]	26/08/12	2,124	2,124	2,117	2,124	+1.0	+0.05	1,100	17,144,076,288
[3329]	26/08/10	2,122	2,124	2,115	2,123	+3.0	+0.14	2,400	17,136,005,120
[3329]	26/08/07	2,117	2,121	2,113	2,120	-3.0	-0.14	1,200	17,111,789,568
[3329]	26/08/06	2,118	2,123	2,118	2,123	0	+0.00	1,800	17,136,005,120
[3329]	26/08/05	2,123	2,123	2,121	2,123	0	+0.00	600	17,136,005,120
[3329]	26/08/04	2,113	2,123	2,113	2,123	+1.0	+0.05	1,700	17,136,005,120
[3329]	26/08/03	2,123	2,123	2,110	2,122	+10.0	+0.47	2,500	17,127,932,928
[3329]	26/07/31	2,113	2,114	2,112	2,112	-1.0	-0.05	1,100	17,047,217,152
[3329]	26/07/30	2,116	2,116	2,108	2,113	-3.0	-0.14	3,500	17,055,288,320
[3329]	26/07/29	2,115	2,119	2,111	2,116	+5.0	+0.24	2,500	17,079,503,872
[3329]	26/07/28	2,119	2,119	2,110	2,111	-8.0	-0.38	2,800	17,039,145,984
[3329]	26/07/27	2,119	2,119	2,116	2,119	0	+0.00	2,000	17,103,718,400
[3329]	26/07/24	2,116	2,124	2,116	2,119	+6.0	+0.28	1,200	17,103,718,400
[3329]	26/07/23	2,118	2,121	2,113	2,113	+5.0	+0.24	900	17,055,288,320
[3329]	26/07/22	2,113	2,119	2,108	2,108	-5.0	-0.24	1,500	17,014,930,432
[3329]	26/07/21	2,105	2,113	2,105	2,113	+9.0	+0.43	2,700	17,055,288,320
[3329]	26/07/17	2,099	2,105	2,093	2,104	+5	+0.24	2,800	-
[3329]	26/07/16	2,103	2,104	2,096	2,099	-4	-0.19	2,500	-
[3329]	26/07/15	2,099	2,105	2,095	2,103	+6	+0.29	3,300	-
[3329]	26/07/14	2,094	2,097	2,092	2,097	+3	+0.14	900	-
[3329]	26/07/13	2,095	2,095	2,088	2,094	-1	-0.05	500	-
[3329]	26/07/10	2,084	2,096	2,082	2,095	+5	+0.24	2,400	-
[3329]	26/07/09	2,076	2,096	2,076	2,090	+14	+0.67	6,800	-
[3329]	26/07/08	2,080	2,090	2,076	2,076	-5	-0.24	4,100	-
[3329]	26/07/07	2,085	2,085	2,077	2,081	0	0.00	2,700	-
[3329]	26/07/06	2,071	2,081	2,056	2,081	+9	+0.43	2,800	-
[3329]	26/07/03	2,060	2,073	2,054	2,072	+11	+0.53	3,200	-
[3329]	26/07/02	2,050	2,078	2,050	2,061	+14	+0.68	1,500	-
[3329]	26/07/01	2,071	2,071	2,047	2,047	-33	-1.59	2,500	-
[3329]	26/06/30	2,084	2,084	2,073	2,080	0	0.00	1,100	-
[3329]	26/06/29	2,050	2,081	2,050	2,080	+33	+1.61	2,300	-
[3329]	26/06/26	2,048	2,052	2,046	2,047	+7	+0.34	6,100	-
[3329]	26/06/25	2,036	2,049	2,028	2,040	+2	+0.10	3,900	-
[3329]	26/06/24	2,052	2,052	2,035	2,038	-13	-0.63	2,800	-
[3329]	26/06/23	2,061	2,061	2,051	2,051	-15	-0.73	3,000	-
