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
[3355]	26/10/30	1,717	1,727	1,686	1,697	-13.0	-0.76	19,900	33,463,089,152
[3355]	26/10/29	1,702	1,712	1,698	1,710	+7.0	+0.41	15,100	33,719,435,264
[3355]	26/10/28	1,712	1,730	1,703	1,703	-18.0	-1.05	16,400	33,581,402,112
[3355]	26/10/27	1,732	1,732	1,711	1,721	-3.0	-0.17	9,400	33,936,343,040
[3355]	26/10/26	1,728	1,728	1,705	1,724	-4.0	-0.23	22,700	33,995,501,568
[3355]	26/10/23	1,795	1,795	1,725	1,728	-32.0	-1.82	44,200	34,074,376,192
[3355]	26/10/22	1,753	1,762	1,745	1,760	+8.0	+0.46	20,800	34,705,383,424
[3355]	26/10/21	1,765	1,765	1,740	1,752	+2.0	+0.11	6,900	34,547,630,080
[3355]	26/10/20	1,782	1,782	1,750	1,750	-25.0	-1.41	14,000	34,508,193,792
[3355]	26/10/19	1,753	1,778	1,751	1,775	-10.0	-0.56	6,700	35,001,167,872
[3355]	26/10/16	1,740	1,785	1,731	1,785	+77.0	+4.51	19,600	35,198,357,504
[3355]	26/10/15	1,791	1,791	1,708	1,708	-83.0	-4.63	51,000	33,679,996,928
[3355]	26/10/14	1,780	1,793	1,780	1,791	+5.0	+0.28	18,200	35,316,670,464
[3355]	26/10/13	1,772	1,795	1,772	1,786	+9.0	+0.51	12,600	35,218,075,648
[3355]	26/10/09	1,763	1,790	1,763	1,777	+1.0	+0.06	11,500	35,040,604,160
[3355]	26/10/08	1,799	1,799	1,772	1,776	-39.0	-2.15	20,700	35,020,886,016
[3355]	26/10/07	1,800	1,816	1,800	1,815	+10.0	+0.55	9,200	35,789,926,400
[3355]	26/10/06	1,789	1,811	1,785	1,805	+26.0	+1.46	23,100	35,592,736,768
[3355]	26/10/05	1,771	1,786	1,763	1,779	+1.0	+0.06	13,500	35,080,044,544
[3355]	26/10/02	1,803	1,803	1,773	1,778	-36.0	-1.98	23,500	35,060,326,400
[3355]	26/10/01	1,840	1,840	1,786	1,814	-39.0	-2.10	32,600	35,770,208,256
[3355]	26/09/30	1,832	1,856	1,832	1,853	+21.0	+1.15	5,300	36,539,248,640
[3355]	26/09/29	1,830	1,845	1,819	1,832	-3.0	-0.16	8,100	36,125,151,232
[3355]	26/09/28	1,828	1,847	1,828	1,835	-4.0	-0.22	10,700	36,184,305,664
[3355]	26/09/25	1,830	1,839	1,819	1,839	-1.0	-0.05	17,600	36,263,182,336
[3355]	26/09/24	1,829	1,848	1,813	1,840	+2.0	+0.11	32,900	36,282,900,480
[3355]	26/09/18	1,818	1,849	1,815	1,838	+30.0	+1.66	40,500	36,243,464,192
[3355]	26/09/17	1,800	1,810	1,793	1,808	+13.0	+0.72	19,100	35,651,895,296
[3355]	26/09/16	1,802	1,811	1,791	1,795	+11.0	+0.62	22,500	35,395,547,136
[3355]	26/09/15	1,759	1,791	1,737	1,784	+45.0	+2.59	44,600	35,178,639,360
[3355]	26/09/14	1,730	1,739	1,717	1,739	+9.0	+0.52	22,700	34,291,286,016
[3355]	26/09/11	1,730	1,734	1,711	1,730	-26.0	-1.48	21,300	34,113,814,528
[3355]	26/09/10	1,742	1,767	1,742	1,756	+14.0	+0.80	21,900	34,626,506,752
