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
[3353]	26/10/29	2,783	2,783	2,770	2,770	-14.0	-0.50	300	10,430,989,312
[3353]	26/10/28	2,786	2,788	2,784	2,784	+11.0	+0.40	800	10,483,708,928
[3353]	26/10/27	2,773	2,773	2,773	2,773	0	+0.00	1,000	10,442,286,080
[3353]	26/10/26	2,774	2,775	2,765	2,773	0	+0.00	1,800	10,442,286,080
[3353]	26/10/23	2,770	2,774	2,766	2,773	+3.0	+0.11	1,600	10,442,782,720
[3353]	26/10/22	2,772	2,777	2,770	2,770	-3.0	-0.11	1,500	10,431,484,928
[3353]	26/10/21	2,770	2,793	2,770	2,773	+8.0	+0.29	700	10,442,782,720
[3353]	26/10/20	2,793	2,793	2,760	2,765	-28.0	-1.00	1,100	10,412,655,616
[3353]	26/10/19	2,793	2,801	2,793	2,793	-5.0	-0.18	800	10,518,099,968
[3353]	26/10/16	2,796	2,815	2,796	2,798	+3.0	+0.11	1,300	10,536,929,280
[3353]	26/10/15	2,805	2,805	2,795	2,795	-10.0	-0.36	1,500	10,525,631,488
[3353]	26/10/14	2,811	2,815	2,805	2,805	-9.0	-0.32	1,000	10,563,290,112
[3353]	26/10/13	2,806	2,838	2,806	2,814	+9.0	+0.32	4,800	10,597,183,488
[3353]	26/10/09	2,804	2,818	2,804	2,805	+1.0	+0.04	1,200	10,563,290,112
[3353]	26/10/08	2,802	2,808	2,788	2,804	-11.0	-0.39	1,900	10,559,524,864
[3353]	26/10/07	2,819	2,819	2,793	2,815	-4.0	-0.14	1,700	10,600,949,760
[3353]	26/10/06	2,817	2,833	2,791	2,819	+19.0	+0.68	2,500	10,616,012,800
[3353]	26/10/05	2,797	2,810	2,792	2,800	+3.0	+0.11	6,200	10,544,460,800
[3353]	26/10/02	2,804	2,808	2,797	2,797	-7.0	-0.25	1,300	10,533,164,032
[3353]	26/10/01	2,805	2,805	2,804	2,804	-1.0	-0.04	200	10,559,524,864
[3353]	26/09/30	2,802	2,805	2,792	2,805	+4.0	+0.14	1,500	10,563,290,112
[3353]	26/09/29	2,801	2,801	2,794	2,801	+13.0	+0.47	1,600	10,548,227,072
[3353]	26/09/28	2,784	2,788	2,784	2,788	+4.0	+0.14	1,500	10,499,270,656
[3353]	26/09/25	2,793	2,795	2,783	2,784	+3.0	+0.11	900	10,484,207,616
[3353]	26/09/24	2,795	2,795	2,781	2,781	-4.0	-0.14	2,700	10,472,909,824
[3353]	26/09/18	2,784	2,785	2,781	2,785	+3.0	+0.11	1,600	10,487,972,864
[3353]	26/09/17	2,788	2,788	2,782	2,782	-13.0	-0.47	2,600	10,476,675,072
[3353]	26/09/16	2,796	2,796	2,783	2,795	+10.0	+0.36	2,400	10,525,631,488
[3353]	26/09/15	2,787	2,787	2,785	2,785	-4.0	-0.14	1,800	10,487,972,864
[3353]	26/09/14	2,786	2,813	2,786	2,789	-8.0	-0.29	1,200	10,503,036,928
[3353]	26/09/11	2,803	2,829	2,790	2,797	-7.0	-0.25	5,300	10,533,164,032
[3353]	26/09/10	2,806	2,807	2,804	2,804	-2.0	-0.07	500	10,559,524,864
[3353]	26/09/09	2,802	2,806	2,802	2,806	+3.0	+0.11	400	10,567,056,384
