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
[3333]	26/10/29	1,241	1,245	1,228	1,235	-6.0	-0.48	342,800	32,163,538,944
[3333]	26/10/28	1,271	1,271	1,238	1,241	-30.0	-2.36	116,400	32,319,799,296
[3333]	26/10/27	1,280	1,283	1,260	1,271	-16.0	-1.24	81,500	33,101,101,056
[3333]	26/10/26	1,282	1,293	1,278	1,287	-2.0	-0.16	93,400	33,517,793,280
[3333]	26/10/23	1,284	1,306	1,281	1,289	+7.0	+0.55	126,400	33,569,880,064
[3333]	26/10/22	1,283	1,289	1,276	1,282	+2.0	+0.16	99,300	33,387,577,344
[3333]	26/10/21	1,290	1,291	1,276	1,280	-4.0	-0.31	90,800	33,335,490,560
[3333]	26/10/20	1,289	1,296	1,278	1,284	-5.0	-0.39	66,800	33,439,664,128
[3333]	26/10/19	1,285	1,293	1,279	1,289	+9.0	+0.70	98,000	33,569,880,064
[3333]	26/10/16	1,273	1,285	1,267	1,280	+7.0	+0.55	77,800	33,335,490,560
[3333]	26/10/15	1,258	1,277	1,256	1,273	+17.0	+1.35	152,000	33,153,187,840
[3333]	26/10/14	1,260	1,264	1,250	1,256	-4.0	-0.32	61,200	32,710,449,152
[3333]	26/10/13	1,250	1,267	1,246	1,260	+25.0	+2.02	120,000	32,814,622,720
[3333]	26/10/09	1,233	1,244	1,231	1,235	+4.0	+0.32	121,400	32,163,538,944
[3333]	26/10/08	1,236	1,239	1,218	1,231	-5.0	-0.40	163,100	32,059,365,376
[3333]	26/10/07	1,235	1,242	1,230	1,236	+1.0	+0.08	117,200	32,189,583,360
[3333]	26/10/06	1,241	1,251	1,235	1,235	-12.0	-0.96	131,100	32,163,538,944
[3333]	26/10/05	1,268	1,268	1,236	1,247	-16.0	-1.27	241,800	32,476,059,648
[3333]	26/10/02	1,265	1,271	1,259	1,263	-15.0	-1.17	129,900	32,892,753,920
[3333]	26/10/01	1,263	1,280	1,260	1,278	+5.0	+0.39	148,900	33,283,403,776
[3333]	26/09/30	1,265	1,273	1,255	1,273	-1.0	-0.08	211,400	33,151,365,120
[3333]	26/09/29	1,281	1,281	1,257	1,274	-17.0	-1.32	183,100	33,177,405,440
[3333]	26/09/28	1,278	1,299	1,272	1,291	+3.0	+0.23	147,900	33,620,119,552
[3333]	26/09/25	1,293	1,308	1,252	1,288	-5.0	-0.39	610,000	33,541,992,448
[3333]	26/09/24	1,310	1,310	1,289	1,293	-19.0	-1.45	172,600	33,672,202,240
[3333]	26/09/18	1,320	1,324	1,309	1,312	-10.0	-0.76	100,000	34,166,999,040
[3333]	26/09/17	1,302	1,324	1,302	1,322	+18.0	+1.38	98,900	34,427,416,576
[3333]	26/09/16	1,308	1,321	1,303	1,304	-8.0	-0.61	92,800	33,958,664,192
[3333]	26/09/15	1,309	1,320	1,303	1,312	+3.0	+0.23	84,000	34,166,999,040
[3333]	26/09/14	1,290	1,309	1,281	1,309	+19.0	+1.47	92,700	34,088,873,984
[3333]	26/09/11	1,270	1,291	1,270	1,290	+12.0	+0.94	107,500	33,594,077,184
[3333]	26/09/10	1,275	1,281	1,270	1,278	+2.0	+0.16	74,400	33,281,572,864
[3333]	26/09/09	1,285	1,285	1,273	1,276	-14.0	-1.09	97,900	33,229,490,176
