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
[3349]	26/10/29	6,053	6,063	5,925	5,974	-49.0	-0.81	567,300	473,482,657,792
[3349]	26/10/28	6,235	6,262	6,023	6,023	-289.0	-4.58	868,800	477,366,255,616
[3349]	26/10/27	6,322	6,377	6,244	6,312	-69.0	-1.08	398,600	500,271,611,904
[3349]	26/10/26	6,335	6,446	6,263	6,381	+31.0	+0.49	609,100	505,740,361,728
[3349]	26/10/23	6,501	6,558	6,321	6,350	+26.0	+0.41	602,300	503,283,384,320
[3349]	26/10/22	6,290	6,396	6,285	6,324	+1.0	+0.02	359,800	501,222,670,336
[3349]	26/10/21	6,455	6,477	6,277	6,323	-220.0	-3.36	722,900	501,143,437,312
[3349]	26/10/20	6,492	6,543	6,435	6,543	+84.0	+1.30	390,500	518,580,011,008
[3349]	26/10/19	6,558	6,582	6,427	6,459	+1.0	+0.02	522,300	511,922,405,376
[3349]	26/10/16	6,400	6,461	6,347	6,458	+17.0	+0.26	400,900	511,843,139,584
[3349]	26/10/15	6,298	6,441	6,181	6,441	+208.0	+3.34	607,400	510,495,784,960
[3349]	26/10/14	6,430	6,537	5,922	6,233	-21.0	-0.34	1,306,500	494,010,269,696
[3349]	26/10/13	6,319	6,388	6,200	6,254	-138.0	-2.16	514,900	495,674,687,488
[3349]	26/10/09	6,405	6,434	6,318	6,392	+33.0	+0.52	317,900	506,612,187,136
[3349]	26/10/08	6,399	6,406	6,271	6,359	+32.0	+0.51	329,500	503,996,678,144
[3349]	26/10/07	6,343	6,407	6,307	6,327	+13.0	+0.21	258,100	501,460,467,712
[3349]	26/10/06	6,303	6,339	6,258	6,314	-14.0	-0.22	362,900	500,430,110,720
[3349]	26/10/05	6,197	6,345	6,149	6,328	+130.0	+2.10	334,700	501,539,700,736
[3349]	26/10/02	6,211	6,252	6,135	6,198	-13.0	-0.21	415,000	491,236,261,888
[3349]	26/10/01	6,053	6,246	6,040	6,211	+58.0	+0.94	434,300	492,266,618,880
[3349]	26/09/30	6,135	6,193	6,072	6,153	+18.0	+0.29	295,400	487,669,694,464
[3349]	26/09/29	6,230	6,236	6,123	6,135	-74.0	-1.19	441,900	486,243,074,048
[3349]	26/09/28	6,337	6,348	6,208	6,209	-84.0	-1.33	413,600	492,108,120,064
[3349]	26/09/25	6,410	6,438	6,276	6,293	-126.0	-1.96	478,600	498,765,725,696
[3349]	26/09/24	6,392	6,477	6,334	6,419	-17.0	-0.26	368,900	508,752,134,144
[3349]	26/09/18	6,544	6,620	6,436	6,436	-207.0	-3.12	710,300	510,099,488,768
[3349]	26/09/17	6,502	6,666	6,475	6,643	+156.0	+2.40	337,200	526,505,738,240
[3349]	26/09/16	6,554	6,615	6,487	6,487	-121.0	-1.83	422,800	514,141,618,176
[3349]	26/09/15	6,750	6,770	6,530	6,608	-90.0	-1.34	787,600	523,731,730,432
[3349]	26/09/14	6,533	6,704	6,533	6,698	+197.0	+3.03	416,200	530,864,898,048
[3349]	26/09/11	6,577	6,613	6,441	6,501	-85.0	-1.29	378,100	515,251,208,192
[3349]	26/09/10	6,586	6,639	6,523	6,586	-39.0	-0.59	319,200	521,988,079,616
[3349]	26/09/09	6,800	6,800	6,625	6,625	-193.0	-2.83	516,100	525,079,117,824