[3329]	26/06/22	2,066	2,070	2,066	2,066	0	0.00	2,000	-
[3329]	26/06/19	2,080	2,084	2,050	2,066	-14	-0.67	5,300	-
[3329]	26/06/18	2,071	2,082	2,071	2,080	+9	+0.43	1,900	-
[3329]	26/06/17	2,074	2,077	2,068	2,071	0	0.00	3,200	-
[3329]	26/06/16	2,075	2,075	2,071	2,071	+3	+0.15	1,000	-
[3329]	26/06/15	2,067	2,072	2,066	2,068	+2	+0.10	1,300	-
[3329]	26/06/12	2,047	2,128	2,047	2,066	+20	+0.98	5,700	-
[3329]	26/06/11	2,045	2,060	2,041	2,046	+6	+0.29	2,900	-
[3329]	26/06/10	2,026	2,040	2,026	2,040	+17	+0.84	1,900	-
[3329]	26/06/09	2,000	2,023	2,000	2,023	+11	+0.55	5,600	-
[3329]	26/06/08	2,006	2,017	2,002	2,012	+5	+0.25	5,900	-
[3329]	26/06/05	2,000	2,007	1,999	2,007	+13	+0.65	2,800	-
[3329]	26/06/04	1,994	2,002	1,994	1,994	0	0.00	4,400	-
[3329]	26/06/03	2,007	2,007	1,992	1,994	-6	-0.30	3,400	-
[3329]	26/06/02	2,016	2,016	1,999	2,000	+1	+0.05	2,300	-
[3329]	26/06/01	2,009	2,018	1,999	1,999	-18	-0.89	11,200	-
[3329]	26/05/29	2,008	2,060	2,007	2,017	+2	+0.10	30,300	-
[3329]	26/05/28	2,014	2,018	2,007	2,015	+10	+0.50	6,500	-
[3329]	26/05/27	2,005	2,020	2,005	2,005	+1	+0.05	6,400	-
[3329]	26/05/26	2,003	2,028	2,003	2,004	+1	+0.05	3,700	-
[3329]	26/05/25	2,018	2,018	2,003	2,003	-15	-0.74	4,600	-
[3329]	26/05/22	2,030	2,030	2,011	2,018	-10.0	-0.49	2,900	-
[3329]	26/05/21	2,046	2,046	2,025	2,028	-5.0	-0.25	6,900	-
[3329]	26/05/20	2,045	2,045	2,027	2,033	-4.0	-0.20	4,900	-
[3329]	26/05/19	2,021	2,046	2,021	2,037	+22.0	+1.09	10,400	-
[3329]	26/05/18	2,013	2,025	2,011	2,015	+2.0	+0.10	6,900	-
[3329]	26/05/15	2,011	2,023	2,011	2,013	+2.0	+0.10	3,200	-
[3329]	26/05/14	2,041	2,042	2,002	2,011	-30.0	-1.47	10,700	-
[3329]	26/05/13	2,042	2,045	2,040	2,041	-1.0	-0.05	4,000	-
[3329]	26/05/12	2,045	2,048	2,042	2,042	+2.0	+0.10	6,100	-
[3329]	26/05/11	2,070	2,070	2,040	2,040	-12.0	-0.58	7,400	-
[3329]	26/05/08	2,080	2,080	2,050	2,052	-22.0	-1.06	13,100	-
[3329]	26/05/07	2,075	2,088	2,070	2,074	+3.0	+0.14	7,700	-
[3329]	26/05/01	2,075	2,078	2,064	2,071	+1.0	+0.05	8,800	-
[3329]	26/04/30	2,083	2,109	2,070	2,070	-37.0	-1.76	15,000	-
[3329]	26/04/28	2,070	2,124	2,070	2,107	-23.0	-1.08	84,100	-
[3329]	26/04/27	2,151	2,152	2,130	2,130	-21	-0.98	214,500	-