[3333]	26/09/08	1,292	1,295	1,284	1,290	-6.0	-0.46	89,000	33,594,077,184
[3333]	26/09/07	1,302	1,303	1,291	1,296	-7.0	-0.54	54,000	33,750,327,296
[3333]	26/09/04	1,292	1,310	1,287	1,303	+9.0	+0.70	123,900	33,932,621,824
[3333]	26/09/03	1,300	1,300	1,290	1,294	-7.0	-0.54	87,100	33,698,244,608
[3333]	26/09/02	1,321	1,321	1,301	1,301	-20.0	-1.51	70,700	33,880,537,088
[3333]	26/09/01	1,318	1,336	1,311	1,321	-5.0	-0.38	68,300	34,401,378,304
[3333]	26/08/31	1,337	1,337	1,323	1,326	-3.0	-0.23	67,000	34,531,586,048
[3333]	26/08/28	1,333	1,339	1,321	1,329	-14.0	-1.04	67,500	34,609,713,152
[3333]	26/08/27	1,347	1,355	1,334	1,343	-1.0	-0.07	63,600	34,974,298,112
[3333]	26/08/26	1,355	1,369	1,344	1,344	-16.0	-1.18	77,700	35,000,340,480
[3333]	26/08/25	1,375	1,379	1,359	1,360	-5.0	-0.37	68,600	35,417,010,176
[3333]	26/08/24	1,362	1,372	1,356	1,365	+8.0	+0.59	92,300	35,547,222,016
[3333]	26/08/21	1,360	1,364	1,350	1,357	-3.0	-0.22	67,300	35,338,887,168
[3333]	26/08/20	1,365	1,370	1,342	1,360	+10.0	+0.74	103,200	35,417,010,176
[3333]	26/08/19	1,342	1,358	1,333	1,350	-31.0	-2.24	264,600	35,156,590,592
[3333]	26/08/18	1,371	1,390	1,365	1,381	+10.0	+0.73	280,600	35,963,891,712
[3333]	26/08/17	1,373	1,375	1,364	1,371	+1.0	+0.07	89,500	35,703,472,128
[3333]	26/08/14	1,349	1,370	1,342	1,370	+21.0	+1.56	92,200	35,677,429,760
[3333]	26/08/13	1,342	1,354	1,341	1,349	-3.0	-0.22	73,400	35,130,548,224
[3333]	26/08/12	1,341	1,354	1,325	1,352	+15.0	+1.12	140,200	35,208,675,328
[3333]	26/08/10	1,322	1,345	1,317	1,337	+21.0	+1.60	124,800	34,818,048,000
[3333]	26/08/07	1,315	1,322	1,311	1,316	+1.0	+0.08	85,900	34,271,166,464
[3333]	26/08/06	1,303	1,319	1,298	1,315	+17.0	+1.31	123,300	34,245,124,096
[3333]	26/08/05	1,324	1,324	1,298	1,298	-17.0	-1.29	103,600	33,802,412,032
[3333]	26/08/04	1,342	1,343	1,310	1,315	-37.0	-2.74	140,000	34,245,124,096
[3333]	26/08/03	1,358	1,364	1,339	1,352	-6.0	-0.44	89,900	35,208,675,328
[3333]	26/07/31	1,362	1,376	1,349	1,358	-30.0	-2.16	141,500	35,364,925,440
[3333]	26/07/30	1,370	1,402	1,363	1,388	+10.0	+0.73	194,600	36,146,184,192
[3333]	26/07/29	1,342	1,385	1,338	1,378	+43.0	+3.22	235,700	35,885,764,608
[3333]	26/07/28	1,340	1,347	1,330	1,335	-3.0	-0.22	162,600	34,765,963,264
[3333]	26/07/27	1,324	1,338	1,318	1,338	+19.0	+1.44	163,600	34,844,090,368
[3333]	26/07/24	1,325	1,330	1,317	1,319	-8.0	-0.60	95,900	34,349,291,520
[3333]	26/07/23	1,343	1,343	1,325	1,327	-21.0	-1.56	70,300	34,557,628,416
[3333]	26/07/22	1,355	1,358	1,339	1,348	-7.0	-0.52	118,500	35,104,509,952
