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
[3371]	26/10/29	2,130	2,146	2,090	2,096	-43.0	-2.01	240,000	52,961,914,880
[3371]	26/10/28	2,174	2,186	2,139	2,139	-51.0	-2.33	44,700	54,048,444,416
[3371]	26/10/27	2,204	2,236	2,174	2,190	-37.0	-1.66	47,600	55,337,115,648
[3371]	26/10/26	2,215	2,243	2,191	2,227	+14.0	+0.63	52,900	56,272,035,840
[3371]	26/10/23	2,217	2,243	2,192	2,213	-4.0	-0.18	30,900	55,918,284,800
[3371]	26/10/22	2,190	2,248	2,190	2,217	+27.0	+1.23	29,800	56,019,353,600
[3371]	26/10/21	2,230	2,230	2,186	2,190	-12.0	-0.54	27,700	55,337,115,648
[3371]	26/10/20	2,231	2,244	2,201	2,202	-29.0	-1.30	41,500	55,640,334,336
[3371]	26/10/19	2,320	2,337	2,224	2,231	-89.0	-3.84	32,000	56,373,108,736
[3371]	26/10/16	2,250	2,336	2,250	2,320	+68.0	+3.02	52,000	58,621,968,384
[3371]	26/10/15	2,218	2,267	2,218	2,252	+20.0	+0.90	41,500	56,903,737,344
[3371]	26/10/14	2,253	2,262	2,231	2,232	-14.0	-0.62	21,800	56,398,376,960
[3371]	26/10/13	2,281	2,294	2,236	2,246	+9.0	+0.40	38,400	56,752,132,096
[3371]	26/10/09	2,154	2,259	2,154	2,237	+68.0	+3.14	57,500	56,524,718,080
[3371]	26/10/08	2,145	2,181	2,136	2,169	+16.0	+0.74	34,000	54,862,880,768
[3371]	26/10/07	2,157	2,176	2,149	2,153	-17.0	-0.78	25,800	54,458,175,488
[3371]	26/10/06	2,127	2,199	2,127	2,170	+24.0	+1.12	39,300	54,888,173,568
[3371]	26/10/05	2,138	2,158	2,125	2,146	-11.0	-0.51	30,100	54,281,117,696
[3371]	26/10/02	2,163	2,180	2,150	2,157	-27.0	-1.24	27,100	54,559,350,784
[3371]	26/10/01	2,169	2,205	2,148	2,184	+6.0	+0.28	51,800	55,242,293,248
[3371]	26/09/30	2,150	2,211	2,143	2,178	+8.0	+0.37	73,400	55,090,528,256
[3371]	26/09/29	2,169	2,177	2,132	2,170	-7.0	-0.32	90,400	54,888,173,568
[3371]	26/09/28	2,215	2,215	2,176	2,177	-22.0	-1.00	255,200	55,065,235,456
[3371]	26/09/25	2,216	2,228	2,185	2,199	-11.0	-0.50	98,600	55,621,705,728
[3371]	26/09/24	2,179	2,217	2,152	2,210	+21.0	+0.96	159,200	55,899,938,816
[3371]	26/09/18	2,170	2,197	2,146	2,189	+13.0	+0.60	107,100	55,368,761,344
[3371]	26/09/17	2,154	2,197	2,154	2,176	+16.0	+0.74	36,000	55,039,938,560
[3371]	26/09/16	2,149	2,174	2,146	2,160	+14.0	+0.65	33,400	54,635,233,280
[3371]	26/09/15	2,130	2,154	2,120	2,146	+27.0	+1.27	41,500	54,281,117,696
[3371]	26/09/14	2,100	2,124	2,081	2,119	+90.0	+4.44	79,300	53,598,175,232
[3371]	26/09/11	2,000	2,044	1,998	2,029	+11.0	+0.55	33,100	51,321,708,544
[3371]	26/09/10	2,016	2,038	2,006	2,018	+6.0	+0.30	28,600	51,043,475,456
[3371]	26/09/09	2,027	2,031	2,000	2,012	-15.0	-0.74	22,400	50,891,710,464