[3349]	26/09/08	6,700	6,847	6,581	6,818	+170.0	+2.56	533,100	540,375,744,512
[3349]	26/09/07	6,763	6,771	6,636	6,648	-177.0	-2.59	432,700	526,902,034,432
[3349]	26/09/04	6,972	6,981	6,784	6,825	+153.0	+2.29	839,300	540,930,539,520
[3349]	26/09/03	6,514	6,681	6,484	6,672	+258.0	+4.02	637,500	528,804,184,064
[3349]	26/09/02	6,581	6,589	6,405	6,414	-67.0	-1.03	452,400	508,355,837,952
[3349]	26/09/01	6,530	6,630	6,451	6,481	-22.0	-0.34	438,200	513,666,056,192
[3349]	26/08/31	6,594	6,594	6,467	6,503	-21.0	-0.32	316,400	515,409,739,776
[3349]	26/08/28	6,521	6,579	6,459	6,524	-45.0	-0.69	339,800	517,074,124,800
[3349]	26/08/27	6,532	6,646	6,474	6,569	-8.0	-0.12	321,600	520,640,692,224
[3349]	26/08/26	6,599	6,615	6,541	6,577	-44.0	-0.66	355,300	521,275,015,168
[3349]	26/08/25	6,550	6,636	6,474	6,621	+157.0	+2.43	398,600	524,762,349,568
[3349]	26/08/24	6,470	6,494	6,368	6,464	+6.0	+0.09	253,700	512,318,963,712
[3349]	26/08/21	6,430	6,537	6,425	6,458	+14.0	+0.22	339,700	511,843,401,728
[3349]	26/08/20	6,537	6,559	6,403	6,444	+7.0	+0.11	362,500	510,733,811,712
[3349]	26/08/19	6,506	6,520	6,350	6,437	+31.0	+0.48	278,200	510,179,016,704
[3349]	26/08/18	6,318	6,420	6,253	6,406	+50.0	+0.79	274,500	507,722,039,296
[3349]	26/08/17	6,582	6,583	6,356	6,356	-228.0	-3.46	367,400	503,759,175,680
[3349]	26/08/14	6,419	6,615	6,350	6,584	+169.0	+2.63	453,500	521,829,810,176
[3349]	26/08/13	6,465	6,501	6,343	6,415	-90.0	-1.38	328,000	508,435,333,120
[3349]	26/08/12	6,432	6,507	6,355	6,505	+24.0	+0.37	305,500	515,568,500,736
[3349]	26/08/10	6,500	6,517	6,374	6,481	+26.0	+0.40	258,600	513,666,318,336
[3349]	26/08/07	6,298	6,516	6,210	6,455	+132.0	+2.09	404,500	511,605,637,120
[3349]	26/08/06	6,350	6,375	6,280	6,323	+73.0	+1.17	298,600	501,143,666,688
[3349]	26/08/05	6,220	6,398	6,201	6,250	-61.0	-0.97	382,200	495,357,886,464
[3349]	26/08/04	6,400	6,419	6,264	6,311	-66.0	-1.03	318,200	500,192,608,256
[3349]	26/08/03	6,328	6,407	6,265	6,377	-6.0	-0.09	449,300	505,423,560,704
[3349]	26/07/31	6,601	6,633	6,369	6,383	-497.0	-7.22	499,500	505,899,122,688
[3349]	26/07/30	7,037	7,089	6,742	6,880	-124.0	-1.77	473,500	545,289,961,472
[3349]	26/07/29	6,666	7,025	6,665	7,004	+392.0	+5.93	889,000	555,117,903,872
[3349]	26/07/28	6,485	6,631	6,450	6,612	+227.0	+3.56	514,700	524,049,022,976
[3349]	26/07/27	6,161	6,420	6,148	6,385	+149.0	+2.39	302,500	506,057,621,504
[3349]	26/07/24	6,177	6,294	6,147	6,236	+33.0	+0.53	342,200	494,248,296,448
[3349]	26/07/23	6,091	6,210	6,037	6,203	+22.0	+0.36	286,000	491,632,820,224
[3349]	26/07/22	6,065	6,190	6,016	6,181	-69.0	-1.10	575,500	489,889,136,640