[3333]	26/07/21	1,354	1,379	1,345	1,355	+10.0	+0.74	129,800	35,286,802,432
[3333]	26/07/17	1,350	1,364	1,343	1,345	+4	+0.30	109,200	-
[3333]	26/07/16	1,350	1,360	1,340	1,341	-1	-0.07	65,400	-
[3333]	26/07/15	1,357	1,359	1,339	1,342	-6	-0.45	64,700	-
[3333]	26/07/14	1,339	1,363	1,330	1,348	+9	+0.67	107,700	-
[3333]	26/07/13	1,340	1,352	1,336	1,339	-1	-0.07	81,800	-
[3333]	26/07/10	1,336	1,343	1,326	1,340	+3	+0.22	88,200	-
[3333]	26/07/09	1,345	1,346	1,333	1,337	-5	-0.37	90,900	-
[3333]	26/07/08	1,339	1,351	1,325	1,342	+6	+0.45	94,700	-
[3333]	26/07/07	1,326	1,339	1,318	1,336	+14	+1.06	93,400	-
[3333]	26/07/06	1,303	1,325	1,303	1,322	+19	+1.46	66,900	-
[3333]	26/07/03	1,315	1,326	1,303	1,303	-6	-0.46	86,300	-
[3333]	26/07/02	1,297	1,318	1,295	1,309	+16	+1.24	134,100	-
[3333]	26/07/01	1,286	1,303	1,280	1,293	+2	+0.15	75,700	-
[3333]	26/06/30	1,292	1,302	1,281	1,291	-1	-0.08	163,200	-
[3333]	26/06/29	1,279	1,294	1,278	1,292	+13	+1.02	162,600	-
[3333]	26/06/26	1,269	1,283	1,264	1,279	+14	+1.11	94,100	-
[3333]	26/06/25	1,255	1,275	1,253	1,265	+11	+0.88	65,900	-
[3333]	26/06/24	1,280	1,285	1,248	1,254	-21	-1.65	131,900	-
[3333]	26/06/23	1,250	1,280	1,237	1,275	+25	+2.00	179,600	-
[3333]	26/06/22	1,270	1,323	1,249	1,250	-17	-1.34	274,000	-
[3333]	26/06/19	1,266	1,278	1,258	1,267	+1	+0.08	106,600	-
[3333]	26/06/18	1,277	1,279	1,265	1,266	-6	-0.47	112,000	-
[3333]	26/06/17	1,280	1,285	1,272	1,272	-8	-0.63	98,700	-
[3333]	26/06/16	1,285	1,286	1,271	1,280	-11	-0.85	79,400	-
[3333]	26/06/15	1,300	1,300	1,288	1,291	-12	-0.92	71,900	-
[3333]	26/06/12	1,280	1,305	1,276	1,303	+20	+1.56	142,200	-
[3333]	26/06/11	1,288	1,288	1,272	1,283	+2	+0.16	71,700	-
[3333]	26/06/10	1,270	1,282	1,269	1,281	+13	+1.03	102,400	-
[3333]	26/06/09	1,286	1,291	1,265	1,268	-15	-1.17	80,600	-
[3333]	26/06/08	1,279	1,288	1,273	1,283	+4	+0.31	121,200	-
[3333]	26/06/05	1,256	1,279	1,256	1,279	+26	+2.08	100,400	-
[3333]	26/06/04	1,237	1,255	1,232	1,253	+13	+1.05	111,800	-
[3333]	26/06/03	1,230	1,242	1,224	1,240	+8	+0.65	106,900	-
[3333]	26/06/02	1,236	1,240	1,226	1,232	-11	-0.88	162,700	-
[3333]	26/06/01	1,260	1,260	1,237	1,243	-20	-1.58	134,400	-
[3333]	26/05/29	1,265	1,274	1,258	1,263	+3	+0.24	92,200	-
[3333]	26/05/28	1,248	1,261	1,242	1,260	+15	+1.20	118,000	-
[3333]	26/05/27	1,236	1,246	1,232	1,245	+9	+0.73	130,400	-
[3333]	26/05/26	1,237	1,245	1,233	1,236	0	0.00	97,100	-
[3333]	26/05/25	1,262	1,262	1,234	1,236	-33	-2.60	142,900	-
[3333]	26/05/22	1,254	1,271	1,250	1,269	+15.0	+1.20	99,900	-