[3371]	26/09/08	2,066	2,072	2,027	2,027	-39.0	-1.89	35,300	51,271,118,848
[3371]	26/09/07	2,080	2,093	2,063	2,066	-48.0	-2.27	35,200	52,257,591,296
[3371]	26/09/04	2,110	2,137	2,098	2,114	+4.0	+0.19	43,400	53,723,062,272
[3371]	26/09/03	2,102	2,111	2,083	2,110	+6.0	+0.29	34,100	53,621,407,744
[3371]	26/09/02	2,172	2,172	2,100	2,104	-72.0	-3.31	51,300	53,468,930,048
[3371]	26/09/01	2,203	2,222	2,169	2,176	-27.0	-1.23	63,500	55,298,666,496
[3371]	26/08/31	2,152	2,213	2,152	2,203	+25.0	+1.15	40,200	55,984,816,128
[3371]	26/08/28	2,134	2,198	2,134	2,178	+44.0	+2.06	39,800	55,349,493,760
[3371]	26/08/27	2,124	2,155	2,109	2,134	+10.0	+0.47	61,700	54,231,322,624
[3371]	26/08/26	2,120	2,165	2,120	2,124	+1.0	+0.05	44,700	53,977,190,400
[3371]	26/08/25	2,135	2,162	2,123	2,123	-17.0	-0.79	35,200	53,951,778,816
[3371]	26/08/24	2,135	2,178	2,135	2,140	+5.0	+0.23	35,600	54,383,800,320
[3371]	26/08/21	2,126	2,149	2,110	2,135	-3.0	-0.14	56,400	54,256,734,208
[3371]	26/08/20	2,155	2,163	2,118	2,138	+20.0	+0.94	62,400	54,332,973,056
[3371]	26/08/19	2,073	2,118	2,070	2,118	+23.0	+1.10	32,200	53,824,712,704
[3371]	26/08/18	2,069	2,118	2,056	2,095	+26.0	+1.26	51,900	53,240,213,504
[3371]	26/08/17	2,013	2,082	2,013	2,069	+10.0	+0.49	63,300	52,579,475,456
[3371]	26/08/14	1,989	2,075	1,971	2,059	+86.0	+4.36	71,900	52,325,347,328
[3371]	26/08/13	1,968	2,015	1,960	1,973	+5.0	+0.25	70,300	50,257,223,680
[3371]	26/08/12	1,886	1,978	1,876	1,968	+82.0	+4.35	58,800	50,129,858,560
[3371]	26/08/10	1,895	1,936	1,884	1,886	+10.0	+0.53	56,500	48,041,115,648
[3371]	26/08/07	1,870	1,917	1,862	1,876	+23.0	+1.24	60,000	47,786,389,504
[3371]	26/08/06	1,819	1,878	1,815	1,853	+34.0	+1.87	60,800	47,200,522,240
[3371]	26/08/05	1,845	1,879	1,815	1,819	-8.0	-0.44	108,300	46,334,459,904
[3371]	26/08/04	2,028	2,029	1,825	1,827	-186.0	-9.24	294,800	46,538,240,000
[3371]	26/08/03	2,082	2,082	2,003	2,013	-76.0	-3.64	109,800	51,276,124,160
[3371]	26/07/31	2,087	2,105	2,067	2,089	-28.0	-1.32	87,300	53,212,033,024
[3371]	26/07/30	2,110	2,125	2,092	2,117	-1.0	-0.05	92,600	53,925,261,312
[3371]	26/07/29	2,080	2,128	2,072	2,118	+36.0	+1.73	76,900	53,950,734,336
[3371]	26/07/28	2,053	2,090	2,053	2,082	+31.0	+1.51	50,600	53,033,725,952
[3371]	26/07/27	2,022	2,054	2,018	2,051	+40.0	+1.99	41,200	52,244,078,592
[3371]	26/07/24	2,015	2,025	2,003	2,011	-4.0	-0.20	36,500	51,225,178,112
[3371]	26/07/23	2,024	2,024	2,000	2,015	-9.0	-0.44	30,000	51,327,066,112
[3371]	26/07/22	2,019	2,028	2,000	2,024	+5.0	+0.25	36,900	51,556,319,232