[3349]	26/07/21	6,401	6,437	6,188	6,250	-198.0	-3.07	499,100	495,357,886,464
[3349]	26/07/17	6,450	6,612	6,391	6,448	+141	+2.24	435,700	-
[3349]	26/07/16	6,300	6,430	6,211	6,307	+67	+1.07	378,600	-
[3349]	26/07/15	6,576	6,590	6,237	6,240	-313	-4.78	753,200	-
[3349]	26/07/14	6,569	6,650	6,334	6,553	+184	+2.89	951,100	-
[3349]	26/07/13	6,330	6,474	6,286	6,369	+7	+0.11	646,100	-
[3349]	26/07/10	6,441	6,442	6,314	6,362	-153	-2.35	508,300	-
[3349]	26/07/09	6,601	6,603	6,490	6,515	-103	-1.56	252,600	-
[3349]	26/07/08	6,773	6,773	6,555	6,618	-129	-1.91	337,400	-
[3349]	26/07/07	6,650	6,769	6,595	6,747	+97	+1.46	467,300	-
[3349]	26/07/06	6,465	6,655	6,459	6,650	+229	+3.57	349,200	-
[3349]	26/07/03	6,500	6,634	6,421	6,421	+55	+0.86	488,500	-
[3349]	26/07/02	6,197	6,389	6,151	6,366	+288	+4.74	498,200	-
[3349]	26/07/01	6,044	6,116	6,020	6,078	-108	-1.75	438,200	-
[3349]	26/06/30	6,310	6,331	6,130	6,186	-88	-1.40	406,300	-
[3349]	26/06/29	6,165	6,297	6,146	6,274	+109	+1.77	376,700	-
[3349]	26/06/26	6,076	6,165	6,026	6,165	+165	+2.75	385,300	-
[3349]	26/06/25	6,038	6,068	5,960	6,000	0	0.00	221,700	-
[3349]	26/06/24	6,004	6,087	5,956	6,000	+37	+0.62	297,600	-
[3349]	26/06/23	5,900	5,978	5,852	5,963	+29	+0.49	302,300	-
[3349]	26/06/22	6,030	6,042	5,914	5,934	-61	-1.02	291,800	-
[3349]	26/06/19	5,952	6,006	5,910	5,995	-17	-0.28	286,500	-
[3349]	26/06/18	5,994	6,021	5,941	6,012	-43	-0.71	333,600	-
[3349]	26/06/17	6,030	6,129	6,000	6,055	+55	+0.92	225,700	-
[3349]	26/06/16	6,050	6,099	5,960	6,000	-150	-2.44	316,600	-
[3349]	26/06/15	6,052	6,187	6,027	6,150	+74	+1.22	270,600	-
[3349]	26/06/12	6,068	6,078	5,993	6,076	-48	-0.78	305,500	-
[3349]	26/06/11	6,250	6,361	6,119	6,124	-26	-0.42	415,800	-
[3349]	26/06/10	6,080	6,167	6,040	6,150	+138	+2.30	233,300	-
[3349]	26/06/09	6,070	6,160	6,000	6,012	-54	-0.89	293,100	-
[3349]	26/06/08	5,902	6,105	5,902	6,066	+264	+4.55	552,600	-
[3349]	26/06/05	5,732	5,880	5,722	5,802	+41	+0.71	292,100	-
[3349]	26/06/04	5,851	5,880	5,741	5,761	-27	-0.47	314,000	-
[3349]	26/06/03	5,689	5,788	5,666	5,788	+78	+1.37	374,300	-
[3349]	26/06/02	5,751	5,802	5,615	5,710	-119	-2.04	722,800	-
[3349]	26/06/01	6,006	6,006	5,653	5,829	-183	-3.04	744,800	-
[3349]	26/05/29	5,906	6,089	5,886	6,012	+92	+1.55	467,400	-
[3349]	26/05/28	5,980	6,050	5,838	5,920	+3	+0.05	372,400	-
[3349]	26/05/27	5,795	5,922	5,766	5,917	+87	+1.49	563,400	-
[3349]	26/05/26	5,900	5,949	5,826	5,830	-51	-0.87	379,300	-
[3349]	26/05/25	6,011	6,032	5,835	5,881	-167	-2.76	478,200	-
[3349]	26/05/22	6,106	6,106	5,986	6,048	-131.0	-2.12	324,200	-
