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
[3374]	26/10/30	4,535	4,545	4,280	4,335	-270.0	-5.86	43,900	15,166,305,280
[3374]	26/10/29	4,795	4,795	4,540	4,605	-185.0	-3.86	27,600	16,110,919,680
[3374]	26/10/28	4,730	4,880	4,660	4,790	+185.0	+4.02	42,200	16,758,155,264
[3374]	26/10/27	4,590	4,680	4,540	4,605	+155.0	+3.48	45,900	16,110,919,680
[3374]	26/10/26	4,485	4,500	4,330	4,450	-30.0	-0.67	33,200	15,568,641,024
[3374]	26/10/23	4,415	4,490	4,160	4,480	-145.0	-3.14	67,900	15,673,597,952
[3374]	26/10/22	4,885	4,925	4,615	4,625	-260.0	-5.32	49,300	16,180,890,624
[3374]	26/10/21	4,995	4,995	4,805	4,885	+100.0	+2.09	45,200	17,090,519,040
[3374]	26/10/20	5,070	5,140	4,780	4,785	-265.0	-5.25	50,700	16,740,662,272
[3374]	26/10/19	4,745	5,080	4,685	5,050	+95.0	+1.92	41,700	17,667,782,656
[3374]	26/10/16	5,130	5,130	4,910	4,955	-75.0	-1.49	56,400	17,335,418,880
[3374]	26/10/15	5,170	5,270	5,000	5,030	-340.0	-6.33	60,300	17,597,812,736
[3374]	26/10/14	5,350	5,480	5,240	5,370	+70.0	+1.32	43,600	18,787,325,952
[3374]	26/10/13	5,340	5,410	5,250	5,300	-140.0	-2.57	40,900	18,542,426,112
[3374]	26/10/09	5,060	5,440	5,010	5,440	+280.0	+5.43	49,700	19,032,225,792
[3374]	26/10/08	5,130	5,240	5,090	5,160	-60.0	-1.15	32,200	18,052,626,432
[3374]	26/10/07	5,380	5,390	5,160	5,220	-150.0	-2.79	50,500	18,262,540,288
[3374]	26/10/06	5,250	5,420	5,180	5,370	+120.0	+2.29	59,700	18,787,325,952
[3374]	26/10/05	5,120	5,300	5,070	5,250	+220.0	+4.37	64,400	18,367,498,240
[3374]	26/10/02	5,000	5,220	4,970	5,030	-10.0	-0.20	62,100	17,597,812,736
[3374]	26/10/01	4,845	5,070	4,760	5,040	+125.0	+2.54	80,600	17,632,798,720
[3374]	26/09/30	4,810	4,920	4,790	4,915	+120.0	+2.50	57,200	17,195,476,992
[3374]	26/09/29	4,545	4,850	4,530	4,795	+320.0	+7.15	76,800	16,775,648,256
[3374]	26/09/28	4,600	4,645	4,450	4,475	-125.0	-2.72	49,700	15,656,104,960
[3374]	26/09/25	4,455	4,620	4,405	4,600	+155.0	+3.49	51,300	16,093,426,688
[3374]	26/09/24	4,150	4,450	4,135	4,445	+365.0	+8.95	58,000	15,551,148,032
[3374]	26/09/18	4,055	4,105	4,025	4,080	+55.0	+1.37	14,700	14,274,169,856
[3374]	26/09/17	3,980	4,045	3,925	4,025	+85.0	+2.16	21,800	14,081,747,968
[3374]	26/09/16	3,885	3,955	3,840	3,940	+65.0	+1.68	34,400	13,784,370,176
[3374]	26/09/15	3,830	3,920	3,750	3,875	+45.0	+1.17	14,200	13,556,962,304
[3374]	26/09/14	3,830	3,875	3,760	3,830	-70.0	-1.79	21,900	13,399,527,424
[3374]	26/09/11	3,960	3,965	3,855	3,900	-145.0	-3.58	18,800	13,644,427,264
[3374]	26/09/10	4,000	4,065	3,990	4,045	+35.0	+0.87	9,400	14,151,719,936