[3355]	26/09/09	1,759	1,770	1,742	1,742	-18.0	-1.02	29,000	34,350,442,496
[3355]	26/09/08	1,801	1,801	1,760	1,760	-45.0	-2.49	47,800	34,705,383,424
[3355]	26/09/07	1,828	1,828	1,805	1,805	-30.0	-1.63	34,800	35,592,736,768
[3355]	26/09/04	1,857	1,857	1,829	1,835	-28.0	-1.50	22,000	36,184,305,664
[3355]	26/09/03	1,858	1,865	1,850	1,863	+23.0	+1.25	9,600	36,736,438,272
[3355]	26/09/02	1,853	1,856	1,830	1,840	-36.0	-1.92	22,800	36,282,900,480
[3355]	26/09/01	1,839	1,876	1,839	1,876	+37.0	+2.01	38,100	36,992,782,336
[3355]	26/08/31	1,828	1,839	1,825	1,839	+13.0	+0.71	13,000	36,263,182,336
[3355]	26/08/28	1,841	1,841	1,821	1,826	-4.0	-0.22	16,600	36,006,834,176
[3355]	26/08/27	1,844	1,858	1,828	1,830	-9.0	-0.49	13,500	36,085,710,848
[3355]	26/08/26	1,830	1,843	1,816	1,839	+3.0	+0.16	27,100	36,263,182,336
[3355]	26/08/25	1,829	1,841	1,809	1,836	+7.0	+0.38	25,700	36,204,023,808
[3355]	26/08/24	1,825	1,864	1,820	1,829	+18.0	+0.99	30,900	36,065,992,704
[3355]	26/08/21	1,807	1,814	1,792	1,811	+4.0	+0.22	13,200	35,711,049,728
[3355]	26/08/20	1,793	1,807	1,787	1,807	+33.0	+1.86	11,500	35,632,177,152
[3355]	26/08/19	1,788	1,792	1,772	1,774	-26.0	-1.44	11,400	34,981,449,728
[3355]	26/08/18	1,796	1,806	1,785	1,800	+5.0	+0.28	17,900	35,494,141,952
[3355]	26/08/17	1,795	1,800	1,775	1,795	+10.0	+0.56	19,000	35,395,547,136
[3355]	26/08/14	1,771	1,788	1,765	1,785	+20.0	+1.13	15,500	35,200,049,152
[3355]	26/08/13	1,769	1,774	1,761	1,765	+3.0	+0.17	9,400	34,805,653,504
[3355]	26/08/12	1,788	1,788	1,743	1,762	-13.0	-0.73	22,800	34,746,490,880
[3355]	26/08/10	1,775	1,808	1,763	1,775	+6.0	+0.34	31,100	35,002,851,328
[3355]	26/08/07	1,761	1,771	1,743	1,769	+22.0	+1.26	22,300	34,884,530,176
[3355]	26/08/06	1,738	1,787	1,695	1,747	+19.0	+1.10	88,400	34,450,694,144
[3355]	26/08/05	1,736	1,750	1,722	1,728	-10.0	-0.58	31,500	34,076,014,592
[3355]	26/08/04	1,770	1,770	1,719	1,738	-47.0	-2.63	43,800	34,273,214,464
[3355]	26/08/03	1,650	1,845	1,601	1,785	+139.0	+8.44	322,600	35,200,049,152
[3355]	26/07/31	1,673	1,673	1,646	1,646	-8.0	-0.48	12,500	32,458,981,376
[3355]	26/07/30	1,676	1,676	1,644	1,654	-21.0	-1.25	21,400	32,616,740,864
[3355]	26/07/29	1,652	1,676	1,650	1,675	+24.0	+1.45	27,800	33,030,858,752
[3355]	26/07/28	1,669	1,669	1,643	1,651	-11.0	-0.66	15,500	32,557,582,336
[3355]	26/07/27	1,640	1,662	1,640	1,662	+25.0	+1.53	12,000	32,774,500,352
[3355]	26/07/24	1,659	1,659	1,631	1,637	-19.0	-1.15	17,200	32,281,501,696
[3355]	26/07/23	1,638	1,656	1,638	1,656	+21.0	+1.28	11,300	32,656,181,248