[3333]	26/05/21	1,255	1,262	1,252	1,254	-1.0	-0.08	94,300	-
[3333]	26/05/20	1,269	1,269	1,245	1,255	-15.0	-1.18	114,200	-
[3333]	26/05/19	1,270	1,274	1,260	1,270	+16.0	+1.28	171,800	-
[3333]	26/05/18	1,260	1,260	1,243	1,254	-4.0	-0.32	150,800	-
[3333]	26/05/15	1,250	1,264	1,244	1,258	+6.0	+0.48	147,600	-
[3333]	26/05/14	1,251	1,252	1,241	1,252	+1.0	+0.08	126,800	-
[3333]	26/05/13	1,253	1,260	1,247	1,251	+1.0	+0.08	95,700	-
[3333]	26/05/12	1,258	1,265	1,249	1,250	-8.0	-0.64	143,000	-
[3333]	26/05/11	1,262	1,268	1,256	1,258	-2.0	-0.16	98,200	-
[3333]	26/05/08	1,273	1,273	1,260	1,260	-12.0	-0.94	140,300	-
[3333]	26/05/07	1,276	1,279	1,265	1,272	+4.0	+0.32	163,200	-
[3333]	26/05/01	1,282	1,283	1,266	1,268	-18.0	-1.40	144,400	-
[3333]	26/04/30	1,298	1,298	1,278	1,286	-20.0	-1.53	132,200	-
[3333]	26/04/28	1,295	1,306	1,288	1,306	+13.0	+1.01	173,300	-
[3333]	26/04/27	1,294	1,298	1,284	1,293	+1	+0.08	161,800	-
[3333]	26/04/24	1,294	1,296	1,285	1,292	+4	+0.31	139,400	-
[3333]	26/04/23	1,300	1,300	1,280	1,288	-12	-0.92	150,300	-
[3333]	26/04/22	1,322	1,329	1,300	1,300	-29	-2.18	145,800	-
[3333]	26/04/21	1,332	1,337	1,320	1,329	-2	-0.15	171,600	-
[3333]	26/04/20	1,355	1,358	1,324	1,331	-15	-1.11	141,200	-
[3333]	26/04/17	1,333	1,349	1,333	1,346	+9	+0.67	138,400	-
[3333]	26/04/16	1,341	1,348	1,330	1,337	+1	+0.07	130,800	-
[3333]	26/04/15	1,350	1,355	1,327	1,336	-3	-0.22	183,000	-
[3333]	26/04/14	1,336	1,353	1,329	1,339	+1	+0.07	179,400	-
[3333]	26/04/13	1,373	1,378	1,337	1,338	-46	-3.32	254,600	-
[3333]	26/04/10	1,388	1,396	1,373	1,384	-4	-0.29	178,500	-
[3333]	26/04/09	1,387	1,404	1,384	1,388	+3	+0.22	149,400	-
[3333]	26/04/08	1,409	1,415	1,380	1,385	-24	-1.70	303,400	-
[3333]	26/04/07	1,407	1,424	1,397	1,409	+10	+0.71	286,600	-
[3333]	26/04/06	1,399	1,415	1,394	1,399	+8	+0.58	215,700	-
[3333]	26/04/03	1,364	1,457	1,358	1,391	+14	+1.02	803,900	-
[3333]	26/04/02	1,365	1,379	1,363	1,377	+15	+1.10	203,100	-
[3333]	26/04/01	1,338	1,364	1,332	1,362	+31	+2.33	196,500	-
[3333]	26/03/31	1,328	1,341	1,324	1,331	+10	+0.76	204,400	-
[3333]	26/03/30	1,337	1,343	1,317	1,321	-14	-1.05	356,000	-
[3333]	26/03/27	1,333	1,337	1,325	1,335	+2	+0.15	203,000	-
[3333]	26/03/26	1,306	1,333	1,304	1,333	+23	+1.76	275,300	-
[3333]	26/03/25	1,299	1,313	1,296	1,310	+21	+1.63	193,700	-
[3333]	26/03/24	1,280	1,289	1,275	1,289	+22	+1.74	98,100	-
[3333]	26/03/23	1,282	1,282	1,262	1,267	-22	-1.71	190,600	-
[3333]	26/03/19	1,292	1,300	1,286	1,289	-13	-1.00	108,800	-