[3371]	26/07/21	2,038	2,060	2,008	2,019	-1.0	-0.05	34,800	51,428,958,208
[3371]	26/07/17	2,010	2,040	2,010	2,020	+19	+0.95	49,500	-
[3371]	26/07/16	2,008	2,034	2,000	2,001	0	0.00	48,600	-
[3371]	26/07/15	1,966	2,010	1,959	2,001	+35	+1.78	46,100	-
[3371]	26/07/14	1,933	1,985	1,933	1,966	+43	+2.24	32,100	-
[3371]	26/07/13	1,917	1,940	1,917	1,923	+6	+0.31	15,600	-
[3371]	26/07/10	1,914	1,932	1,911	1,917	+3	+0.16	30,400	-
[3371]	26/07/09	1,926	1,926	1,903	1,914	-3	-0.16	18,800	-
[3371]	26/07/08	1,914	1,926	1,913	1,917	+14	+0.74	15,500	-
[3371]	26/07/07	1,891	1,915	1,891	1,903	+26	+1.39	28,400	-
[3371]	26/07/06	1,870	1,878	1,855	1,877	+32	+1.73	15,700	-
[3371]	26/07/03	1,855	1,877	1,830	1,845	+5	+0.27	35,600	-
[3371]	26/07/02	1,779	1,843	1,779	1,840	+79	+4.49	39,100	-
[3371]	26/07/01	1,732	1,763	1,732	1,761	+28	+1.62	20,700	-
[3371]	26/06/30	1,726	1,743	1,713	1,733	+7	+0.41	20,700	-
[3371]	26/06/29	1,690	1,735	1,690	1,726	+42	+2.49	24,300	-
[3371]	26/06/26	1,682	1,690	1,674	1,684	+4	+0.24	14,300	-
[3371]	26/06/25	1,667	1,683	1,666	1,680	+12	+0.72	22,500	-
[3371]	26/06/24	1,680	1,683	1,668	1,668	+3	+0.18	16,200	-
[3371]	26/06/23	1,681	1,683	1,653	1,665	-16	-0.95	42,100	-
[3371]	26/06/22	1,688	1,696	1,666	1,681	+1	+0.06	39,700	-
[3371]	26/06/19	1,705	1,714	1,680	1,680	-25	-1.47	73,000	-
[3371]	26/06/18	1,684	1,705	1,682	1,705	+21	+1.25	25,800	-
[3371]	26/06/17	1,693	1,768	1,671	1,684	+3	+0.18	48,800	-
[3371]	26/06/16	1,706	1,745	1,670	1,681	+15	+0.90	63,500	-
[3371]	26/06/15	1,670	1,683	1,660	1,666	+14	+0.85	30,100	-
[3371]	26/06/12	1,663	1,676	1,641	1,652	-8	-0.48	31,000	-
[3371]	26/06/11	1,674	1,674	1,638	1,660	+6	+0.36	24,800	-
[3371]	26/06/10	1,637	1,655	1,633	1,654	+7	+0.43	17,800	-
[3371]	26/06/09	1,651	1,663	1,638	1,647	-2	-0.12	25,300	-
[3371]	26/06/08	1,667	1,680	1,633	1,649	-24	-1.43	26,600	-
[3371]	26/06/05	1,666	1,684	1,666	1,673	+21	+1.27	21,200	-
[3371]	26/06/04	1,649	1,660	1,634	1,652	-5	-0.30	17,200	-
[3371]	26/06/03	1,659	1,659	1,627	1,657	+7	+0.42	21,000	-
[3371]	26/06/02	1,601	1,660	1,598	1,650	+44	+2.74	35,100	-
[3371]	26/06/01	1,625	1,625	1,606	1,606	-19	-1.17	23,700	-
[3371]	26/05/29	1,640	1,670	1,625	1,625	-24	-1.46	18,200	-
[3371]	26/05/28	1,649	1,656	1,631	1,649	-13	-0.78	19,400	-
[3371]	26/05/27	1,663	1,664	1,646	1,662	+10	+0.61	15,500	-
[3371]	26/05/26	1,649	1,667	1,644	1,652	-9	-0.54	18,300	-
[3371]	26/05/25	1,669	1,672	1,651	1,661	-8	-0.48	28,100	-
[3371]	26/05/22	1,676	1,677	1,645	1,669	+11.0	+0.66	26,000	-