[3355]	26/07/22	1,625	1,636	1,617	1,635	+14.0	+0.86	14,900	32,242,063,360
[3355]	26/07/21	1,618	1,621	1,598	1,621	+24.0	+1.50	33,100	31,965,984,768
[3355]	26/07/17	1,627	1,627	1,584	1,597	-30	-1.84	25,600	-
[3355]	26/07/16	1,630	1,641	1,627	1,627	+4	+0.25	14,300	-
[3355]	26/07/15	1,629	1,634	1,616	1,623	+6	+0.37	17,100	-
[3355]	26/07/14	1,635	1,635	1,599	1,617	+16	+1.00	13,000	-
[3355]	26/07/13	1,592	1,675	1,586	1,601	+8	+0.50	61,500	-
[3355]	26/07/10	1,606	1,606	1,586	1,593	0	0.00	29,300	-
[3355]	26/07/09	1,585	1,595	1,564	1,593	+24	+1.53	23,300	-
[3355]	26/07/08	1,586	1,592	1,569	1,569	-12	-0.76	22,600	-
[3355]	26/07/07	1,596	1,605	1,581	1,581	-4	-0.25	24,200	-
[3355]	26/07/06	1,590	1,596	1,580	1,585	+2	+0.13	23,700	-
[3355]	26/07/03	1,563	1,583	1,557	1,583	+20	+1.28	11,700	-
[3355]	26/07/02	1,546	1,578	1,546	1,563	+16	+1.03	15,800	-
[3355]	26/07/01	1,561	1,564	1,538	1,547	-15	-0.96	20,400	-
[3355]	26/06/30	1,553	1,571	1,550	1,562	+11	+0.71	15,900	-
[3355]	26/06/29	1,570	1,572	1,551	1,551	-34	-2.15	51,900	-
[3355]	26/06/26	1,565	1,593	1,564	1,585	+18	+1.15	27,500	-
[3355]	26/06/25	1,599	1,599	1,564	1,567	0	0.00	28,000	-
[3355]	26/06/24	1,564	1,572	1,560	1,567	+11	+0.71	13,200	-
[3355]	26/06/23	1,578	1,580	1,556	1,556	-21	-1.33	29,000	-
[3355]	26/06/22	1,601	1,601	1,577	1,577	-22	-1.38	22,100	-
[3355]	26/06/19	1,595	1,599	1,582	1,599	+18	+1.14	21,100	-
[3355]	26/06/18	1,569	1,591	1,567	1,581	+11	+0.70	16,100	-
[3355]	26/06/17	1,557	1,588	1,557	1,570	+13	+0.83	22,400	-
[3355]	26/06/16	1,585	1,585	1,556	1,557	-18	-1.14	15,300	-
[3355]	26/06/15	1,603	1,603	1,568	1,575	-5	-0.32	24,300	-
[3355]	26/06/12	1,536	1,580	1,536	1,580	+48	+3.13	17,000	-
[3355]	26/06/11	1,550	1,550	1,525	1,532	-6	-0.39	16,100	-
[3355]	26/06/10	1,540	1,550	1,535	1,538	-2	-0.13	12,300	-
[3355]	26/06/09	1,543	1,562	1,538	1,540	-8	-0.52	24,300	-
[3355]	26/06/08	1,550	1,557	1,532	1,548	-31	-1.96	21,100	-
[3355]	26/06/05	1,584	1,584	1,557	1,579	-18	-1.13	31,100	-
[3355]	26/06/04	1,545	1,597	1,533	1,597	+50	+3.23	21,100	-
[3355]	26/06/03	1,526	1,552	1,521	1,547	+21	+1.38	16,300	-
[3355]	26/06/02	1,543	1,552	1,520	1,526	-20	-1.29	39,100	-
[3355]	26/06/01	1,575	1,575	1,538	1,546	-29	-1.84	50,400	-
[3355]	26/05/29	1,571	1,588	1,571	1,575	-6	-0.38	26,600	-
[3355]	26/05/28	1,588	1,589	1,558	1,581	-7	-0.44	24,100	-
[3355]	26/05/27	1,599	1,609	1,575	1,588	-13	-0.81	27,700	-
[3355]	26/05/26	1,599	1,620	1,590	1,601	+7	+0.44	25,300	-
[3355]	26/05/25	1,650	1,650	1,591	1,594	-57	-3.45	47,700	-