[3333]	26/03/18	1,294	1,302	1,292	1,302	+8	+0.62	85,600	-
[3333]	26/03/17	1,284	1,300	1,284	1,294	+13	+1.01	127,700	-
[3333]	26/03/16	1,283	1,293	1,273	1,281	+9	+0.71	126,300	-
[3333]	26/03/13	1,277	1,280	1,268	1,272	-2	-0.16	110,300	-
[3333]	26/03/12	1,290	1,290	1,272	1,274	-14	-1.09	121,200	-
[3333]	26/03/11	1,286	1,292	1,284	1,288	+5	+0.39	99,500	-
[3333]	26/03/10	1,288	1,288	1,275	1,283	+4	+0.31	91,900	-
[3333]	26/03/09	1,270	1,280	1,254	1,279	-2	-0.16	292,300	-
[3333]	26/03/06	1,280	1,281	1,268	1,281	+1	+0.08	72,100	-
[3333]	26/03/05	1,271	1,287	1,267	1,280	+27	+2.15	145,600	-
[3333]	26/03/04	1,278	1,278	1,249	1,253	-28	-2.19	365,100	-
[3333]	26/03/03	1,296	1,296	1,281	1,281	-25	-1.91	154,200	-
[3333]	26/03/02	1,300	1,307	1,286	1,306	-7	-0.53	147,900	-
[3333]	26/02/27	1,300	1,317	1,300	1,313	+13	+1.00	173,500	-
[3333]	26/02/26	1,304	1,307	1,295	1,300	-4	-0.31	149,700	-
[3333]	26/02/25	1,311	1,316	1,303	1,304	-11	-0.84	142,300	-
[3333]	26/02/24	1,299	1,316	1,293	1,315	+26	+2.02	360,800	-
[3333]	26/02/20	1,290	1,291	1,278	1,289	-10	-0.77	168,200	-
[3333]	26/02/19	1,293	1,301	1,286	1,299	-18	-1.37	415,500	-
[3333]	26/02/18	1,300	1,318	1,299	1,317	+26	+2.01	509,500	-
[3333]	26/02/17	1,298	1,300	1,288	1,291	-7	-0.54	193,500	-
[3333]	26/02/16	1,301	1,307	1,293	1,298	-4	-0.31	228,800	-
[3333]	26/02/13	1,314	1,314	1,297	1,302	-8	-0.61	136,400	-
[3333]	26/02/12	1,306	1,314	1,300	1,310	+8	+0.61	269,400	-
[3333]	26/02/10	1,291	1,304	1,290	1,302	+13	+1.01	183,000	-
[3333]	26/02/09	1,297	1,297	1,287	1,289	+1	+0.08	149,000	-
[3333]	26/02/06	1,290	1,290	1,283	1,288	-4	-0.31	88,500	-
[3333]	26/02/05	1,290	1,299	1,283	1,292	+12	+0.94	153,900	-
[3333]	26/02/04	1,280	1,285	1,278	1,280	0	0.00	94,100	-
[3333]	26/02/03	1,285	1,289	1,278	1,280	-1	-0.08	173,800	-
[3333]	26/02/02	1,294	1,294	1,281	1,281	-8	-0.62	140,800	-
[3333]	26/01/30	1,280	1,289	1,274	1,289	+9	+0.70	94,300	-
[3333]	26/01/29	1,282	1,282	1,269	1,280	-3	-0.23	173,800	-
[3333]	26/01/28	1,293	1,295	1,282	1,283	-10	-0.77	227,200	-
[3333]	26/01/27	1,298	1,299	1,290	1,293	-4	-0.31	225,400	-
[3333]	26/01/26	1,310	1,310	1,296	1,297	-13	-0.99	174,700	-
[3333]	26/01/23	1,306	1,312	1,303	1,310	+4	+0.31	98,000	-
[3333]	26/01/22	1,299	1,310	1,299	1,306	+7	+0.54	121,700	-
[3333]	26/01/21	1,313	1,313	1,295	1,299	-15	-1.14	290,600	-
[3333]	26/01/20	1,312	1,318	1,309	1,314	+1	+0.08	168,400	-
[3333]	26/01/19	1,316	1,318	1,306	1,313	-4	-0.30	150,300	-
[3333]	26/01/16	1,317	1,319	1,311	1,317	0	0.00	80,900	-
[3333]	26/01/15	1,324	1,324	1,308	1,317	-1	-0.08	132,200	-