[3371]	26/05/21	1,690	1,698	1,655	1,658	-18.0	-1.07	23,500	-
[3371]	26/05/20	1,700	1,708	1,655	1,676	-2.0	-0.12	34,000	-
[3371]	26/05/19	1,657	1,685	1,656	1,678	+50.0	+3.07	39,100	-
[3371]	26/05/18	1,618	1,639	1,618	1,628	+12.0	+0.74	29,900	-
[3371]	26/05/15	1,569	1,616	1,569	1,616	+20.0	+1.25	57,200	-
[3371]	26/05/14	1,640	1,644	1,585	1,596	-46.0	-2.80	65,900	-
[3371]	26/05/13	1,659	1,660	1,641	1,642	+10.0	+0.61	43,100	-
[3371]	26/05/12	1,685	1,739	1,622	1,632	-178.0	-9.83	157,900	-
[3371]	26/05/11	1,813	1,827	1,790	1,810	+6.0	+0.33	57,400	-
[3371]	26/05/08	1,799	1,823	1,795	1,804	+5.0	+0.28	30,100	-
[3371]	26/05/07	1,781	1,807	1,781	1,799	+19.0	+1.07	20,300	-
[3371]	26/05/01	1,781	1,800	1,775	1,780	0	+0.00	28,400	-
[3371]	26/04/30	1,829	1,829	1,773	1,780	-89.0	-4.76	38,500	-
[3371]	26/04/28	1,815	1,869	1,815	1,869	+59.0	+3.26	31,100	-
[3371]	26/04/27	1,816	1,825	1,801	1,810	-12	-0.66	40,900	-
[3371]	26/04/24	1,839	1,844	1,822	1,822	-39	-2.10	27,000	-
[3371]	26/04/23	1,902	1,904	1,840	1,861	-41	-2.16	41,200	-
[3371]	26/04/22	1,907	1,927	1,902	1,902	-6	-0.31	24,900	-
[3371]	26/04/21	1,935	1,935	1,908	1,908	-9	-0.47	18,200	-
[3371]	26/04/20	1,920	1,920	1,896	1,917	+3	+0.16	20,100	-
[3371]	26/04/17	1,900	1,933	1,897	1,914	+11	+0.58	17,900	-
[3371]	26/04/16	1,895	1,905	1,882	1,903	+15	+0.79	40,100	-
[3371]	26/04/15	1,874	1,901	1,865	1,888	+23	+1.23	27,900	-
[3371]	26/04/14	1,890	1,905	1,857	1,865	-18	-0.96	27,700	-
[3371]	26/04/13	1,901	1,913	1,881	1,883	-26	-1.36	29,100	-
[3371]	26/04/10	1,954	1,959	1,909	1,909	-46	-2.35	29,400	-
[3371]	26/04/09	2,006	2,008	1,955	1,955	-43	-2.15	20,300	-
[3371]	26/04/08	2,000	2,006	1,979	1,998	+17	+0.86	23,900	-
[3371]	26/04/07	1,970	1,996	1,970	1,981	+11	+0.56	15,400	-
[3371]	26/04/06	1,963	1,975	1,960	1,970	+18	+0.92	10,900	-
[3371]	26/04/03	1,958	1,962	1,938	1,952	+9	+0.46	16,000	-
[3371]	26/04/02	1,968	1,974	1,923	1,943	-18	-0.92	18,000	-
[3371]	26/04/01	1,911	1,961	1,911	1,961	+70	+3.70	27,400	-
[3371]	26/03/31	1,878	1,909	1,878	1,891	+13	+0.69	26,600	-
[3371]	26/03/30	1,889	1,889	1,848	1,878	-92	-4.67	71,900	-
[3371]	26/03/27	1,945	1,991	1,944	1,970	+20	+1.03	86,800	-
[3371]	26/03/26	1,969	1,969	1,937	1,950	-11	-0.56	45,700	-
[3371]	26/03/25	1,943	1,968	1,943	1,961	+19	+0.98	29,700	-
[3371]	26/03/24	1,952	1,952	1,931	1,942	+28	+1.46	22,500	-
[3371]	26/03/23	1,943	1,944	1,897	1,914	-55	-2.79	94,800	-
[3371]	26/03/19	1,985	1,997	1,946	1,969	-27	-1.35	37,800	-
[3371]	26/03/18	1,965	1,996	1,961	1,996	+31	+1.58	30,700	-