[3374]	26/09/09	3,990	4,100	3,990	4,010	+20.0	+0.50	18,400	14,029,270,016
[3374]	26/09/08	4,155	4,210	3,990	3,990	-235.0	-5.56	43,000	13,959,298,048
[3374]	26/09/07	4,100	4,235	4,055	4,225	+195.0	+4.84	37,300	14,781,462,528
[3374]	26/09/04	3,940	4,050	3,935	4,030	+95.0	+2.41	27,500	14,099,240,960
[3374]	26/09/03	4,045	4,070	3,925	3,935	-110.0	-2.72	21,900	13,766,877,184
[3374]	26/09/02	4,170	4,240	4,015	4,045	-195.0	-4.60	30,400	14,151,719,936
[3374]	26/09/01	4,250	4,290	4,140	4,240	-10.0	-0.24	26,100	14,833,941,504
[3374]	26/08/31	4,295	4,295	4,170	4,250	-75.0	-1.73	32,000	14,868,926,464
[3374]	26/08/28	4,325	4,400	4,300	4,325	+5.0	+0.12	24,600	15,131,319,296
[3374]	26/08/27	4,265	4,410	4,215	4,320	+155.0	+3.72	49,200	15,113,826,304
[3374]	26/08/26	4,230	4,230	4,095	4,165	-65.0	-1.54	19,700	14,571,548,672
[3374]	26/08/25	4,065	4,230	4,005	4,230	+165.0	+4.06	20,200	14,798,955,520
[3374]	26/08/24	4,020	4,070	3,940	4,065	+35.0	+0.87	32,400	14,221,690,880
[3374]	26/08/21	3,920	4,030	3,880	4,030	+85.0	+2.15	32,200	14,099,240,960
[3374]	26/08/20	3,930	3,975	3,800	3,945	+40.0	+1.02	52,600	13,801,862,144
[3374]	26/08/19	4,030	4,055	3,855	3,905	-265.0	-6.35	77,800	13,661,920,256
[3374]	26/08/18	4,290	4,370	4,155	4,170	-150.0	-3.47	55,700	14,589,040,640
[3374]	26/08/17	4,525	4,525	4,260	4,320	-135.0	-3.03	85,500	15,114,020,864
[3374]	26/08/14	4,540	4,650	4,450	4,455	-30.0	-0.67	59,700	15,586,334,720
[3374]	26/08/13	4,380	4,550	4,380	4,485	+65.0	+1.47	89,200	15,691,292,672
[3374]	26/08/12	4,280	4,485	4,225	4,420	+210.0	+4.99	250,700	15,463,882,752
[3374]	26/08/10	4,210	4,210	4,210	4,210	+700.0	+19.94	25,500	14,729,172,992
[3374]	26/08/07	3,675	3,675	3,465	3,510	-100.0	-2.77	73,100	12,280,141,824
[3374]	26/08/06	3,680	3,680	3,580	3,610	-70.0	-1.90	18,600	12,630,003,712
[3374]	26/08/05	3,610	3,720	3,585	3,680	+90.0	+2.51	49,600	12,874,906,624
[3374]	26/08/04	3,255	3,605	3,220	3,590	+415.0	+13.07	115,900	12,560,031,744
[3374]	26/08/03	3,100	3,235	3,030	3,175	+65.0	+2.09	49,900	11,108,106,240
[3374]	26/07/31	3,040	3,195	3,020	3,110	+170.0	+5.78	53,100	10,880,695,296
[3374]	26/07/30	2,933	3,035	2,880	2,940	+32.0	+1.10	56,500	10,285,931,520
[3374]	26/07/29	2,934	3,000	2,861	2,908	-76.0	-2.55	75,600	10,173,975,552
[3374]	26/07/28	3,200	3,200	2,975	2,984	-226.0	-7.04	49,600	10,439,870,464
[3374]	26/07/27	3,370	3,370	3,200	3,210	-150.0	-4.46	37,600	11,230,557,184
[3374]	26/07/24	3,380	3,385	3,300	3,360	-70.0	-2.04	18,800	11,755,350,016