[3355]	26/05/22	1,652	1,670	1,643	1,651	+1.0	+0.06	18,900	-
[3355]	26/05/21	1,680	1,687	1,650	1,650	-19.0	-1.14	19,500	-
[3355]	26/05/20	1,702	1,702	1,651	1,669	-29.0	-1.71	28,100	-
[3355]	26/05/19	1,680	1,703	1,678	1,698	+27.0	+1.62	28,500	-
[3355]	26/05/18	1,670	1,675	1,643	1,671	+10.0	+0.60	31,000	-
[3355]	26/05/15	1,666	1,675	1,640	1,661	-5.0	-0.30	44,100	-
[3355]	26/05/14	1,702	1,709	1,648	1,666	-23.0	-1.36	61,600	-
[3355]	26/05/13	1,811	1,811	1,679	1,689	-123.0	-6.79	77,700	-
[3355]	26/05/12	1,820	1,840	1,810	1,812	+12.0	+0.67	24,500	-
[3355]	26/05/11	1,810	1,821	1,794	1,800	-12.0	-0.66	22,300	-
[3355]	26/05/08	1,861	1,861	1,808	1,812	-23.0	-1.25	23,400	-
[3355]	26/05/07	1,829	1,849	1,820	1,835	+6.0	+0.33	20,200	-
[3355]	26/05/01	1,840	1,840	1,790	1,829	+4.0	+0.22	23,800	-
[3355]	26/04/30	1,858	1,868	1,823	1,825	-55.0	-2.93	20,200	-
[3355]	26/04/28	1,867	1,888	1,867	1,880	+5.0	+0.27	9,700	-
[3355]	26/04/27	1,897	1,901	1,866	1,875	-28	-1.47	26,200	-
[3355]	26/04/24	1,915	1,920	1,893	1,903	-14	-0.73	39,700	-
[3355]	26/04/23	1,995	1,995	1,882	1,917	-45	-2.29	45,100	-
[3355]	26/04/22	1,941	1,972	1,927	1,962	+61	+3.21	35,600	-
[3355]	26/04/21	1,929	1,929	1,901	1,901	-19	-0.99	20,600	-
[3355]	26/04/20	1,925	1,925	1,903	1,920	+12	+0.63	14,000	-
[3355]	26/04/17	1,926	1,942	1,908	1,908	-16	-0.83	24,000	-
[3355]	26/04/16	1,988	1,988	1,908	1,924	-60	-3.02	40,800	-
[3355]	26/04/15	2,020	2,020	1,947	1,984	+2	+0.10	49,200	-
[3355]	26/04/14	2,000	2,021	1,967	1,982	-15	-0.75	53,800	-
[3355]	26/04/13	1,944	1,997	1,944	1,997	+69	+3.58	55,300	-
[3355]	26/04/10	1,955	1,965	1,926	1,928	-13	-0.67	39,000	-
[3355]	26/04/09	1,975	1,975	1,934	1,941	-12	-0.61	33,900	-
[3355]	26/04/08	1,913	1,961	1,913	1,953	+57	+3.01	58,600	-
[3355]	26/04/07	1,868	1,902	1,866	1,896	+42	+2.27	52,100	-
[3355]	26/04/06	1,830	1,858	1,824	1,854	+36	+1.98	25,500	-
[3355]	26/04/03	1,823	1,842	1,806	1,818	-13	-0.71	16,600	-
[3355]	26/04/02	1,856	1,868	1,820	1,831	+3	+0.16	25,800	-
[3355]	26/04/01	1,888	1,900	1,828	1,828	-37	-1.98	35,600	-
[3355]	26/03/31	1,879	1,898	1,818	1,865	-14	-0.75	120,100	-
[3355]	26/03/30	1,850	1,896	1,831	1,879	-6	-0.32	95,700	-
[3355]	26/03/27	1,841	1,887	1,836	1,885	+60	+3.29	57,700	-
[3355]	26/03/26	1,855	1,858	1,810	1,825	-28	-1.51	31,600	-
[3355]	26/03/25	1,825	1,860	1,810	1,853	+68	+3.81	59,600	-
[3355]	26/03/24	1,801	1,815	1,767	1,785	+20	+1.13	36,000	-
[3355]	26/03/23	1,800	1,805	1,763	1,765	-35	-1.94	80,300	-
[3355]	26/03/19	1,800	1,829	1,791	1,800	+52	+2.97	117,400	-