[3371]	26/03/17	1,956	1,966	1,950	1,965	+12	+0.61	21,900	-
[3371]	26/03/16	1,966	1,978	1,950	1,953	-13	-0.66	22,600	-
[3371]	26/03/13	1,964	1,979	1,961	1,966	-16	-0.81	35,500	-
[3371]	26/03/12	2,006	2,013	1,955	1,982	-33	-1.64	42,100	-
[3371]	26/03/11	2,005	2,027	2,002	2,015	+7	+0.35	17,200	-
[3371]	26/03/10	1,996	2,021	1,983	2,008	+36	+1.83	39,400	-
[3371]	26/03/09	1,920	1,976	1,917	1,972	-28	-1.40	42,300	-
[3371]	26/03/06	1,987	2,006	1,974	2,000	+13	+0.65	39,200	-
[3371]	26/03/05	2,000	2,042	1,985	1,987	+5	+0.25	52,300	-
[3371]	26/03/04	2,022	2,029	1,959	1,982	-63	-3.08	69,900	-
[3371]	26/03/03	2,045	2,070	2,020	2,045	-24	-1.16	61,500	-
[3371]	26/03/02	2,063	2,107	2,059	2,069	+6	+0.29	48,600	-
[3371]	26/02/27	2,034	2,073	2,034	2,063	+21	+1.03	28,000	-
[3371]	26/02/26	2,020	2,050	2,004	2,042	+39	+1.95	37,300	-
[3371]	26/02/25	2,000	2,019	1,986	2,003	-17	-0.84	65,100	-
[3371]	26/02/24	2,019	2,044	2,010	2,020	-14	-0.69	30,200	-
[3371]	26/02/20	2,039	2,048	2,020	2,034	-2	-0.10	32,800	-
[3371]	26/02/19	2,021	2,038	2,005	2,036	+21	+1.04	35,700	-
[3371]	26/02/18	2,015	2,030	2,006	2,015	-10	-0.49	29,200	-
[3371]	26/02/17	1,978	2,031	1,975	2,025	+41	+2.07	53,300	-
[3371]	26/02/16	1,975	1,992	1,962	1,984	+9	+0.46	67,500	-
[3371]	26/02/13	2,005	2,016	1,962	1,975	-43	-2.13	37,100	-
[3371]	26/02/12	2,015	2,028	1,998	2,018	+7	+0.35	43,000	-
[3371]	26/02/10	2,040	2,042	2,011	2,011	-22	-1.08	57,400	-
[3371]	26/02/09	2,118	2,118	2,028	2,033	-46	-2.21	49,100	-
[3371]	26/02/06	2,090	2,093	2,052	2,079	-11	-0.53	50,900	-
[3371]	26/02/05	2,091	2,112	2,088	2,090	+1	+0.05	36,500	-
[3371]	26/02/04	2,086	2,103	2,020	2,089	-23	-1.09	84,700	-
[3371]	26/02/03	2,127	2,198	2,073	2,112	+76	+3.73	157,700	-
[3371]	26/02/02	2,100	2,116	2,032	2,036	-38	-1.83	67,600	-
[3371]	26/01/30	2,061	2,075	2,056	2,074	+10	+0.48	33,200	-
[3371]	26/01/29	2,071	2,072	2,047	2,064	-12	-0.58	33,200	-
[3371]	26/01/28	2,079	2,101	2,072	2,076	-25	-1.19	19,900	-
[3371]	26/01/27	2,089	2,125	2,084	2,101	-3	-0.14	37,500	-
[3371]	26/01/26	2,160	2,169	2,087	2,104	-62	-2.86	63,000	-
[3371]	26/01/23	2,142	2,176	2,133	2,166	+59	+2.80	33,600	-
[3371]	26/01/22	2,076	2,121	2,074	2,107	+31	+1.49	31,700	-
[3371]	26/01/21	2,112	2,112	2,069	2,076	-57	-2.67	33,500	-
[3371]	26/01/20	2,158	2,159	2,116	2,133	-33	-1.52	50,200	-
[3371]	26/01/19	2,184	2,184	2,156	2,166	-18	-0.82	17,100	-
[3371]	26/01/16	2,182	2,202	2,167	2,184	-11	-0.50	23,300	-
[3371]	26/01/15	2,206	2,225	2,193	2,195	-26	-1.17	33,500	-