[3374]	26/07/23	3,435	3,500	3,415	3,430	+55.0	+1.63	42,700	12,000,252,928
[3374]	26/07/22	3,285	3,485	3,285	3,375	+80.0	+2.43	46,800	11,807,828,992
[3374]	26/07/21	3,215	3,300	3,145	3,295	+120.0	+3.78	29,700	11,527,940,096
[3374]	26/07/17	3,300	3,300	3,095	3,175	-195	-5.79	46,300	-
[3374]	26/07/16	3,460	3,460	3,320	3,370	-100	-2.88	25,400	-
[3374]	26/07/15	3,385	3,485	3,320	3,470	+150	+4.52	44,800	-
[3374]	26/07/14	3,325	3,365	3,225	3,320	-5	-0.15	21,100	-
[3374]	26/07/13	3,330	3,425	3,270	3,325	-5	-0.15	46,000	-
[3374]	26/07/10	3,400	3,400	3,310	3,330	-30	-0.89	14,800	-
[3374]	26/07/09	3,210	3,380	3,195	3,360	+150	+4.67	54,600	-
[3374]	26/07/08	3,160	3,275	3,160	3,210	-20	-0.62	41,000	-
[3374]	26/07/07	3,340	3,355	3,230	3,230	-110	-3.29	31,400	-
[3374]	26/07/06	3,455	3,500	3,310	3,340	-95	-2.77	38,300	-
[3374]	26/07/03	3,310	3,435	3,255	3,435	+90	+2.69	39,600	-
[3374]	26/07/02	3,430	3,430	3,310	3,345	-105	-3.04	32,100	-
[3374]	26/07/01	3,415	3,485	3,385	3,450	+105	+3.14	40,700	-
[3374]	26/06/30	3,360	3,375	3,295	3,345	+55	+1.67	24,500	-
[3374]	26/06/29	3,380	3,380	3,195	3,290	-100	-2.95	39,300	-
[3374]	26/06/26	3,525	3,525	3,355	3,390	-135	-3.83	39,400	-
[3374]	26/06/25	3,510	3,550	3,465	3,525	+155	+4.60	29,900	-
[3374]	26/06/24	3,335	3,490	3,315	3,370	-35	-1.03	38,600	-
[3374]	26/06/23	3,470	3,530	3,390	3,405	-135	-3.81	37,600	-
[3374]	26/06/22	3,550	3,615	3,485	3,540	-15	-0.42	46,800	-
[3374]	26/06/19	3,530	3,630	3,485	3,555	+165	+4.87	91,300	-
[3374]	26/06/18	3,335	3,475	3,300	3,390	+125	+3.83	102,500	-
[3374]	26/06/17	3,025	3,270	3,025	3,265	+210	+6.87	53,300	-
[3374]	26/06/16	3,100	3,160	3,025	3,055	-45	-1.45	27,200	-
[3374]	26/06/15	3,010	3,120	2,997	3,100	+192	+6.60	45,000	-
[3374]	26/06/12	2,911	2,974	2,898	2,908	+97	+3.45	36,900	-
[3374]	26/06/11	2,830	2,830	2,724	2,811	-19	-0.67	30,200	-
[3374]	26/06/10	2,858	2,883	2,806	2,830	-78	-2.68	31,300	-
[3374]	26/06/09	2,905	2,944	2,862	2,908	+27	+0.94	37,000	-
[3374]	26/06/08	2,885	2,960	2,863	2,881	-124	-4.13	39,500	-
[3374]	26/06/05	2,988	3,030	2,920	3,005	+17	+0.57	23,300	-
[3374]	26/06/04	3,005	3,060	2,988	2,988	-67	-2.19	29,400	-
[3374]	26/06/03	2,954	3,115	2,954	3,055	+101	+3.42	35,200	-
[3374]	26/06/02	3,000	3,005	2,870	2,954	-56	-1.86	40,600	-
[3374]	26/06/01	3,055	3,055	2,931	3,010	-45	-1.47	36,200	-
[3374]	26/05/29	3,050	3,090	2,995	3,055	0	0.00	60,600	-
[3374]	26/05/28	3,040	3,065	2,980	3,055	-15	-0.49	16,400	-
[3374]	26/05/27	3,035	3,145	3,035	3,070	+35	+1.15	34,500	-
[3374]	26/05/26	3,030	3,055	2,946	3,035	+5	+0.17	25,900	-