[3349]	26/05/21	6,197	6,249	6,159	6,179	-2.0	-0.03	341,900	-
[3349]	26/05/20	6,259	6,259	6,083	6,181	-118.0	-1.87	352,100	-
[3349]	26/05/19	6,269	6,373	6,244	6,299	+130.0	+2.11	346,700	-
[3349]	26/05/18	6,330	6,330	6,156	6,169	-100.0	-1.60	302,900	-
[3349]	26/05/15	6,101	6,269	6,086	6,269	+135.0	+2.20	349,800	-
[3349]	26/05/14	6,224	6,231	6,105	6,134	-74.0	-1.19	271,100	-
[3349]	26/05/13	6,239	6,304	6,204	6,208	-9.0	-0.14	238,100	-
[3349]	26/05/12	6,230	6,282	6,152	6,217	-99.0	-1.57	381,800	-
[3349]	26/05/11	6,272	6,418	6,262	6,316	+44.0	+0.70	446,900	-
[3349]	26/05/08	6,422	6,438	6,237	6,272	-147.0	-2.29	542,000	-
[3349]	26/05/07	6,031	6,462	6,025	6,419	+251.0	+4.07	1,016,500	-
[3349]	26/05/01	6,080	6,209	6,031	6,168	+125.0	+2.07	412,300	-
[3349]	26/04/30	6,218	6,243	6,020	6,043	-200.0	-3.20	437,900	-
[3349]	26/04/28	6,162	6,246	6,133	6,243	+33.0	+0.53	339,700	-
[3349]	26/04/27	6,066	6,269	6,058	6,210	+120	+1.97	447,400	-
[3349]	26/04/24	6,149	6,175	6,087	6,090	-111	-1.79	347,600	-
[3349]	26/04/23	6,300	6,341	6,195	6,201	-149	-2.35	502,700	-
[3349]	26/04/22	6,339	6,426	6,315	6,350	+8	+0.13	304,400	-
[3349]	26/04/21	6,381	6,390	6,334	6,342	+12	+0.19	251,100	-
[3349]	26/04/20	6,346	6,470	6,329	6,330	+28	+0.44	416,700	-
[3349]	26/04/17	6,344	6,376	6,288	6,302	-18	-0.28	507,700	-
[3349]	26/04/16	6,345	6,428	6,292	6,320	-26	-0.41	513,700	-
[3349]	26/04/15	6,450	6,454	6,283	6,346	-120	-1.86	779,900	-
[3349]	26/04/14	6,643	6,710	6,307	6,466	+118	+1.86	1,404,800	-
[3349]	26/04/13	6,410	6,420	6,292	6,348	-72	-1.12	613,300	-
[3349]	26/04/10	6,622	6,661	6,420	6,420	-168	-2.55	504,000	-
[3349]	26/04/09	6,830	6,914	6,588	6,588	-240	-3.51	510,800	-
[3349]	26/04/08	6,809	6,932	6,796	6,828	+49	+0.72	410,500	-
[3349]	26/04/07	6,721	6,808	6,695	6,779	+58	+0.86	317,400	-
[3349]	26/04/06	6,725	6,783	6,718	6,721	+64	+0.96	397,600	-
[3349]	26/04/03	6,700	6,755	6,657	6,657	-119	-1.76	367,900	-
[3349]	26/04/02	6,657	6,799	6,624	6,776	+47	+0.70	538,500	-
[3349]	26/04/01	6,825	6,837	6,725	6,729	-109	-1.59	602,300	-
[3349]	26/03/31	6,783	6,922	6,766	6,838	+148	+2.21	527,800	-
[3349]	26/03/30	6,596	6,745	6,525	6,690	+23	+0.34	469,500	-
[3349]	26/03/27	6,624	6,709	6,615	6,667	+99	+1.51	298,200	-
[3349]	26/03/26	6,564	6,604	6,531	6,568	+5	+0.08	216,300	-
[3349]	26/03/25	6,586	6,662	6,537	6,563	+11	+0.17	356,500	-
[3349]	26/03/24	6,507	6,612	6,505	6,552	+19	+0.29	378,600	-
[3349]	26/03/23	6,678	6,698	6,524	6,533	-98	-1.48	339,000	-
[3349]	26/03/19	6,774	6,822	6,631	6,631	-228	-3.32	356,900	-
[3349]	26/03/18	6,798	6,859	6,731	6,859	+38	+0.56	321,400	-