[3355]	26/03/18	1,723	1,748	1,720	1,748	+21	+1.22	55,900	-
[3355]	26/03/17	1,735	1,756	1,718	1,727	+17	+0.99	47,400	-
[3355]	26/03/16	1,737	1,740	1,690	1,710	-40	-2.29	33,700	-
[3355]	26/03/13	1,748	1,754	1,738	1,750	+18	+1.04	90,400	-
[3355]	26/03/12	1,749	1,756	1,725	1,732	-7	-0.40	43,400	-
[3355]	26/03/11	1,741	1,755	1,734	1,739	+13	+0.75	63,100	-
[3355]	26/03/10	1,687	1,731	1,687	1,726	+71	+4.29	54,900	-
[3355]	26/03/09	1,628	1,655	1,608	1,655	+11	+0.67	100,500	-
[3355]	26/03/06	1,635	1,649	1,621	1,644	-7	-0.42	20,300	-
[3355]	26/03/05	1,643	1,674	1,640	1,651	+32	+1.98	27,400	-
[3355]	26/03/04	1,659	1,659	1,585	1,619	-57	-3.40	83,500	-
[3355]	26/03/03	1,726	1,726	1,676	1,676	-58	-3.34	54,900	-
[3355]	26/03/02	1,723	1,744	1,715	1,734	-27	-1.53	26,400	-
[3355]	26/02/27	1,737	1,765	1,727	1,761	+41	+2.38	33,200	-
[3355]	26/02/26	1,746	1,746	1,716	1,720	-12	-0.69	31,400	-
[3355]	26/02/25	1,776	1,777	1,732	1,732	-4	-0.23	54,400	-
[3355]	26/02/24	1,701	1,742	1,693	1,736	+46	+2.72	46,500	-
[3355]	26/02/20	1,706	1,707	1,681	1,690	-17	-1.00	17,800	-
[3355]	26/02/19	1,692	1,707	1,674	1,707	+32	+1.91	27,500	-
[3355]	26/02/18	1,679	1,679	1,665	1,675	+18	+1.09	16,600	-
[3355]	26/02/17	1,674	1,674	1,654	1,657	-8	-0.48	20,600	-
[3355]	26/02/16	1,689	1,694	1,658	1,665	0	0.00	59,300	-
[3355]	26/02/13	1,760	1,761	1,653	1,665	-111	-6.25	109,500	-
[3355]	26/02/12	1,778	1,782	1,768	1,776	+11	+0.62	25,000	-
[3355]	26/02/10	1,744	1,767	1,744	1,765	+21	+1.20	20,200	-
[3355]	26/02/09	1,755	1,759	1,731	1,744	-2	-0.11	20,700	-
[3355]	26/02/06	1,725	1,746	1,708	1,746	+16	+0.92	15,300	-
[3355]	26/02/05	1,720	1,739	1,716	1,730	+10	+0.58	13,200	-
[3355]	26/02/04	1,711	1,723	1,705	1,720	+15	+0.88	19,800	-
[3355]	26/02/03	1,693	1,709	1,691	1,705	+22	+1.31	18,500	-
[3355]	26/02/02	1,700	1,712	1,683	1,683	-16	-0.94	26,400	-
[3355]	26/01/30	1,690	1,699	1,680	1,699	+12	+0.71	13,000	-
[3355]	26/01/29	1,698	1,698	1,670	1,687	-4	-0.24	17,800	-
[3355]	26/01/28	1,725	1,725	1,685	1,691	-34	-1.97	14,900	-
[3355]	26/01/27	1,698	1,725	1,689	1,725	+22	+1.29	35,700	-
[3355]	26/01/26	1,730	1,730	1,694	1,703	-39	-2.24	33,900	-
[3355]	26/01/23	1,772	1,772	1,733	1,742	-27	-1.53	17,600	-
[3355]	26/01/22	1,727	1,769	1,723	1,769	+59	+3.45	37,900	-
[3355]	26/01/21	1,728	1,728	1,705	1,710	-45	-2.56	28,900	-
[3355]	26/01/20	1,748	1,757	1,730	1,755	+1	+0.06	26,600	-
[3355]	26/01/19	1,780	1,780	1,743	1,754	-28	-1.57	20,000	-
[3355]	26/01/16	1,797	1,799	1,769	1,782	-8	-0.45	15,300	-
[3355]	26/01/15	1,750	1,790	1,750	1,790	+31	+1.76	27,100	-