[3329]	26/04/24	2,153	2,160	2,148	2,151	-13	-0.60	33,900	-
[3329]	26/04/23	2,175	2,181	2,164	2,164	-13	-0.60	27,500	-
[3329]	26/04/22	2,182	2,182	2,176	2,177	-1	-0.05	15,300	-
[3329]	26/04/21	2,178	2,188	2,166	2,178	0	0.00	12,000	-
[3329]	26/04/20	2,175	2,178	2,167	2,178	+8	+0.37	14,200	-
[3329]	26/04/17	2,169	2,175	2,169	2,170	+3	+0.14	9,900	-
[3329]	26/04/16	2,167	2,195	2,165	2,167	-5	-0.23	10,600	-
[3329]	26/04/15	2,170	2,177	2,166	2,172	0	0.00	9,000	-
[3329]	26/04/14	2,173	2,178	2,170	2,172	-1	-0.05	8,000	-
[3329]	26/04/13	2,165	2,200	2,150	2,173	+3	+0.14	22,800	-
[3329]	26/04/10	2,165	2,191	2,165	2,170	+6	+0.28	8,600	-
[3329]	26/04/09	2,161	2,169	2,158	2,164	+4	+0.19	8,000	-
[3329]	26/04/08	2,151	2,160	2,151	2,160	+9	+0.42	11,400	-
[3329]	26/04/07	2,154	2,157	2,149	2,151	-1	-0.05	6,300	-
[3329]	26/04/06	2,145	2,154	2,145	2,152	+7	+0.33	10,800	-
[3329]	26/04/03	2,143	2,149	2,139	2,145	+2	+0.09	6,600	-
[3329]	26/04/02	2,135	2,145	2,135	2,143	+9	+0.42	9,400	-
[3329]	26/04/01	2,128	2,135	2,128	2,134	+9	+0.42	6,800	-
[3329]	26/03/31	2,129	2,135	2,125	2,125	-7	-0.33	10,900	-
[3329]	26/03/30	2,124	2,144	2,124	2,132	+1	+0.05	14,100	-
[3329]	26/03/27	2,128	2,131	2,124	2,131	+3	+0.14	6,400	-
[3329]	26/03/26	2,138	2,138	2,127	2,128	-8	-0.37	3,500	-
[3329]	26/03/25	2,132	2,136	2,125	2,136	+11	+0.52	2,100	-
[3329]	26/03/24	2,125	2,134	2,123	2,125	+4	+0.19	2,300	-
[3329]	26/03/23	2,122	2,128	2,116	2,121	-4	-0.19	3,200	-
[3329]	26/03/19	2,132	2,132	2,125	2,125	-11	-0.51	3,300	-
[3329]	26/03/18	2,128	2,143	2,127	2,136	+2	+0.09	4,400	-
[3329]	26/03/17	2,129	2,134	2,127	2,134	+9	+0.42	2,400	-
[3329]	26/03/16	2,124	2,125	2,116	2,125	+1	+0.05	2,900	-
[3329]	26/03/13	2,112	2,124	2,112	2,124	+11	+0.52	1,700	-
[3329]	26/03/12	2,135	2,135	2,112	2,113	-22	-1.03	4,400	-
[3329]	26/03/11	2,139	2,139	2,122	2,135	+3	+0.14	1,800	-
[3329]	26/03/10	2,132	2,138	2,117	2,132	0	0.00	5,000	-
[3329]	26/03/09	2,130	2,133	2,120	2,132	-1	-0.05	3,500	-
[3329]	26/03/06	2,123	2,138	2,117	2,133	+10	+0.47	4,100	-
[3329]	26/03/05	2,119	2,124	2,107	2,123	+11	+0.52	2,200	-
[3329]	26/03/04	2,123	2,125	2,103	2,112	-22	-1.03	11,200	-
[3329]	26/03/03	2,137	2,137	2,128	2,134	-3	-0.14	2,800	-
[3329]	26/03/02	2,133	2,137	2,120	2,137	0	0.00	8,900	-