[3374]	26/05/25	3,025	3,085	3,005	3,030	+5	+0.17	35,900	-
[3374]	26/05/22	2,983	3,050	2,983	3,025	+73.0	+2.47	25,600	-
[3374]	26/05/21	3,050	3,050	2,952	2,952	-48.0	-1.60	21,400	-
[3374]	26/05/20	3,045	3,060	2,930	3,000	-185.0	-5.81	51,900	-
[3374]	26/05/19	3,175	3,215	3,110	3,185	+145.0	+4.77	80,700	-
[3374]	26/05/18	2,790	3,060	2,751	3,040	+200.0	+7.04	92,600	-
[3374]	26/05/15	2,898	2,919	2,801	2,840	-13.0	-0.46	30,600	-
[3374]	26/05/14	2,966	2,997	2,851	2,853	-67.0	-2.29	50,300	-
[3374]	26/05/13	2,928	3,015	2,918	2,920	-58.0	-1.95	46,200	-
[3374]	26/05/12	3,065	3,160	2,966	2,978	-47.0	-1.55	40,800	-
[3374]	26/05/11	3,055	3,085	3,025	3,025	+20.0	+0.67	35,200	-
[3374]	26/05/08	2,915	3,035	2,882	3,005	+109.0	+3.76	67,400	-
[3374]	26/05/07	2,880	2,945	2,820	2,896	+84.0	+2.99	68,800	-
[3374]	26/05/01	2,780	2,845	2,737	2,812	+48.0	+1.74	75,700	-
[3374]	26/04/30	2,875	2,875	2,699	2,764	+289.0	+11.68	201,800	-
[3374]	26/04/28	2,486	2,504	2,459	2,475	-11.0	-0.44	6,600	-
[3374]	26/04/27	2,418	2,497	2,397	2,486	+98	+4.10	14,500	-
[3374]	26/04/24	2,375	2,399	2,363	2,388	+22	+0.93	4,000	-
[3374]	26/04/23	2,438	2,438	2,361	2,366	-26	-1.09	8,500	-
[3374]	26/04/22	2,461	2,461	2,392	2,392	-51	-2.09	5,200	-
[3374]	26/04/21	2,446	2,476	2,422	2,443	-6	-0.24	8,400	-
[3374]	26/04/20	2,460	2,477	2,445	2,449	-11	-0.45	4,800	-
[3374]	26/04/17	2,459	2,508	2,459	2,460	-23	-0.93	4,100	-
[3374]	26/04/16	2,453	2,500	2,452	2,483	+20	+0.81	7,400	-
[3374]	26/04/15	2,511	2,511	2,451	2,463	-9	-0.36	6,300	-
[3374]	26/04/14	2,449	2,475	2,430	2,472	+42	+1.73	8,400	-
[3374]	26/04/13	2,432	2,435	2,396	2,430	-2	-0.08	6,100	-
[3374]	26/04/10	2,421	2,432	2,407	2,432	+37	+1.54	3,400	-
[3374]	26/04/09	2,431	2,431	2,384	2,395	-36	-1.48	7,800	-
[3374]	26/04/08	2,380	2,444	2,368	2,431	+101	+4.33	18,800	-
[3374]	26/04/07	2,372	2,372	2,293	2,330	-2	-0.09	15,100	-
[3374]	26/04/06	2,381	2,393	2,332	2,332	-69	-2.87	4,500	-
[3374]	26/04/03	2,324	2,401	2,324	2,401	+56	+2.39	4,300	-
[3374]	26/04/02	2,389	2,396	2,256	2,345	+1	+0.04	8,200	-
[3374]	26/04/01	2,333	2,357	2,333	2,344	+61	+2.67	9,700	-
[3374]	26/03/31	2,268	2,284	2,218	2,283	+14	+0.62	12,900	-
[3374]	26/03/30	2,238	2,275	2,202	2,269	-119	-4.98	16,000	-
[3374]	26/03/27	2,364	2,402	2,359	2,388	0	0.00	15,300	-
[3374]	26/03/26	2,456	2,456	2,388	2,388	-68	-2.77	17,300	-
[3374]	26/03/25	2,520	2,520	2,453	2,456	-14	-0.57	33,400	-
[3374]	26/03/24	2,500	2,540	2,454	2,470	+46	+1.90	36,500	-
[3374]	26/03/23	2,480	2,492	2,417	2,424	-100	-3.96	15,700	-