[3371]	26/01/14	2,205	2,231	2,197	2,221	+8	+0.36	19,400	-
[3371]	26/01/13	2,240	2,245	2,210	2,213	-16	-0.72	30,200	-
[3371]	26/01/09	2,214	2,244	2,194	2,229	+29	+1.32	27,100	-
[3371]	26/01/08	2,180	2,212	2,180	2,200	+20	+0.92	37,900	-
[3371]	26/01/07	2,186	2,211	2,179	2,180	-17	-0.77	41,500	-
[3371]	26/01/06	2,170	2,210	2,170	2,197	+13	+0.60	43,600	-
[3371]	26/01/05	2,160	2,187	2,145	2,184	+26	+1.20	39,500	-
[3371]	25/12/30	2,197	2,197	2,153	2,158	-24	-1.10	20,600	-
[3371]	25/12/29	2,173	2,199	2,142	2,182	+19	+0.88	54,300	-
[3371]	25/12/26	2,128	2,175	2,128	2,163	+35	+1.64	30,300	-
[3371]	25/12/25	2,082	2,144	2,082	2,128	+46	+2.21	42,900	-
[3371]	25/12/24	2,063	2,100	2,059	2,082	+8	+0.39	34,700	-
[3371]	25/12/23	2,080	2,086	2,060	2,074	+8	+0.39	19,800	-
[3371]	25/12/22	2,096	2,110	2,062	2,066	-20	-0.96	39,400	-
[3371]	25/12/19	2,104	2,117	2,079	2,086	-10	-0.48	44,900	-
[3371]	25/12/18	2,078	2,101	2,077	2,096	+26	+1.26	40,900	-
[3371]	25/12/17	2,058	2,071	2,035	2,070	+33	+1.62	31,800	-
[3371]	25/12/16	2,040	2,054	2,025	2,037	-3	-0.15	26,800	-
[3371]	25/12/15	2,032	2,053	2,030	2,040	+20	+0.99	16,500	-
[3371]	25/12/12	2,047	2,054	2,015	2,020	-6	-0.30	33,200	-
[3371]	25/12/11	2,031	2,048	2,026	2,026	-30	-1.46	43,800	-
[3371]	25/12/10	2,085	2,088	2,052	2,056	-20	-0.96	20,600	-
[3371]	25/12/09	2,100	2,100	2,055	2,076	-10	-0.48	30,000	-
[3371]	25/12/08	2,080	2,108	2,075	2,086	+7	+0.34	25,600	-
[3371]	25/12/05	2,085	2,105	2,071	2,079	-21	-1.00	16,800	-
[3371]	25/12/04	2,072	2,100	2,069	2,100	+17	+0.82	15,500	-
[3371]	25/12/03	2,095	2,100	2,068	2,083	-17	-0.81	20,500	-
[3371]	25/12/02	2,122	2,132	2,100	2,100	-20	-0.94	13,000	-
[3371]	25/12/01	2,174	2,185	2,099	2,120	-54	-2.48	20,700	-
[3371]	25/11/28	2,148	2,200	2,148	2,174	+32	+1.49	22,900	-
[3371]	25/11/27	2,140	2,150	2,125	2,142	+10	+0.47	22,500	-
[3371]	25/11/26	2,138	2,147	2,111	2,132	-13	-0.61	20,400	-
[3371]	25/11/25	2,182	2,182	2,109	2,145	-45	-2.05	34,100	-
[3371]	25/11/21	2,110	2,190	2,110	2,190	+68	+3.20	23,800	-
[3371]	25/11/20	2,134	2,162	2,111	2,122	+31	+1.48	30,600	-
[3371]	25/11/19	2,074	2,128	2,071	2,091	+8	+0.38	24,600	-
[3371]	25/11/18	2,072	2,106	2,064	2,083	+3	+0.14	21,000	-
[3371]	25/11/17	2,102	2,102	2,064	2,080	-1	-0.05	12,700	-
[3371]	25/11/14	2,092	2,104	2,074	2,081	-16	-0.76	14,400	-
[3371]	25/11/13	2,110	2,124	2,096	2,097	+13	+0.62	13,500	-
[3371]	25/11/12	2,062	2,109	2,062	2,084	+35	+1.71	18,200	-
[3371]	25/11/11	2,042	2,065	2,018	2,049	+7	+0.34	16,100	-
[3371]	25/11/10	2,070	2,071	2,042	2,042	-28	-1.35	14,600	-