[3329]	26/02/27	2,138	2,144	2,115	2,137	0	0.00	29,000	-
[3329]	26/02/26	2,135	2,137	2,130	2,137	+9	+0.42	11,700	-
[3329]	26/02/25	2,127	2,128	2,114	2,128	-1	-0.05	3,000	-
[3329]	26/02/24	2,131	2,132	2,127	2,129	-1	-0.05	2,800	-
[3329]	26/02/20	2,134	2,134	2,130	2,130	-4	-0.19	900	-
[3329]	26/02/19	2,125	2,134	2,123	2,134	0	0.00	1,300	-
[3329]	26/02/18	2,127	2,134	2,127	2,134	+11	+0.52	6,700	-
[3329]	26/02/17	2,129	2,130	2,123	2,123	-4	-0.19	1,800	-
[3329]	26/02/16	2,125	2,127	2,122	2,127	+2	+0.09	2,100	-
[3329]	26/02/13	2,116	2,125	2,116	2,125	+5	+0.24	1,200	-
[3329]	26/02/12	2,115	2,120	2,112	2,120	+8	+0.38	2,600	-
[3329]	26/02/10	2,114	2,114	2,111	2,112	+2	+0.09	700	-
[3329]	26/02/09	2,114	2,116	2,110	2,110	-4	-0.19	1,000	-
[3329]	26/02/06	2,108	2,114	2,103	2,114	+7	+0.33	4,500	-
[3329]	26/02/05	2,105	2,107	2,103	2,107	+2	+0.10	900	-
[3329]	26/02/04	2,106	2,106	2,101	2,105	0	0.00	1,400	-
[3329]	26/02/03	2,107	2,107	2,102	2,105	+4	+0.19	1,200	-
[3329]	26/02/02	2,108	2,109	2,100	2,101	-6	-0.28	2,900	-
[3329]	26/01/30	2,110	2,112	2,107	2,107	-4	-0.19	2,700	-
[3329]	26/01/29	2,113	2,113	2,109	2,111	+3	+0.14	1,300	-
[3329]	26/01/28	2,112	2,114	2,108	2,108	-4	-0.19	2,700	-
[3329]	26/01/27	2,113	2,113	2,109	2,112	+1	+0.05	1,000	-
[3329]	26/01/26	2,110	2,114	2,109	2,111	0	0.00	2,900	-
[3329]	26/01/23	2,120	2,120	2,106	2,111	-5	-0.24	3,600	-
[3329]	26/01/22	2,116	2,116	2,112	2,116	+1	+0.05	1,900	-
[3329]	26/01/21	2,110	2,115	2,107	2,115	+8	+0.38	1,600	-
[3329]	26/01/20	2,112	2,114	2,107	2,107	-5	-0.24	2,600	-
[3329]	26/01/19	2,112	2,114	2,110	2,112	+3	+0.14	1,600	-
[3329]	26/01/16	2,113	2,113	2,105	2,109	-1	-0.05	2,500	-
[3329]	26/01/15	2,117	2,117	2,110	2,110	-7	-0.33	1,800	-
[3329]	26/01/14	2,121	2,121	2,115	2,117	-2	-0.09	1,800	-
[3329]	26/01/13	2,118	2,121	2,115	2,119	+1	+0.05	2,400	-
[3329]	26/01/09	2,114	2,123	2,111	2,118	-4	-0.19	4,900	-
[3329]	26/01/08	2,115	2,122	2,113	2,122	+7	+0.33	3,900	-
[3329]	26/01/07	2,110	2,115	2,109	2,115	+6	+0.28	3,200	-
[3329]	26/01/06	2,106	2,109	2,105	2,109	+10	+0.48	2,200	-
[3329]	26/01/05	2,095	2,099	2,092	2,099	+9	+0.43	2,300	-
[3329]	25/12/30	2,095	2,096	2,081	2,090	0	0.00	3,200	-