[3349]	26/03/17	6,808	6,886	6,802	6,821	-61	-0.89	345,700	-
[3349]	26/03/16	6,975	7,025	6,864	6,882	+7	+0.10	384,900	-
[3349]	26/03/13	6,744	6,899	6,732	6,875	+176	+2.63	574,800	-
[3349]	26/03/12	6,651	6,701	6,602	6,699	+12	+0.18	355,700	-
[3349]	26/03/11	6,830	6,830	6,687	6,687	-43	-0.64	446,000	-
[3349]	26/03/10	6,767	6,836	6,654	6,730	-116	-1.69	594,500	-
[3349]	26/03/09	6,422	6,860	6,355	6,846	+335	+5.15	853,800	-
[3349]	26/03/06	6,497	6,543	6,407	6,511	+18	+0.28	333,000	-
[3349]	26/03/05	6,644	6,695	6,493	6,493	-120	-1.81	492,700	-
[3349]	26/03/04	6,590	6,664	6,510	6,613	-53	-0.80	435,500	-
[3349]	26/03/03	6,671	6,682	6,530	6,666	-193	-2.81	713,900	-
[3349]	26/03/02	6,936	6,936	6,833	6,859	-79	-1.14	380,500	-
[3349]	26/02/27	6,922	6,994	6,904	6,938	+61	+0.89	291,300	-
[3349]	26/02/26	6,980	6,985	6,876	6,877	-64	-0.92	453,300	-
[3349]	26/02/25	6,999	7,035	6,922	6,941	-55	-0.79	343,300	-
[3349]	26/02/24	7,080	7,090	6,940	6,996	-111	-1.56	509,000	-
[3349]	26/02/20	7,180	7,203	7,101	7,107	-93	-1.29	311,000	-
[3349]	26/02/19	7,291	7,316	7,197	7,200	-141	-1.92	337,700	-
[3349]	26/02/18	7,333	7,373	7,271	7,341	+7	+0.10	258,700	-
[3349]	26/02/17	7,268	7,334	7,220	7,334	+54	+0.74	306,000	-
[3349]	26/02/16	7,480	7,538	7,249	7,280	-258	-3.42	423,400	-
[3349]	26/02/13	7,620	7,662	7,510	7,538	+47	+0.63	486,000	-
[3349]	26/02/12	7,300	7,520	7,273	7,491	+219	+3.01	542,500	-
[3349]	26/02/10	7,262	7,328	7,212	7,272	+11	+0.15	336,600	-
[3349]	26/02/09	7,233	7,308	7,099	7,261	+63	+0.88	512,500	-
[3349]	26/02/06	7,176	7,198	7,122	7,198	+68	+0.95	352,100	-
[3349]	26/02/05	7,231	7,231	7,036	7,130	+19	+0.27	314,200	-
[3349]	26/02/04	7,110	7,155	7,063	7,111	-50	-0.70	305,000	-
[3349]	26/02/03	7,135	7,290	7,110	7,161	+62	+0.87	552,200	-
[3349]	26/02/02	7,030	7,172	6,992	7,099	+154	+2.22	864,200	-
[3349]	26/01/30	6,848	6,968	6,823	6,945	+112	+1.64	500,400	-
[3349]	26/01/29	6,741	6,844	6,680	6,833	-108	-1.56	1,066,700	-
[3349]	26/01/28	6,861	6,941	6,771	6,941	+93	+1.36	549,700	-
[3349]	26/01/27	6,800	6,863	6,724	6,848	-85	-1.23	556,600	-
[3349]	26/01/26	6,760	6,933	6,693	6,933	+205	+3.05	637,600	-
[3349]	26/01/23	6,824	6,852	6,715	6,728	-110	-1.61	616,600	-
[3349]	26/01/22	6,913	6,990	6,836	6,838	-109	-1.57	693,100	-
[3349]	26/01/21	7,007	7,072	6,886	6,947	-100	-1.42	801,200	-
[3349]	26/01/20	6,887	7,085	6,766	7,047	+225	+3.30	1,131,800	-
[3349]	26/01/19	6,633	6,990	6,632	6,822	+278	+4.25	1,644,200	-
[3349]	26/01/16	6,850	6,851	6,544	6,544	-357	-5.17	1,489,400	-
[3349]	26/01/15	7,015	7,078	6,901	6,901	-224	-3.14	1,176,600	-