[3355]	26/01/14	1,754	1,769	1,737	1,759	+28	+1.62	26,500	-
[3355]	26/01/13	1,722	1,743	1,707	1,731	+30	+1.76	47,300	-
[3355]	26/01/09	1,701	1,710	1,697	1,701	+1	+0.06	9,100	-
[3355]	26/01/08	1,724	1,726	1,700	1,700	-21	-1.22	20,900	-
[3355]	26/01/07	1,699	1,735	1,690	1,721	+22	+1.29	34,600	-
[3355]	26/01/06	1,677	1,700	1,676	1,699	+23	+1.37	18,900	-
[3355]	26/01/05	1,684	1,684	1,662	1,676	+18	+1.09	30,400	-
[3355]	25/12/30	1,640	1,669	1,640	1,658	+7	+0.42	35,700	-
[3355]	25/12/29	1,637	1,654	1,630	1,651	-13	-0.78	36,600	-
[3355]	25/12/26	1,666	1,674	1,662	1,664	-2	-0.12	35,000	-
[3355]	25/12/25	1,665	1,666	1,660	1,666	+5	+0.30	17,900	-
[3355]	25/12/24	1,678	1,678	1,659	1,661	-10	-0.60	39,100	-
[3355]	25/12/23	1,666	1,680	1,666	1,671	+6	+0.36	29,300	-
[3355]	25/12/22	1,661	1,670	1,660	1,665	+15	+0.91	24,700	-
[3355]	25/12/19	1,631	1,650	1,631	1,650	+10	+0.61	30,400	-
[3355]	25/12/18	1,624	1,654	1,620	1,640	+18	+1.11	49,100	-
[3355]	25/12/17	1,625	1,627	1,617	1,622	-2	-0.12	17,700	-
[3355]	25/12/16	1,625	1,625	1,620	1,624	0	0.00	8,000	-
[3355]	25/12/15	1,627	1,627	1,616	1,624	+4	+0.25	34,500	-
[3355]	25/12/12	1,610	1,620	1,610	1,620	+12	+0.75	18,300	-
[3355]	25/12/11	1,614	1,615	1,607	1,608	-4	-0.25	20,100	-
[3355]	25/12/10	1,627	1,627	1,610	1,612	-12	-0.74	35,400	-
[3355]	25/12/09	1,622	1,625	1,618	1,624	+2	+0.12	11,100	-
[3355]	25/12/08	1,616	1,628	1,612	1,622	+16	+1.00	15,500	-
[3355]	25/12/05	1,622	1,630	1,585	1,606	-16	-0.99	68,400	-
[3355]	25/12/04	1,620	1,624	1,619	1,622	+2	+0.12	10,500	-
[3355]	25/12/03	1,621	1,631	1,615	1,620	+1	+0.06	30,000	-
[3355]	25/12/02	1,642	1,649	1,617	1,619	-20	-1.22	34,000	-
[3355]	25/12/01	1,665	1,665	1,637	1,639	-27	-1.62	43,900	-
[3355]	25/11/28	1,638	1,666	1,631	1,666	+36	+2.21	35,900	-
[3355]	25/11/27	1,618	1,632	1,612	1,630	+14	+0.87	29,400	-
[3355]	25/11/26	1,616	1,618	1,605	1,616	+2	+0.12	27,200	-
[3355]	25/11/25	1,624	1,624	1,603	1,614	+4	+0.25	27,600	-
[3355]	25/11/21	1,592	1,610	1,591	1,610	+9	+0.56	15,000	-
[3355]	25/11/20	1,590	1,601	1,590	1,601	+23	+1.46	12,600	-
[3355]	25/11/19	1,599	1,599	1,573	1,578	-15	-0.94	30,200	-
[3355]	25/11/18	1,603	1,607	1,591	1,593	-14	-0.87	34,500	-
[3355]	25/11/17	1,620	1,620	1,602	1,607	-11	-0.68	27,500	-
[3355]	25/11/14	1,610	1,619	1,605	1,618	+3	+0.19	26,900	-
[3355]	25/11/13	1,640	1,640	1,613	1,615	-26	-1.58	29,800	-
[3355]	25/11/12	1,623	1,641	1,608	1,641	+18	+1.11	36,300	-
[3355]	25/11/11	1,654	1,654	1,616	1,623	-26	-1.58	55,400	-