[3371]	25/11/07	2,026	2,070	2,012	2,070	+40	+1.97	18,700	-
[3371]	25/11/06	2,040	2,051	2,016	2,030	+8	+0.40	39,400	-
[3371]	25/11/05	2,135	2,149	2,022	2,022	-100	-4.71	65,100	-
[3371]	25/11/04	2,133	2,160	2,111	2,122	-11	-0.52	54,300	-
[3371]	25/10/31	2,110	2,133	2,091	2,133	+45	+2.16	32,400	-
[3371]	25/10/30	2,129	2,134	2,088	2,088	-17	-0.81	170,300	-
[3371]	25/10/29	2,162	2,162	2,103	2,105	-72	-3.31	22,100	-
[3371]	25/10/28	2,224	2,224	2,177	2,177	-66	-2.94	18,200	-
[3371]	25/10/27	2,237	2,259	2,227	2,243	+36	+1.63	11,500	-
[3371]	25/10/24	2,203	2,232	2,190	2,207	+7	+0.32	16,500	-
[3371]	25/10/23	2,227	2,248	2,200	2,200	-28	-1.26	21,600	-
[3371]	25/10/22	2,229	2,249	2,208	2,228	+20	+0.91	25,000	-
[3371]	25/10/21	2,192	2,220	2,189	2,208	+16	+0.73	13,100	-
[3371]	25/10/20	2,191	2,213	2,182	2,192	+51	+2.38	18,100	-
[3371]	25/10/17	2,152	2,159	2,131	2,141	-22	-1.02	18,600	-
[3371]	25/10/16	2,190	2,193	2,156	2,163	-33	-1.50	18,200	-
[3371]	25/10/15	2,205	2,212	2,184	2,196	+24	+1.10	16,400	-
[3371]	25/10/14	2,188	2,211	2,165	2,172	-43	-1.94	22,000	-
[3371]	25/10/10	2,240	2,255	2,196	2,215	-42	-1.86	25,100	-
[3371]	25/10/09	2,242	2,281	2,217	2,257	+33	+1.48	22,800	-
[3371]	25/10/08	2,265	2,301	2,224	2,224	-50	-2.20	22,100	-
[3371]	25/10/07	2,245	2,284	2,243	2,274	+7	+0.31	18,100	-
[3371]	25/10/06	2,257	2,267	2,221	2,267	+60	+2.72	25,400	-
[3371]	25/10/03	2,214	2,236	2,202	2,207	-7	-0.32	11,500	-
[3371]	25/10/02	2,236	2,236	2,170	2,214	-28	-1.25	20,500	-
[3371]	25/10/01	2,327	2,367	2,235	2,242	-100	-4.27	26,200	-
[3371]	25/09/30	2,365	2,365	2,321	2,342	-23	-0.97	13,300	-
[3371]	25/09/29	2,356	2,403	2,340	2,365	-20	-0.84	69,400	-
[3371]	25/09/26	2,369	2,423	2,360	2,385	+24	+1.02	237,100	-
[3371]	25/09/25	2,352	2,371	2,340	2,361	+18	+0.77	120,000	-
[3371]	25/09/24	2,373	2,373	2,337	2,343	-30	-1.26	75,000	-
[3371]	25/09/22	2,396	2,396	2,373	2,373	-23	-0.96	56,600	-
[3371]	25/09/19	2,367	2,396	2,360	2,396	+36	+1.53	51,400	-
[3371]	25/09/18	2,371	2,379	2,337	2,360	-6	-0.25	22,500	-
[3371]	25/09/17	2,384	2,386	2,334	2,366	-37	-1.54	25,500	-
[3371]	25/09/16	2,355	2,408	2,342	2,403	+73	+3.13	55,500	-
[3371]	25/09/12	2,394	2,394	2,321	2,330	-64	-2.67	42,000	-
[3371]	25/09/11	2,383	2,395	2,356	2,394	+16	+0.67	27,500	-
[3371]	25/09/10	2,363	2,396	2,347	2,378	+15	+0.63	13,100	-
[3371]	25/09/09	2,406	2,420	2,344	2,363	-35	-1.46	18,900	-
[3371]	25/09/08	2,350	2,398	2,344	2,398	+73	+3.14	26,300	-
[3371]	25/09/05	2,340	2,340	2,305	2,325	+3	+0.13	20,400	-