[3333]	26/01/14	1,312	1,321	1,307	1,318	+8	+0.61	76,500	-
[3333]	26/01/13	1,326	1,326	1,308	1,310	-8	-0.61	133,700	-
[3333]	26/01/09	1,319	1,326	1,318	1,318	+1	+0.08	57,900	-
[3333]	26/01/08	1,329	1,332	1,313	1,317	-12	-0.90	92,700	-
[3333]	26/01/07	1,317	1,332	1,313	1,329	+17	+1.30	106,300	-
[3333]	26/01/06	1,307	1,316	1,303	1,312	+10	+0.77	81,900	-
[3333]	26/01/05	1,309	1,313	1,300	1,302	-3	-0.23	100,900	-
[3333]	25/12/30	1,308	1,311	1,303	1,305	-3	-0.23	61,800	-
[3333]	25/12/29	1,314	1,317	1,303	1,308	-5	-0.38	110,500	-
[3333]	25/12/26	1,305	1,314	1,303	1,313	+6	+0.46	109,000	-
[3333]	25/12/25	1,306	1,314	1,306	1,307	+2	+0.15	75,500	-
[3333]	25/12/24	1,300	1,308	1,298	1,305	+3	+0.23	152,600	-
[3333]	25/12/23	1,289	1,303	1,282	1,302	-22	-1.66	315,400	-
[3333]	25/12/22	1,352	1,354	1,298	1,324	-28	-2.07	289,100	-
[3333]	25/12/19	1,344	1,356	1,340	1,352	+9	+0.67	173,100	-
[3333]	25/12/18	1,327	1,343	1,323	1,343	+19	+1.44	138,700	-
[3333]	25/12/17	1,324	1,328	1,317	1,324	0	0.00	74,300	-
[3333]	25/12/16	1,314	1,324	1,311	1,324	+12	+0.91	115,000	-
[3333]	25/12/15	1,303	1,316	1,300	1,312	+12	+0.92	79,000	-
[3333]	25/12/12	1,300	1,305	1,295	1,300	+7	+0.54	76,500	-
[3333]	25/12/11	1,312	1,313	1,293	1,293	-18	-1.37	72,700	-
[3333]	25/12/10	1,304	1,312	1,301	1,311	+9	+0.69	88,700	-
[3333]	25/12/09	1,310	1,312	1,302	1,302	-3	-0.23	73,400	-
[3333]	25/12/08	1,291	1,309	1,288	1,305	+23	+1.79	138,000	-
[3333]	25/12/05	1,292	1,292	1,280	1,282	-19	-1.46	149,500	-
[3333]	25/12/04	1,298	1,303	1,294	1,301	+4	+0.31	100,800	-
[3333]	25/12/03	1,306	1,306	1,287	1,297	-5	-0.38	156,000	-
[3333]	25/12/02	1,310	1,310	1,296	1,302	-2	-0.15	112,900	-
[3333]	25/12/01	1,320	1,321	1,301	1,304	-15	-1.14	112,600	-
[3333]	25/11/28	1,314	1,321	1,312	1,319	+1	+0.08	83,100	-
[3333]	25/11/27	1,312	1,318	1,306	1,318	+2	+0.15	70,200	-
[3333]	25/11/26	1,320	1,321	1,311	1,316	+2	+0.15	65,100	-
[3333]	25/11/25	1,329	1,329	1,313	1,314	-12	-0.90	62,900	-
[3333]	25/11/21	1,320	1,330	1,319	1,326	+6	+0.45	106,100	-
[3333]	25/11/20	1,328	1,328	1,317	1,320	+1	+0.08	34,400	-
[3333]	25/11/19	1,324	1,328	1,317	1,319	-5	-0.38	48,100	-
[3333]	25/11/18	1,328	1,340	1,317	1,324	+5	+0.38	83,300	-
[3333]	25/11/17	1,331	1,331	1,318	1,319	-12	-0.90	45,100	-
[3333]	25/11/14	1,336	1,339	1,328	1,331	-5	-0.37	54,900	-
[3333]	25/11/13	1,345	1,345	1,329	1,336	-1	-0.07	39,300	-
[3333]	25/11/12	1,324	1,342	1,323	1,337	+14	+1.06	46,900	-
[3333]	25/11/11	1,334	1,334	1,316	1,323	-11	-0.82	35,800	-