[3353]	26/09/08	2,834	2,834	2,803	2,803	-9.0	-0.32	1,200	10,555,758,592
[3353]	26/09/07	2,813	2,815	2,810	2,812	-1.0	-0.04	1,100	10,589,651,968
[3353]	26/09/04	2,812	2,813	2,812	2,813	+8.0	+0.29	600	10,593,417,216
[3353]	26/09/03	2,802	2,810	2,802	2,805	+4.0	+0.14	1,500	10,563,290,112
[3353]	26/09/02	2,815	2,815	2,801	2,801	-13.0	-0.46	4,100	10,548,227,072
[3353]	26/09/01	2,814	2,822	2,814	2,814	0	+0.00	1,700	10,597,183,488
[3353]	26/08/31	2,814	2,830	2,814	2,814	0	+0.00	2,000	10,597,183,488
[3353]	26/08/28	2,815	2,830	2,805	2,814	-61.0	-2.12	6,900	10,597,183,488
[3353]	26/08/27	2,887	2,887	2,870	2,875	-25.0	-0.86	4,600	10,826,902,528
[3353]	26/08/26	2,884	2,900	2,882	2,900	+5.0	+0.17	4,300	10,921,049,088
[3353]	26/08/25	2,893	2,897	2,882	2,895	+14.0	+0.49	4,200	10,902,219,776
[3353]	26/08/24	2,896	2,896	2,881	2,881	+1.0	+0.03	2,200	10,849,497,088
[3353]	26/08/21	2,889	2,889	2,878	2,880	+3.0	+0.10	900	10,845,731,840
[3353]	26/08/20	2,856	2,877	2,856	2,877	+19.0	+0.66	700	10,834,434,048
[3353]	26/08/19	2,868	2,875	2,858	2,858	-10.0	-0.35	700	10,762,882,048
[3353]	26/08/18	2,867	2,894	2,867	2,868	-11.0	-0.38	1,100	10,800,540,672
[3353]	26/08/17	2,867	2,879	2,867	2,879	+5.0	+0.17	2,500	10,841,965,568
[3353]	26/08/14	2,877	2,877	2,874	2,874	-3.0	-0.10	400	10,823,136,256
[3353]	26/08/13	2,864	2,885	2,860	2,877	+13.0	+0.45	1,300	10,834,434,048
[3353]	26/08/12	2,845	2,896	2,845	2,864	-5.0	-0.17	700	10,785,477,632
[3353]	26/08/10	2,855	2,879	2,833	2,869	+15.0	+0.53	1,500	10,804,306,944
[3353]	26/08/07	2,851	2,863	2,851	2,854	+3.0	+0.11	700	10,747,819,008
[3353]	26/08/06	2,863	2,864	2,836	2,851	-14.0	-0.49	900	10,736,521,216
[3353]	26/08/05	2,867	2,867	2,865	2,865	+44.0	+1.56	1,600	10,789,242,880
[3353]	26/08/04	2,843	2,844	2,821	2,821	-36.0	-1.26	800	10,623,544,320
[3353]	26/08/03	2,846	2,857	2,831	2,857	+16.0	+0.56	1,800	10,759,116,800
[3353]	26/07/31	2,861	2,861	2,841	2,841	0	+0.00	1,500	10,698,862,592
[3353]	26/07/30	2,849	2,860	2,841	2,841	-12.0	-0.42	1,500	10,698,862,592
[3353]	26/07/29	2,831	2,854	2,831	2,853	+22.0	+0.78	1,700	10,744,052,736
[3353]	26/07/28	2,849	2,870	2,800	2,831	+1.0	+0.04	5,100	10,661,202,944
[3353]	26/07/27	2,830	2,847	2,824	2,830	0	+0.00	2,200	10,657,437,696
[3353]	26/07/24	2,826	2,830	2,826	2,830	+4.0	+0.14	900	10,657,437,696
[3353]	26/07/23	2,821	2,826	2,821	2,826	+6.0	+0.21	2,400	10,642,373,632
[3353]	26/07/22	2,820	2,820	2,820	2,820	0	+0.00	500	10,619,779,072