[3349]	26/01/14	7,052	7,226	6,915	7,125	-227	-3.09	1,847,100	-
[3349]	26/01/13	7,652	7,670	7,325	7,352	-290	-3.79	1,165,700	-
[3349]	26/01/09	7,700	7,778	7,601	7,642	-42	-0.55	515,900	-
[3349]	26/01/08	7,696	7,720	7,639	7,684	-18	-0.23	268,800	-
[3349]	26/01/07	7,693	7,717	7,611	7,702	-98	-1.26	484,200	-
[3349]	26/01/06	7,739	7,828	7,721	7,800	+67	+0.87	399,500	-
[3349]	26/01/05	7,906	7,944	7,732	7,733	-210	-2.64	707,200	-
[3349]	25/12/30	8,036	8,042	7,943	7,943	-77	-0.96	264,700	-
[3349]	25/12/29	8,040	8,049	7,950	8,020	-8	-0.10	182,600	-
[3349]	25/12/26	8,051	8,079	8,005	8,028	-22	-0.27	194,700	-
[3349]	25/12/25	8,065	8,121	8,024	8,050	+26	+0.32	173,000	-
[3349]	25/12/24	8,050	8,121	8,023	8,024	-68	-0.84	248,500	-
[3349]	25/12/23	8,062	8,121	8,005	8,092	+124	+1.56	296,100	-
[3349]	25/12/22	8,060	8,083	7,910	7,968	-94	-1.17	387,200	-
[3349]	25/12/19	8,011	8,070	7,970	8,062	+52	+0.65	370,800	-
[3349]	25/12/18	7,950	8,050	7,926	8,010	+103	+1.30	306,800	-
[3349]	25/12/17	7,916	7,968	7,794	7,907	-9	-0.11	370,400	-
[3349]	25/12/16	7,960	8,017	7,865	7,916	-44	-0.55	569,700	-
[3349]	25/12/15	7,870	8,040	7,852	7,960	+317	+4.15	649,600	-
[3349]	25/12/12	7,539	7,646	7,519	7,643	+87	+1.15	279,300	-
[3349]	25/12/11	7,775	7,818	7,510	7,556	-224	-2.88	572,100	-
[3349]	25/12/10	7,755	7,872	7,752	7,780	+52	+0.67	569,800	-
[3349]	25/12/09	7,622	7,837	7,600	7,728	+314	+4.24	912,600	-
[3349]	25/12/08	7,402	7,441	7,345	7,414	0	0.00	303,700	-
[3349]	25/12/05	7,497	7,538	7,414	7,414	-83	-1.11	235,200	-
[3349]	25/12/04	7,480	7,605	7,424	7,497	-10	-0.13	314,600	-
[3349]	25/12/03	7,450	7,660	7,360	7,507	+16	+0.21	437,100	-
[3349]	25/12/02	7,459	7,514	7,440	7,491	+41	+0.55	226,000	-
[3349]	25/12/01	7,445	7,540	7,411	7,450	-19	-0.25	393,300	-
[3349]	25/11/28	7,440	7,520	7,423	7,469	+22	+0.30	296,000	-
[3349]	25/11/27	7,502	7,600	7,400	7,447	-107	-1.42	385,400	-
[3349]	25/11/26	7,600	7,710	7,506	7,554	-47	-0.62	464,800	-
[3349]	25/11/25	7,584	7,639	7,554	7,601	-1	-0.01	352,900	-
[3349]	25/11/21	7,504	7,657	7,497	7,602	+178	+2.40	526,500	-
[3349]	25/11/20	7,535	7,643	7,424	7,424	-126	-1.67	349,900	-
[3349]	25/11/19	7,630	7,653	7,500	7,550	-80	-1.05	400,600	-
[3349]	25/11/18	7,479	7,644	7,478	7,630	+180	+2.42	582,800	-
[3349]	25/11/17	7,358	7,493	7,311	7,450	+59	+0.80	425,000	-
[3349]	25/11/14	7,382	7,496	7,321	7,391	-7	-0.09	255,200	-
[3349]	25/11/13	7,434	7,460	7,395	7,398	-36	-0.48	257,000	-
[3349]	25/11/12	7,520	7,606	7,407	7,434	-122	-1.61	281,300	-
[3349]	25/11/11	7,610	7,621	7,448	7,556	-14	-0.18	447,700	-
[3349]	25/11/10	7,372	7,614	7,335	7,570	+451	+6.34	1,073,100	-