[3355]	25/11/10	1,650	1,656	1,648	1,649	-8	-0.48	18,900	-
[3355]	25/11/07	1,660	1,660	1,642	1,657	-4	-0.24	11,200	-
[3355]	25/11/06	1,650	1,663	1,640	1,661	+16	+0.97	12,400	-
[3355]	25/11/05	1,658	1,659	1,613	1,645	-25	-1.50	38,200	-
[3355]	25/11/04	1,657	1,673	1,654	1,670	+9	+0.54	25,100	-
[3355]	25/10/31	1,685	1,685	1,652	1,661	-18	-1.07	20,400	-
[3355]	25/10/30	1,678	1,685	1,671	1,679	-5	-0.30	16,600	-
[3355]	25/10/29	1,706	1,706	1,676	1,684	-7	-0.41	22,100	-
[3355]	25/10/28	1,716	1,721	1,691	1,691	-25	-1.46	30,200	-
[3355]	25/10/27	1,730	1,736	1,708	1,716	+4	+0.23	29,300	-
[3355]	25/10/24	1,729	1,729	1,704	1,712	-5	-0.29	37,700	-
[3355]	25/10/23	1,722	1,729	1,706	1,717	-2	-0.12	41,500	-
[3355]	25/10/22	1,685	1,719	1,685	1,719	+34	+2.02	46,000	-
[3355]	25/10/21	1,697	1,697	1,675	1,685	-9	-0.53	25,700	-
[3355]	25/10/20	1,681	1,698	1,662	1,694	+38	+2.29	39,400	-
[3355]	25/10/17	1,688	1,691	1,656	1,656	-23	-1.37	36,000	-
[3355]	25/10/16	1,669	1,680	1,658	1,679	+31	+1.88	32,200	-
[3355]	25/10/15	1,634	1,655	1,619	1,648	+29	+1.79	38,400	-
[3355]	25/10/14	1,600	1,629	1,600	1,619	-5	-0.31	34,300	-
[3355]	25/10/10	1,655	1,655	1,624	1,624	-24	-1.46	27,900	-
[3355]	25/10/09	1,644	1,656	1,620	1,648	+17	+1.04	46,700	-
[3355]	25/10/08	1,575	1,636	1,575	1,631	+46	+2.90	55,700	-
[3355]	25/10/07	1,585	1,588	1,577	1,585	0	0.00	37,200	-
[3355]	25/10/06	1,617	1,617	1,579	1,585	-3	-0.19	57,300	-
[3355]	25/10/03	1,580	1,588	1,571	1,588	+10	+0.63	24,200	-
[3355]	25/10/02	1,586	1,588	1,571	1,578	-8	-0.50	19,400	-
[3355]	25/10/01	1,626	1,626	1,583	1,586	-48	-2.94	29,100	-
[3355]	25/09/30	1,650	1,650	1,616	1,634	-16	-0.97	35,500	-
[3355]	25/09/29	1,640	1,654	1,623	1,650	+15	+0.92	26,700	-
[3355]	25/09/26	1,638	1,638	1,620	1,635	0	0.00	14,000	-
[3355]	25/09/25	1,637	1,639	1,614	1,635	+9	+0.55	22,600	-
[3355]	25/09/24	1,615	1,626	1,605	1,626	+22	+1.37	29,700	-
[3355]	25/09/22	1,596	1,607	1,585	1,604	+17	+1.07	37,900	-
[3355]	25/09/19	1,598	1,598	1,582	1,587	-11	-0.69	25,900	-
[3355]	25/09/18	1,593	1,600	1,587	1,598	+12	+0.76	29,800	-
[3355]	25/09/17	1,568	1,590	1,563	1,586	+17	+1.08	31,800	-
[3355]	25/09/16	1,560	1,569	1,541	1,569	+20	+1.29	27,600	-
[3355]	25/09/12	1,566	1,569	1,545	1,549	-14	-0.90	16,600	-
[3355]	25/09/11	1,557	1,563	1,551	1,563	0	0.00	16,200	-
[3355]	25/09/10	1,575	1,580	1,557	1,563	-7	-0.45	27,200	-
[3355]	25/09/09	1,595	1,595	1,568	1,570	-10	-0.63	20,600	-
[3355]	25/09/08	1,583	1,587	1,566	1,580	+13	+0.83	23,100	-
[3355]	25/09/05	1,570	1,577	1,566	1,567	+4	+0.26	8,900	-