[3329]	25/12/29	2,075	2,090	2,075	2,090	+16	+0.77	3,600	-
[3329]	25/12/26	2,079	2,079	2,070	2,074	-1	-0.05	6,900	-
[3329]	25/12/25	2,078	2,079	2,072	2,075	-4	-0.19	6,700	-
[3329]	25/12/24	2,080	2,080	2,078	2,079	-1	-0.05	3,600	-
[3329]	25/12/23	2,082	2,083	2,078	2,080	-3	-0.14	1,400	-
[3329]	25/12/22	2,084	2,084	2,083	2,083	-1	-0.05	2,100	-
[3329]	25/12/19	2,080	2,085	2,079	2,084	+8	+0.39	2,700	-
[3329]	25/12/18	2,077	2,078	2,074	2,076	+2	+0.10	2,000	-
[3329]	25/12/17	2,077	2,077	2,072	2,074	-1	-0.05	3,000	-
[3329]	25/12/16	2,077	2,077	2,071	2,075	0	0.00	2,900	-
[3329]	25/12/15	2,066	2,079	2,065	2,075	+11	+0.53	7,000	-
[3329]	25/12/12	2,062	2,064	2,060	2,064	+3	+0.15	5,000	-
[3329]	25/12/11	2,053	2,062	2,053	2,061	+11	+0.54	2,500	-
[3329]	25/12/10	2,050	2,052	2,046	2,050	+1	+0.05	2,000	-
[3329]	25/12/09	2,048	2,052	2,041	2,049	+3	+0.15	2,200	-
[3329]	25/12/08	2,041	2,047	2,041	2,046	-2	-0.10	1,800	-
[3329]	25/12/05	2,052	2,052	2,047	2,048	-4	-0.19	3,300	-
[3329]	25/12/04	2,057	2,057	2,052	2,052	-3	-0.15	2,600	-
[3329]	25/12/03	2,060	2,062	2,054	2,055	-6	-0.29	3,900	-
[3329]	25/12/02	2,071	2,071	2,061	2,061	-10	-0.48	1,900	-
[3329]	25/12/01	2,081	2,081	2,065	2,071	-2	-0.10	5,600	-
[3329]	25/11/28	2,068	2,079	2,051	2,073	+20	+0.97	16,100	-
[3329]	25/11/27	2,080	2,089	2,051	2,053	-42	-2.00	6,800	-
[3329]	25/11/26	2,028	2,095	2,028	2,095	+67	+3.30	6,100	-
[3329]	25/11/25	2,029	2,038	2,028	2,028	0	0.00	3,000	-
[3329]	25/11/21	2,027	2,028	2,021	2,028	+1	+0.05	4,000	-
[3329]	25/11/20	2,062	2,062	2,025	2,027	+6	+0.30	3,100	-
[3329]	25/11/19	2,029	2,029	2,021	2,021	+2	+0.10	2,100	-
[3329]	25/11/18	2,030	2,030	2,019	2,019	-10	-0.49	3,300	-
[3329]	25/11/17	2,039	2,043	2,029	2,029	-10	-0.49	4,000	-
[3329]	25/11/14	2,046	2,046	2,036	2,039	-6	-0.29	8,300	-
[3329]	25/11/13	2,052	2,055	2,042	2,045	-9	-0.44	5,700	-
[3329]	25/11/12	2,059	2,059	2,050	2,054	+4	+0.20	4,000	-
[3329]	25/11/11	2,058	2,059	2,050	2,050	-8	-0.39	7,100	-
[3329]	25/11/10	2,059	2,061	2,051	2,058	-3	-0.15	10,300	-
[3329]	25/11/07	2,058	2,064	2,058	2,061	+3	+0.15	3,200	-
[3329]	25/11/06	2,057	2,078	2,057	2,058	+5	+0.24	10,000	-
[3329]	25/11/05	2,056	2,059	2,053	2,053	-12	-0.58	5,700	-
[3329]	25/11/04	2,059	2,075	2,050	2,065	+7	+0.34	17,000	-