[3353]	26/07/21	2,816	2,820	2,814	2,820	+3.0	+0.11	1,100	10,619,779,072
[3353]	26/07/17	2,828	2,828	2,801	2,817	-31	-1.09	4,600	-
[3353]	26/07/16	2,815	2,848	2,815	2,848	+32	+1.14	400	-
[3353]	26/07/15	2,817	2,818	2,816	2,816	-25	-0.88	900	-
[3353]	26/07/14	2,826	2,842	2,820	2,841	+15	+0.53	1,200	-
[3353]	26/07/13	2,847	2,847	2,824	2,826	-22	-0.77	5,700	-
[3353]	26/07/10	2,814	2,848	2,808	2,848	－	－	2,300	-
[3353]	26/07/09	－	－	－	2,796	－	－	0	-
[3353]	26/07/08	2,796	2,796	2,796	2,796	0	0.00	700	-
[3353]	26/07/07	2,821	2,822	2,796	2,796	-24	-0.85	2,400	-
[3353]	26/07/06	2,822	2,822	2,815	2,820	+9	+0.32	900	-
[3353]	26/07/03	2,800	2,823	2,800	2,811	+11	+0.39	1,700	-
[3353]	26/07/02	2,776	2,814	2,776	2,800	+12	+0.43	1,800	-
[3353]	26/07/01	2,800	2,800	2,788	2,788	-6	-0.21	1,200	-
[3353]	26/06/30	2,788	2,795	2,788	2,794	+34	+1.23	3,100	-
[3353]	26/06/29	2,740	2,790	2,740	2,760	+20	+0.73	1,000	-
[3353]	26/06/26	2,720	2,740	2,720	2,740	+20	+0.74	800	-
[3353]	26/06/25	2,748	2,754	2,720	2,720	-9	-0.33	2,400	-
[3353]	26/06/24	2,700	2,729	2,700	2,729	+49	+1.83	2,400	-
[3353]	26/06/23	2,661	2,680	2,661	2,680	+20	+0.75	400	-
[3353]	26/06/22	2,680	2,680	2,660	2,660	-20	-0.75	1,700	-
[3353]	26/06/19	2,703	2,703	2,680	2,680	-3	-0.11	1,000	-
[3353]	26/06/18	2,705	2,705	2,683	2,683	-11	-0.41	4,200	-
[3353]	26/06/17	2,703	2,725	2,692	2,694	+3	+0.11	2,600	-
[3353]	26/06/16	2,706	2,706	2,691	2,691	+1	+0.04	500	-
[3353]	26/06/15	2,691	2,719	2,690	2,690	-9	-0.33	1,800	-
[3353]	26/06/12	2,703	2,708	2,686	2,699	-9	-0.33	1,200	-
[3353]	26/06/11	2,709	2,709	2,687	2,708	-1	-0.04	1,400	-
[3353]	26/06/10	2,690	2,717	2,690	2,709	+19	+0.71	1,500	-
[3353]	26/06/09	2,702	2,717	2,670	2,690	-46	-1.68	2,200	-
[3353]	26/06/08	2,739	2,739	2,736	2,736	-3	-0.11	800	-
[3353]	26/06/05	2,739	2,739	2,739	2,739	+20	+0.74	800	-
[3353]	26/06/04	2,719	2,739	2,719	2,719	+19	+0.70	500	-
[3353]	26/06/03	2,720	2,721	2,700	2,700	0	0.00	2,100	-
[3353]	26/06/02	2,710	2,719	2,700	2,700	-10	-0.37	3,000	-
[3353]	26/06/01	2,745	2,745	2,706	2,710	-37	-1.35	1,100	-
[3353]	26/05/29	2,750	2,750	2,747	2,747	+26	+0.96	1,200	-
[3353]	26/05/28	2,701	2,734	2,701	2,721	+13	+0.48	900	-
[3353]	26/05/27	2,728	2,729	2,703	2,708	-20	-0.73	6,000	-
[3353]	26/05/26	2,745	2,745	2,710	2,728	-17	-0.62	3,000	-
[3353]	26/05/25	2,742	2,755	2,742	2,745	-10	-0.36	1,600	-
[3353]	26/05/22	2,770	2,770	2,750	2,755	-15.0	-0.54	1,400	-
[3353]	26/05/21	2,775	2,775	2,770	2,770	+29.0	+1.06	500	-