[3333]	25/11/10	1,345	1,345	1,327	1,334	+5	+0.38	54,900	-
[3333]	25/11/07	1,317	1,330	1,316	1,329	+7	+0.53	59,100	-
[3333]	25/11/06	1,319	1,322	1,316	1,322	+3	+0.23	56,100	-
[3333]	25/11/05	1,324	1,326	1,311	1,319	0	0.00	78,800	-
[3333]	25/11/04	1,309	1,319	1,300	1,319	+12	+0.92	58,800	-
[3333]	25/10/31	1,315	1,315	1,300	1,307	+1	+0.08	128,400	-
[3333]	25/10/30	1,302	1,314	1,296	1,306	+3	+0.23	133,900	-
[3333]	25/10/29	1,327	1,327	1,303	1,303	-23	-1.73	84,600	-
[3333]	25/10/28	1,350	1,350	1,326	1,326	-32	-2.36	96,500	-
[3333]	25/10/27	1,355	1,360	1,351	1,358	+4	+0.30	75,200	-
[3333]	25/10/24	1,378	1,378	1,350	1,354	-23	-1.67	68,500	-
[3333]	25/10/23	1,364	1,377	1,360	1,377	+11	+0.81	53,400	-
[3333]	25/10/22	1,360	1,366	1,354	1,366	+11	+0.81	58,900	-
[3333]	25/10/21	1,356	1,359	1,354	1,355	-2	-0.15	25,100	-
[3333]	25/10/20	1,360	1,370	1,350	1,357	+12	+0.89	69,700	-
[3333]	25/10/17	1,351	1,355	1,342	1,345	-5	-0.37	66,200	-
[3333]	25/10/16	1,341	1,352	1,341	1,350	+10	+0.75	68,200	-
[3333]	25/10/15	1,339	1,341	1,332	1,340	+14	+1.06	45,400	-
[3333]	25/10/14	1,325	1,329	1,315	1,326	-7	-0.53	126,400	-
[3333]	25/10/10	1,333	1,335	1,324	1,333	-13	-0.97	86,300	-
[3333]	25/10/09	1,355	1,355	1,339	1,346	-14	-1.03	85,600	-
[3333]	25/10/08	1,374	1,374	1,356	1,360	-7	-0.51	71,100	-
[3333]	25/10/07	1,373	1,373	1,357	1,367	-4	-0.29	50,800	-
[3333]	25/10/06	1,368	1,377	1,361	1,371	+13	+0.96	91,400	-
[3333]	25/10/03	1,355	1,358	1,350	1,358	+7	+0.52	40,000	-
[3333]	25/10/02	1,352	1,354	1,344	1,351	+2	+0.15	83,900	-
[3333]	25/10/01	1,392	1,394	1,346	1,349	-54	-3.85	119,400	-
[3333]	25/09/30	1,416	1,417	1,396	1,403	-14	-0.99	78,300	-
[3333]	25/09/29	1,416	1,419	1,406	1,417	0	0.00	94,900	-
[3333]	25/09/26	1,400	1,417	1,397	1,417	+23	+1.65	73,900	-
[3333]	25/09/25	1,423	1,425	1,389	1,394	-6	-0.43	97,100	-
[3333]	25/09/24	1,390	1,408	1,390	1,400	+23	+1.67	143,900	-
[3333]	25/09/22	1,382	1,393	1,348	1,377	-21	-1.50	290,700	-
[3333]	25/09/19	1,413	1,420	1,398	1,398	-16	-1.13	117,600	-
[3333]	25/09/18	1,420	1,420	1,412	1,414	-3	-0.21	52,200	-
[3333]	25/09/17	1,416	1,420	1,407	1,417	+4	+0.28	46,400	-
[3333]	25/09/16	1,409	1,418	1,402	1,413	+7	+0.50	56,200	-
[3333]	25/09/12	1,420	1,420	1,405	1,406	-8	-0.57	44,300	-
[3333]	25/09/11	1,422	1,425	1,410	1,414	-8	-0.56	30,700	-
[3333]	25/09/10	1,415	1,435	1,415	1,422	+2	+0.14	73,800	-
[3333]	25/09/09	1,423	1,440	1,415	1,420	-3	-0.21	84,800	-
[3333]	25/09/08	1,430	1,430	1,418	1,423	+7	+0.49	58,600	-
[3333]	25/09/05	1,413	1,427	1,410	1,416	+3	+0.21	131,900	-