[3349]	25/11/07	7,057	7,159	7,011	7,119	+149	+2.14	690,700	-
[3349]	25/11/06	6,923	7,009	6,896	6,970	+13	+0.19	570,800	-
[3349]	25/11/05	7,010	7,127	6,951	6,957	-17	-0.24	513,400	-
[3349]	25/11/04	6,818	7,000	6,741	6,974	+75	+1.09	504,400	-
[3349]	25/10/31	6,845	6,937	6,835	6,899	+14	+0.20	461,100	-
[3349]	25/10/30	6,900	7,044	6,883	6,885	-15	-0.22	670,600	-
[3349]	25/10/29	7,173	7,214	6,894	6,900	-338	-4.67	980,600	-
[3349]	25/10/28	7,367	7,370	7,211	7,238	-82	-1.12	464,500	-
[3349]	25/10/27	7,435	7,518	7,320	7,320	-135	-1.81	489,800	-
[3349]	25/10/24	7,510	7,550	7,435	7,455	-86	-1.14	392,700	-
[3349]	25/10/23	7,411	7,587	7,354	7,541	+154	+2.08	485,500	-
[3349]	25/10/22	7,359	7,454	7,332	7,387	+28	+0.38	495,500	-
[3349]	25/10/21	7,418	7,446	7,328	7,359	-138	-1.84	800,200	-
[3349]	25/10/20	7,542	7,674	7,497	7,497	-15	-0.20	532,400	-
[3349]	25/10/17	7,501	7,704	7,437	7,512	-58	-0.77	613,100	-
[3349]	25/10/16	7,550	7,674	7,475	7,570	+9	+0.12	776,800	-
[3349]	25/10/15	7,634	7,716	7,291	7,561	-823	-9.82	2,079,400	-
[3349]	25/10/14	8,422	8,514	8,322	8,384	-128	-1.50	588,100	-
[3349]	25/10/10	8,347	8,590	8,331	8,512	+120	+1.43	591,900	-
[3349]	25/10/09	8,330	8,424	8,302	8,392	-8	-0.10	332,600	-
[3349]	25/10/08	8,266	8,456	8,250	8,400	+77	+0.93	369,600	-
[3349]	25/10/07	8,311	8,323	8,238	8,323	-5	-0.06	216,100	-
[3349]	25/10/06	8,355	8,400	8,305	8,328	+26	+0.31	302,200	-
[3349]	25/10/03	8,275	8,337	8,215	8,302	-8	-0.10	210,700	-
[3349]	25/10/02	8,560	8,607	8,269	8,310	-207	-2.43	304,300	-
[3349]	25/10/01	8,581	8,659	8,513	8,517	-123	-1.42	339,400	-
[3349]	25/09/30	8,530	8,706	8,475	8,640	+190	+2.25	486,300	-
[3349]	25/09/29	8,651	8,700	8,425	8,450	-269	-3.09	387,800	-
[3349]	25/09/26	8,604	8,730	8,594	8,719	+64	+0.74	329,000	-
[3349]	25/09/25	8,716	8,768	8,613	8,655	-115	-1.31	281,200	-
[3349]	25/09/24	8,679	8,815	8,553	8,770	+130	+1.50	351,300	-
[3349]	25/09/22	8,627	8,689	8,593	8,640	-49	-0.56	253,500	-
[3349]	25/09/19	8,802	8,829	8,650	8,689	-143	-1.62	307,800	-
[3349]	25/09/18	8,969	8,980	8,801	8,832	-85	-0.95	232,100	-
[3349]	25/09/17	8,809	8,989	8,770	8,917	+56	+0.63	280,500	-
[3349]	25/09/16	9,053	9,086	8,861	8,861	-192	-2.12	284,500	-
[3349]	25/09/12	9,011	9,125	8,935	9,053	-35	-0.39	380,000	-
[3349]	25/09/11	9,122	9,175	9,001	9,088	-34	-0.37	342,700	-
[3349]	25/09/10	9,021	9,187	9,010	9,122	+110	+1.22	525,700	-
[3349]	25/09/09	8,900	9,114	8,797	9,012	+142	+1.60	452,300	-
[3349]	25/09/08	8,784	8,992	8,762	8,870	+87	+0.99	377,900	-
[3349]	25/09/05	8,726	8,813	8,670	8,783	+25	+0.29	270,000	-