[3353]	26/05/20	2,760	2,760	2,738	2,741	-23.0	-0.83	3,700	-
[3353]	26/05/19	2,754	2,764	2,754	2,764	+11.0	+0.40	600	-
[3353]	26/05/18	2,759	2,759	2,753	2,753	-6.0	-0.22	1,500	-
[3353]	26/05/15	2,761	2,761	2,759	2,759	-2.0	-0.07	200	-
[3353]	26/05/14	2,772	2,772	2,760	2,761	-9.0	-0.32	900	-
[3353]	26/05/13	2,762	2,770	2,760	2,770	+7.0	+0.25	2,500	-
[3353]	26/05/12	2,764	2,770	2,754	2,763	-1.0	-0.04	2,400	-
[3353]	26/05/11	2,802	2,804	2,756	2,764	-38.0	-1.36	6,800	-
[3353]	26/05/08	2,803	2,807	2,802	2,802	-8.0	-0.28	2,000	-
[3353]	26/05/07	2,832	2,832	2,810	2,810	-16.0	-0.57	2,800	-
[3353]	26/05/01	2,839	2,839	2,821	2,826	-13.0	-0.46	1,600	-
[3353]	26/04/30	2,827	2,839	2,827	2,839	+12.0	+0.42	1,300	-
[3353]	26/04/28	2,839	2,839	2,824	2,827	-13.0	-0.46	1,400	-
[3353]	26/04/27	2,839	2,845	2,839	2,840	+1	+0.04	2,000	-
[3353]	26/04/24	2,833	2,866	2,824	2,839	+6	+0.21	3,300	-
[3353]	26/04/23	2,850	2,862	2,833	2,833	-17	-0.60	2,500	-
[3353]	26/04/22	2,868	2,868	2,850	2,850	-18	-0.63	1,300	-
[3353]	26/04/21	2,870	2,874	2,851	2,868	+3	+0.10	1,700	-
[3353]	26/04/20	2,866	2,874	2,852	2,865	0	0.00	2,100	-
[3353]	26/04/17	2,867	2,885	2,865	2,865	-10	-0.35	600	-
[3353]	26/04/16	2,883	2,890	2,875	2,875	-7	-0.24	1,300	-
[3353]	26/04/15	2,877	2,882	2,871	2,882	+18	+0.63	1,700	-
[3353]	26/04/14	2,892	2,892	2,861	2,864	-28	-0.97	4,100	-
[3353]	26/04/13	2,879	2,895	2,864	2,892	0	0.00	3,200	-
[3353]	26/04/10	2,897	2,903	2,878	2,892	-6	-0.21	2,900	-
[3353]	26/04/09	2,912	2,915	2,894	2,898	-34	-1.16	3,200	-
[3353]	26/04/08	2,911	2,932	2,872	2,932	+37	+1.28	3,400	-
[3353]	26/04/07	2,912	2,914	2,871	2,895	-65	-2.20	8,500	-
[3353]	26/04/06	2,884	3,000	2,884	2,960	+79	+2.74	14,900	-
[3353]	26/04/03	2,873	2,898	2,873	2,881	+26	+0.91	4,400	-
[3353]	26/04/02	2,895	2,898	2,849	2,855	-4	-0.14	1,600	-
[3353]	26/04/01	2,859	2,861	2,859	2,859	+27	+0.95	1,700	-
[3353]	26/03/31	2,813	2,848	2,812	2,832	+19	+0.68	1,800	-
[3353]	26/03/30	2,870	2,870	2,791	2,813	-62	-2.16	2,600	-
[3353]	26/03/27	2,849	2,875	2,849	2,875	+26	+0.91	2,700	-
[3353]	26/03/26	2,859	2,876	2,829	2,849	-10	-0.35	3,300	-
[3353]	26/03/25	2,816	2,885	2,816	2,859	+59	+2.11	4,400	-
[3353]	26/03/24	2,817	2,900	2,796	2,800	+22	+0.79	6,000	-
[3353]	26/03/23	2,823	2,829	2,758	2,778	-83	-2.90	13,100	-
[3353]	26/03/19	2,927	2,927	2,861	2,861	-67	-2.29	3,800	-
[3353]	26/03/18	2,899	2,928	2,899	2,928	+21	+0.72	2,300	-
[3353]	26/03/17	2,895	2,950	2,895	2,907	+7	+0.24	1,700	-