[3374]	26/03/19	2,568	2,575	2,520	2,524	-46	-1.79	7,500	-
[3374]	26/03/18	2,545	2,589	2,545	2,570	+26	+1.02	7,400	-
[3374]	26/03/17	2,592	2,593	2,544	2,544	-48	-1.85	8,400	-
[3374]	26/03/16	2,535	2,614	2,535	2,592	+38	+1.49	7,700	-
[3374]	26/03/13	2,539	2,574	2,520	2,554	-35	-1.35	10,200	-
[3374]	26/03/12	2,617	2,635	2,560	2,589	-52	-1.97	21,300	-
[3374]	26/03/11	2,621	2,658	2,591	2,641	+46	+1.77	12,800	-
[3374]	26/03/10	2,555	2,610	2,526	2,595	+117	+4.72	11,400	-
[3374]	26/03/09	2,554	2,554	2,427	2,478	-84	-3.28	27,900	-
[3374]	26/03/06	2,560	2,575	2,525	2,562	-22	-0.85	6,800	-
[3374]	26/03/05	2,547	2,599	2,544	2,584	+123	+5.00	9,300	-
[3374]	26/03/04	2,541	2,563	2,403	2,461	-154	-5.89	26,300	-
[3374]	26/03/03	2,611	2,677	2,597	2,615	+10	+0.38	14,400	-
[3374]	26/03/02	2,613	2,654	2,576	2,605	-52	-1.96	17,200	-
[3374]	26/02/27	2,652	2,682	2,627	2,657	-34	-1.26	9,700	-
[3374]	26/02/26	2,640	2,700	2,640	2,691	+70	+2.67	19,600	-
[3374]	26/02/25	2,603	2,637	2,591	2,621	+23	+0.89	17,000	-
[3374]	26/02/24	2,564	2,600	2,554	2,598	+38	+1.48	8,000	-
[3374]	26/02/20	2,588	2,588	2,512	2,560	-39	-1.50	4,600	-
[3374]	26/02/19	2,506	2,600	2,506	2,599	+93	+3.71	12,700	-
[3374]	26/02/18	2,533	2,533	2,485	2,506	-7	-0.28	5,500	-
[3374]	26/02/17	2,464	2,513	2,459	2,513	+44	+1.78	18,600	-
[3374]	26/02/16	2,453	2,476	2,401	2,469	-22	-0.88	12,000	-
[3374]	26/02/13	2,500	2,500	2,459	2,491	-5	-0.20	14,500	-
[3374]	26/02/12	2,500	2,505	2,491	2,496	+5	+0.20	10,000	-
[3374]	26/02/10	2,525	2,535	2,484	2,491	-28	-1.11	7,400	-
[3374]	26/02/09	2,528	2,537	2,500	2,519	0	0.00	14,900	-
[3374]	26/02/06	2,475	2,519	2,465	2,519	+34	+1.37	10,600	-
[3374]	26/02/05	2,522	2,522	2,475	2,485	-28	-1.11	2,400	-
[3374]	26/02/04	2,485	2,515	2,470	2,513	+72	+2.95	21,400	-
[3374]	26/02/03	2,424	2,511	2,424	2,441	+26	+1.08	13,000	-
[3374]	26/02/02	2,454	2,460	2,400	2,415	-13	-0.54	9,100	-
[3374]	26/01/30	2,425	2,435	2,401	2,428	+3	+0.12	3,700	-
[3374]	26/01/29	2,446	2,463	2,425	2,425	-20	-0.82	7,200	-
[3374]	26/01/28	2,455	2,455	2,427	2,445	-10	-0.41	7,300	-
[3374]	26/01/27	2,448	2,480	2,441	2,455	-15	-0.61	5,700	-
[3374]	26/01/26	2,457	2,470	2,402	2,470	+10	+0.41	9,700	-
[3374]	26/01/23	2,453	2,493	2,431	2,460	-12	-0.49	8,600	-
[3374]	26/01/22	2,410	2,472	2,409	2,472	+60	+2.49	13,600	-
[3374]	26/01/21	2,373	2,412	2,353	2,412	+32	+1.34	7,800	-
[3374]	26/01/20	2,415	2,415	2,370	2,380	-29	-1.20	6,300	-
[3374]	26/01/19	2,414	2,419	2,370	2,409	-1	-0.04	5,000	-
[3374]	26/01/16	2,385	2,414	2,370	2,410	+31	+1.30	18,600	-