[3329]	25/10/31	2,057	2,068	2,057	2,058	-33	-1.58	17,100	-
[3329]	25/10/30	2,106	2,122	2,091	2,091	-55	-2.56	101,200	-
[3329]	25/10/29	2,144	2,146	2,135	2,146	+5	+0.23	248,900	-
[3329]	25/10/28	2,137	2,142	2,136	2,141	+3	+0.14	59,300	-
[3329]	25/10/27	2,136	2,139	2,136	2,138	+2	+0.09	45,800	-
[3329]	25/10/24	2,135	2,137	2,134	2,136	+3	+0.14	10,200	-
[3329]	25/10/23	2,134	2,135	2,133	2,133	-1	-0.05	11,200	-
[3329]	25/10/22	2,135	2,137	2,132	2,134	-1	-0.05	14,000	-
[3329]	25/10/21	2,137	2,137	2,134	2,135	-2	-0.09	8,600	-
[3329]	25/10/20	2,135	2,137	2,134	2,137	+2	+0.09	12,600	-
[3329]	25/10/17	2,135	2,137	2,135	2,135	0	0.00	5,000	-
[3329]	25/10/16	2,131	2,135	2,131	2,135	+5	+0.23	7,900	-
[3329]	25/10/15	2,128	2,131	2,128	2,130	+3	+0.14	3,400	-
[3329]	25/10/14	2,129	2,135	2,127	2,127	-7	-0.33	9,500	-
[3329]	25/10/10	2,131	2,135	2,131	2,134	+3	+0.14	3,200	-
[3329]	25/10/09	2,130	2,137	2,130	2,131	-2	-0.09	3,600	-
[3329]	25/10/08	2,135	2,136	2,131	2,133	0	0.00	5,700	-
[3329]	25/10/07	2,133	2,137	2,128	2,133	+4	+0.19	4,100	-
[3329]	25/10/06	2,131	2,136	2,128	2,129	+4	+0.19	7,800	-
[3329]	25/10/03	2,125	2,132	2,125	2,125	-2	-0.09	8,800	-
[3329]	25/10/02	2,131	2,134	2,127	2,127	-6	-0.28	8,100	-
[3329]	25/10/01	2,130	2,140	2,130	2,133	0	0.00	8,100	-
[3329]	25/09/30	2,133	2,144	2,133	2,133	-1	-0.05	11,600	-
[3329]	25/09/29	2,126	2,144	2,126	2,134	+4	+0.19	21,000	-
[3329]	25/09/26	2,127	2,130	2,125	2,130	+5	+0.24	9,700	-
[3329]	25/09/25	2,130	2,130	2,125	2,125	-5	-0.23	2,400	-
[3329]	25/09/24	2,128	2,130	2,125	2,130	+4	+0.19	5,000	-
[3329]	25/09/22	2,125	2,130	2,125	2,126	+5	+0.24	3,800	-
[3329]	25/09/19	2,120	2,121	2,115	2,121	+1	+0.05	2,900	-
[3329]	25/09/18	2,116	2,120	2,112	2,120	+5	+0.24	1,200	-
[3329]	25/09/17	2,117	2,118	2,113	2,115	-2	-0.09	1,100	-
[3329]	25/09/16	2,120	2,120	2,105	2,117	+6	+0.28	3,000	-
[3329]	25/09/12	2,123	2,128	2,110	2,111	-11	-0.52	6,100	-
[3329]	25/09/11	2,128	2,128	2,115	2,122	0	0.00	3,700	-
[3329]	25/09/10	2,121	2,123	2,114	2,122	+3	+0.14	2,700	-
[3329]	25/09/09	2,137	2,137	2,117	2,119	-11	-0.52	5,500	-
[3329]	25/09/08	2,140	2,140	2,129	2,130	-8	-0.37	5,500	-
[3329]	25/09/05	2,139	2,140	2,133	2,138	+5	+0.23	3,400	-