[3353]	26/03/16	2,897	2,923	2,897	2,900	-34	-1.16	800	-
[3353]	26/03/13	2,938	2,938	2,920	2,934	+42	+1.45	1,000	-
[3353]	26/03/12	2,962	2,975	2,892	2,892	-75	-2.53	3,500	-
[3353]	26/03/11	2,978	2,978	2,950	2,967	+33	+1.12	3,000	-
[3353]	26/03/10	2,898	2,938	2,898	2,934	+54	+1.88	3,800	-
[3353]	26/03/09	2,881	2,905	2,856	2,880	-90	-3.03	8,100	-
[3353]	26/03/06	2,949	2,988	2,942	2,970	+21	+0.71	3,400	-
[3353]	26/03/05	2,949	2,975	2,917	2,949	+60	+2.08	6,800	-
[3353]	26/03/04	2,885	2,949	2,810	2,889	-24	-0.82	16,900	-
[3353]	26/03/03	2,985	3,000	2,910	2,913	-71	-2.38	12,500	-
[3353]	26/03/02	3,070	3,070	2,974	2,984	-66	-2.16	8,500	-
[3353]	26/02/27	3,005	3,100	3,005	3,050	+45	+1.50	10,100	-
[3353]	26/02/26	3,015	3,120	2,980	3,005	-140	-4.45	20,300	-
[3353]	26/02/25	3,170	3,170	3,115	3,145	-15	-0.47	11,100	-
[3353]	26/02/24	3,175	3,195	3,155	3,160	+20	+0.64	3,800	-
[3353]	26/02/20	3,180	3,180	3,120	3,140	-40	-1.26	3,300	-
[3353]	26/02/19	3,225	3,225	3,155	3,180	-15	-0.47	3,200	-
[3353]	26/02/18	3,145	3,235	3,115	3,195	+35	+1.11	6,500	-
[3353]	26/02/17	3,160	3,175	3,135	3,160	+15	+0.48	4,900	-
[3353]	26/02/16	3,175	3,190	3,065	3,145	-10	-0.32	11,700	-
[3353]	26/02/13	3,125	3,185	3,115	3,155	+30	+0.96	14,500	-
[3353]	26/02/12	3,115	3,140	3,075	3,125	+65	+2.12	15,700	-
[3353]	26/02/10	2,990	3,070	2,980	3,060	+80	+2.68	15,100	-
[3353]	26/02/09	2,954	2,980	2,950	2,980	+33	+1.12	6,100	-
[3353]	26/02/06	2,942	2,948	2,920	2,947	-3	-0.10	1,900	-
[3353]	26/02/05	2,943	2,954	2,936	2,950	+7	+0.24	2,600	-
[3353]	26/02/04	2,913	2,946	2,913	2,943	+17	+0.58	4,200	-
[3353]	26/02/03	2,924	2,928	2,917	2,926	+2	+0.07	2,900	-
[3353]	26/02/02	2,921	2,927	2,920	2,924	-3	-0.10	4,100	-
[3353]	26/01/30	2,939	2,939	2,921	2,927	-18	-0.61	3,800	-
[3353]	26/01/29	2,955	2,955	2,910	2,945	-10	-0.34	8,200	-
[3353]	26/01/28	2,962	2,971	2,936	2,955	-25	-0.84	6,700	-
[3353]	26/01/27	2,990	2,990	2,969	2,980	-11	-0.37	3,300	-
[3353]	26/01/26	2,960	3,020	2,956	2,991	+27	+0.91	9,900	-
[3353]	26/01/23	2,962	2,969	2,950	2,964	+3	+0.10	8,200	-
[3353]	26/01/22	2,962	2,962	2,953	2,961	+5	+0.17	8,300	-
[3353]	26/01/21	2,967	2,967	2,944	2,956	-30	-1.00	18,100	-
[3353]	26/01/20	2,962	3,005	2,960	2,986	+35	+1.19	96,100	-
[3353]	26/01/19	2,999	2,999	2,948	2,951	-48	-1.60	22,700	-
[3353]	26/01/16	3,005	3,025	2,977	2,999	-31	-1.02	14,800	-
[3353]	26/01/15	3,025	3,050	3,020	3,030	+5	+0.17	3,500	-
[3353]	26/01/14	3,080	3,080	3,015	3,025	-65	-2.10	10,400	-