[3374]	26/01/15	2,380	2,381	2,370	2,379	-5	-0.21	6,100	-
[3374]	26/01/14	2,343	2,384	2,343	2,384	+41	+1.75	8,800	-
[3374]	26/01/13	2,320	2,344	2,308	2,343	+48	+2.09	17,800	-
[3374]	26/01/09	2,304	2,304	2,293	2,295	-3	-0.13	11,700	-
[3374]	26/01/08	2,300	2,313	2,297	2,298	-13	-0.56	7,100	-
[3374]	26/01/07	2,294	2,316	2,294	2,311	+17	+0.74	5,700	-
[3374]	26/01/06	2,304	2,308	2,280	2,294	0	0.00	11,000	-
[3374]	26/01/05	2,260	2,302	2,260	2,294	+35	+1.55	10,700	-
[3374]	25/12/30	2,248	2,260	2,248	2,259	+10	+0.44	6,700	-
[3374]	25/12/29	2,237	2,249	2,230	2,249	+31	+1.40	4,700	-
[3374]	25/12/26	2,216	2,223	2,204	2,218	+2	+0.09	8,000	-
[3374]	25/12/25	2,244	2,244	2,205	2,216	-10	-0.45	16,200	-
[3374]	25/12/24	2,184	2,235	2,184	2,226	+42	+1.92	21,900	-
[3374]	25/12/23	2,162	2,200	2,162	2,184	+25	+1.16	9,300	-
[3374]	25/12/22	2,140	2,167	2,140	2,159	+20	+0.94	12,600	-
[3374]	25/12/19	2,132	2,139	2,120	2,139	+16	+0.75	5,200	-
[3374]	25/12/18	2,120	2,123	2,102	2,123	+4	+0.19	5,100	-
[3374]	25/12/17	2,112	2,122	2,106	2,119	+7	+0.33	6,900	-
[3374]	25/12/16	2,116	2,116	2,112	2,112	-4	-0.19	800	-
[3374]	25/12/15	2,114	2,117	2,103	2,116	+15	+0.71	6,200	-
[3374]	25/12/12	2,118	2,118	2,093	2,101	+6	+0.29	4,500	-
[3374]	25/12/11	2,129	2,129	2,080	2,095	-17	-0.80	5,300	-
[3374]	25/12/10	2,115	2,123	2,112	2,112	-13	-0.61	2,900	-
[3374]	25/12/09	2,120	2,139	2,101	2,125	+3	+0.14	3,700	-
[3374]	25/12/08	2,114	2,135	2,105	2,122	+9	+0.43	2,400	-
[3374]	25/12/05	2,124	2,124	2,101	2,113	-11	-0.52	1,600	-
[3374]	25/12/04	2,094	2,143	2,094	2,124	+30	+1.43	9,200	-
[3374]	25/12/03	2,080	2,105	2,080	2,094	+13	+0.62	13,600	-
[3374]	25/12/02	2,103	2,103	2,080	2,081	-21	-1.00	6,000	-
[3374]	25/12/01	2,106	2,113	2,094	2,102	-4	-0.19	4,800	-
[3374]	25/11/28	2,098	2,130	2,094	2,106	+16	+0.77	12,400	-
[3374]	25/11/27	2,074	2,098	2,073	2,090	+16	+0.77	9,600	-
[3374]	25/11/26	2,060	2,081	2,050	2,074	+5	+0.24	2,100	-
[3374]	25/11/25	2,092	2,099	2,058	2,069	+6	+0.29	3,700	-
[3374]	25/11/21	2,035	2,063	2,013	2,063	-1	-0.05	8,600	-
[3374]	25/11/20	2,036	2,064	2,026	2,064	+58	+2.89	12,000	-
[3374]	25/11/19	2,041	2,042	2,005	2,006	-37	-1.81	13,500	-
[3374]	25/11/18	2,077	2,086	2,042	2,043	-44	-2.11	9,400	-
[3374]	25/11/17	2,095	2,100	2,071	2,087	-23	-1.09	5,700	-
[3374]	25/11/14	2,077	2,117	2,066	2,110	+33	+1.59	19,000	-
[3374]	25/11/13	2,061	2,079	2,060	2,077	-90	-4.15	41,700	-
[3374]	25/11/12	2,145	2,167	2,126	2,167	+35	+1.64	7,100	-
[3374]	25/11/11	2,139	2,148	2,130	2,132	+2	+0.09	2,500	-