[3353]	26/01/13	2,955	3,090	2,955	3,090	+148	+5.03	19,300	-
[3353]	26/01/09	2,914	3,030	2,914	2,942	+34	+1.17	9,100	-
[3353]	26/01/08	2,930	2,930	2,908	2,908	-18	-0.62	1,900	-
[3353]	26/01/07	2,925	2,930	2,891	2,926	+7	+0.24	2,000	-
[3353]	26/01/06	2,920	2,929	2,894	2,919	+13	+0.45	7,700	-
[3353]	26/01/05	2,960	2,960	2,901	2,906	-24	-0.82	5,200	-
[3353]	25/12/30	2,963	2,963	2,915	2,930	+15	+0.51	2,200	-
[3353]	25/12/29	2,900	2,933	2,900	2,915	+41	+1.43	3,500	-
[3353]	25/12/26	2,960	2,961	2,874	2,874	-36	-1.24	5,700	-
[3353]	25/12/25	2,861	2,950	2,861	2,910	+49	+1.71	9,000	-
[3353]	25/12/24	2,848	2,883	2,848	2,861	+15	+0.53	2,900	-
[3353]	25/12/23	2,904	2,933	2,821	2,846	-8	-0.28	7,900	-
[3353]	25/12/22	2,751	2,854	2,737	2,854	+137	+5.04	14,900	-
[3353]	25/12/19	2,677	2,719	2,657	2,717	+42	+1.57	4,300	-
[3353]	25/12/18	2,605	2,676	2,605	2,675	+70	+2.69	6,700	-
[3353]	25/12/17	2,629	2,639	2,600	2,605	-38	-1.44	9,000	-
[3353]	25/12/16	2,632	2,643	2,621	2,643	+11	+0.42	5,800	-
[3353]	25/12/15	2,625	2,646	2,623	2,632	+11	+0.42	5,000	-
[3353]	25/12/12	2,627	2,630	2,618	2,621	-6	-0.23	5,600	-
[3353]	25/12/11	2,621	2,627	2,612	2,627	+6	+0.23	3,900	-
[3353]	25/12/10	2,621	2,633	2,616	2,621	-3	-0.11	3,100	-
[3353]	25/12/09	2,625	2,643	2,614	2,624	-11	-0.42	3,100	-
[3353]	25/12/08	2,664	2,664	2,614	2,635	-49	-1.83	12,400	-
[3353]	25/12/05	2,691	2,691	2,655	2,684	-11	-0.41	3,900	-
[3353]	25/12/04	2,726	2,731	2,695	2,695	+3	+0.11	900	-
[3353]	25/12/03	2,736	2,736	2,692	2,692	+1	+0.04	2,000	-
[3353]	25/12/02	2,739	2,739	2,684	2,691	-36	-1.32	2,000	-
[3353]	25/12/01	2,740	2,743	2,726	2,727	+26	+0.96	1,500	-
[3353]	25/11/28	2,695	2,710	2,695	2,701	+12	+0.45	1,600	-
[3353]	25/11/27	2,704	2,717	2,689	2,689	-15	-0.55	5,300	-
[3353]	25/11/26	2,709	2,729	2,687	2,704	+13	+0.48	1,800	-
[3353]	25/11/25	2,669	2,700	2,667	2,691	+21	+0.79	4,100	-
[3353]	25/11/21	2,621	2,670	2,621	2,670	+49	+1.87	2,000	-
[3353]	25/11/20	2,649	2,649	2,620	2,621	+14	+0.54	700	-
[3353]	25/11/19	2,651	2,651	2,590	2,607	-44	-1.66	3,500	-
[3353]	25/11/18	2,669	2,669	2,617	2,651	-19	-0.71	4,200	-
[3353]	25/11/17	2,725	2,726	2,670	2,670	-54	-1.98	6,300	-
[3353]	25/11/14	2,748	2,748	2,721	2,724	+4	+0.15	600	-
[3353]	25/11/13	2,708	2,720	2,702	2,720	+12	+0.44	2,900	-
[3353]	25/11/12	2,688	2,709	2,669	2,708	+20	+0.74	2,600	-
[3353]	25/11/11	2,690	2,692	2,656	2,688	-3	-0.11	2,900	-
[3353]	25/11/10	2,662	2,694	2,662	2,691	+16	+0.60	1,800	-
[3353]	25/11/07	2,659	2,690	2,655	2,675	-9	-0.34	2,300	-
[3353]	25/11/06	2,650	2,684	2,641	2,684	+35	+1.32	4,200	-
[3353]	25/11/05	2,600	2,649	2,590	2,649	+42	+1.61	10,000	-
[3353]	25/11/04	2,653	2,654	2,600	2,607	-46	-1.73	9,000	-
[3353]	25/10/31	2,706	2,706	2,653	2,653	-3	-0.11	4,200	-
[3353]	25/10/30	2,718	2,718	2,656	2,656	-63	-2.32	8,300	-
[3353]	25/10/29	2,801	2,823	2,719	2,719	-82	-2.93	3,500	-
[3353]	25/10/28	2,865	2,867	2,780	2,801	-44	-1.55	5,700	-
[3353]	25/10/27	2,857	2,870	2,836	2,845	-12	-0.42	5,500	-
[3353]	25/10/24	2,835	2,858	2,835	2,857	+22	+0.78	3,300	-
[3353]	25/10/23	2,835	2,852	2,818	2,835	-3	-0.11	3,300	-
[3353]	25/10/22	2,833	2,852	2,832	2,838	-32	-1.11	4,000	-
[3353]	25/10/21	2,780	2,870	2,780	2,870	+90	+3.24	2,900	-
[3353]	25/10/20	2,785	2,793	2,760	2,780	+10	+0.36	5,500	-
[3353]	25/10/17	2,786	2,819	2,770	2,770	-33	-1.18	1,500	-
[3353]	25/10/16	2,826	2,826	2,781	2,803	+27	+0.97	2,800	-
[3353]	25/10/15	2,738	2,800	2,738	2,776	+28	+1.02	3,100	-
[3353]	25/10/14	2,799	2,817	2,708	2,748	-90	-3.17	14,000	-
[3353]	25/10/10	2,900	2,900	2,838	2,838	-52	-1.80	8,400	-
[3353]	25/10/09	2,940	2,940	2,890	2,890	-54	-1.83	9,700	-
[3353]	25/10/08	2,890	2,965	2,881	2,944	+64	+2.22	15,200	-
[3353]	25/10/07	2,973	2,973	2,854	2,880	-230	-7.40	35,400	-
[3353]	25/10/06	3,110	3,145	3,085	3,110	+50	+1.63	14,200	-
[3353]	25/10/03	3,020	3,070	3,020	3,060	+30	+0.99	3,700	-
[3353]	25/10/02	3,035	3,055	3,000	3,030	-50	-1.62	2,900	-
[3353]	25/10/01	3,140	3,140	3,020	3,080	-30	-0.96	1,900	-
[3353]	25/09/30	3,110	3,150	3,105	3,110	0	0.00	3,200	-
[3353]	25/09/29	3,105	3,140	3,105	3,110	+5	+0.16	1,200	-
[3353]	25/09/26	3,130	3,140	3,100	3,105	-40	-1.27	1,800	-
[3353]	25/09/25	3,150	3,150	3,110	3,145	-25	-0.79	1,100	-
[3353]	25/09/24	3,120	3,185	3,085	3,170	+75	+2.42	3,900	-
[3353]	25/09/22	3,105	3,105	3,075	3,095	-10	-0.32	1,400	-
[3353]	25/09/19	3,140	3,140	3,105	3,105	-45	-1.43	1,300	-
[3353]	25/09/18	3,110	3,150	3,105	3,150	+30	+0.96	1,000	-
[3353]	25/09/17	3,055	3,160	3,055	3,120	+50	+1.63	4,100	-
[3353]	25/09/16	3,020	3,185	3,020	3,070	+50	+1.66	5,400	-
[3353]	25/09/12	2,996	3,020	2,996	3,020	-20	-0.66	400	-
[3353]	25/09/11	3,040	3,040	2,996	3,040	+41	+1.37	2,200	-
[3353]	25/09/10	2,942	2,999	2,942	2,999	-6	-0.20	4,200	-
[3353]	25/09/09	3,040	3,065	3,005	3,005	-35	-1.15	5,600	-
[3353]	25/09/08	3,010	3,040	3,000	3,040	+30	+1.00	3,000	-
[3353]	25/09/05	3,005	3,050	2,990	3,010	-10	-0.33	2,100	-