[3374]	25/11/10	2,101	2,148	2,090	2,130	+16	+0.76	5,400	-
[3374]	25/11/07	2,121	2,121	2,091	2,114	-28	-1.31	9,300	-
[3374]	25/11/06	2,102	2,160	2,102	2,142	+37	+1.76	3,700	-
[3374]	25/11/05	2,147	2,160	2,076	2,105	-69	-3.17	13,000	-
[3374]	25/11/04	2,147	2,175	2,147	2,174	+29	+1.35	2,600	-
[3374]	25/10/31	2,148	2,151	2,125	2,145	+5	+0.23	2,500	-
[3374]	25/10/30	2,131	2,150	2,124	2,140	0	0.00	8,200	-
[3374]	25/10/29	2,134	2,146	2,129	2,140	+17	+0.80	8,200	-
[3374]	25/10/28	2,137	2,137	2,123	2,123	-14	-0.66	2,900	-
[3374]	25/10/27	2,139	2,145	2,131	2,137	+1	+0.05	8,700	-
[3374]	25/10/24	2,142	2,146	2,135	2,136	-3	-0.14	1,900	-
[3374]	25/10/23	2,170	2,170	2,128	2,139	-21	-0.97	6,200	-
[3374]	25/10/22	2,155	2,160	2,141	2,160	+5	+0.23	1,400	-
[3374]	25/10/21	2,160	2,160	2,142	2,155	-2	-0.09	4,900	-
[3374]	25/10/20	2,154	2,182	2,154	2,157	+5	+0.23	1,700	-
[3374]	25/10/17	2,164	2,180	2,152	2,152	-15	-0.69	7,700	-
[3374]	25/10/16	2,149	2,167	2,120	2,167	+32	+1.50	2,200	-
[3374]	25/10/15	2,095	2,135	2,093	2,135	+49	+2.35	3,500	-
[3374]	25/10/14	2,100	2,102	2,071	2,086	-35	-1.65	11,000	-
[3374]	25/10/10	2,159	2,159	2,117	2,121	-50	-2.30	3,200	-
[3374]	25/10/09	2,157	2,198	2,145	2,171	+6	+0.28	8,900	-
[3374]	25/10/08	2,193	2,193	2,140	2,165	-28	-1.28	5,500	-
[3374]	25/10/07	2,180	2,211	2,180	2,193	-5	-0.23	4,900	-
[3374]	25/10/06	2,150	2,208	2,150	2,198	+39	+1.81	14,500	-
[3374]	25/10/03	2,145	2,187	2,140	2,159	+16	+0.75	7,900	-
[3374]	25/10/02	2,126	2,164	2,063	2,143	+43	+2.05	6,600	-
[3374]	25/10/01	2,133	2,133	2,066	2,100	-50	-2.33	16,500	-
[3374]	25/09/30	2,171	2,186	2,144	2,150	-30	-1.38	5,400	-
[3374]	25/09/29	2,144	2,197	2,144	2,180	+4	+0.18	13,600	-
[3374]	25/09/26	2,209	2,209	2,150	2,176	-34	-1.54	15,300	-
[3374]	25/09/25	2,199	2,211	2,164	2,210	+28	+1.28	19,300	-
[3374]	25/09/24	2,135	2,182	2,132	2,182	+47	+2.20	15,800	-
[3374]	25/09/22	2,142	2,175	2,125	2,135	-21	-0.97	14,900	-
[3374]	25/09/19	2,141	2,160	2,084	2,156	+4	+0.19	21,700	-
[3374]	25/09/18	2,080	2,153	2,080	2,152	+60	+2.87	25,700	-
[3374]	25/09/17	2,105	2,105	2,083	2,092	-13	-0.62	3,000	-
[3374]	25/09/16	2,081	2,122	2,067	2,105	+41	+1.99	14,200	-
[3374]	25/09/12	2,032	2,065	2,016	2,064	+34	+1.67	7,800	-
[3374]	25/09/11	2,035	2,041	2,020	2,030	-2	-0.10	10,900	-
[3374]	25/09/10	2,026	2,034	2,024	2,032	+6	+0.30	9,600	-
[3374]	25/09/09	2,034	2,040	2,026	2,026	-4	-0.20	6,600	-
[3374]	25/09/08	2,017	2,030	2,017	2,030	+13	+0.64	7,200	-
[3374]	25/09/05	2,011	2,017	2,011	2,017	+10	+0.50	4,600	-