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
[3386]	26/10/30	1,228	1,236	1,228	1,236	+9.0	+0.73	700	7,042,630,144
[3386]	26/10/29	1,220	1,241	1,220	1,227	+7.0	+0.57	9,000	6,991,349,248
[3386]	26/10/28	1,229	1,230	1,216	1,220	-8.0	-0.65	6,600	6,951,463,424
[3386]	26/10/27	1,231	1,231	1,215	1,228	-1.0	-0.08	1,100	6,997,046,784
[3386]	26/10/26	1,225	1,230	1,204	1,229	0	+0.00	9,500	7,002,744,832
[3386]	26/10/23	1,230	1,230	1,226	1,229	-1.0	-0.08	3,900	7,002,744,832
[3386]	26/10/22	1,234	1,236	1,229	1,230	-4.0	-0.32	6,500	7,008,442,880
[3386]	26/10/21	1,240	1,244	1,231	1,234	-9.0	-0.72	4,400	7,031,234,560
[3386]	26/10/20	1,258	1,258	1,234	1,243	-9.0	-0.72	3,000	7,082,515,968
[3386]	26/10/19	1,250	1,252	1,240	1,252	+2.0	+0.16	1,800	7,133,796,864
[3386]	26/10/16	1,233	1,250	1,233	1,250	+17.0	+1.38	1,600	7,122,401,280
[3386]	26/10/15	1,235	1,242	1,233	1,233	-2.0	-0.16	2,000	7,025,536,512
[3386]	26/10/14	1,244	1,244	1,235	1,235	-9.0	-0.72	2,100	7,036,932,608
[3386]	26/10/13	1,247	1,247	1,239	1,244	-6.0	-0.48	2,800	7,088,213,504
[3386]	26/10/09	1,245	1,250	1,243	1,250	0	+0.00	2,100	7,122,401,280
[3386]	26/10/08	1,252	1,252	1,234	1,250	-10.0	-0.79	4,700	7,122,401,280
[3386]	26/10/07	1,253	1,261	1,250	1,260	-3.0	-0.24	3,400	7,179,380,224
[3386]	26/10/06	1,289	1,289	1,254	1,263	-25.0	-1.94	4,700	7,196,474,368
[3386]	26/10/05	1,257	1,288	1,257	1,288	+34.0	+2.71	6,700	7,338,922,496
[3386]	26/10/02	1,274	1,274	1,254	1,254	-20.0	-1.57	3,100	7,145,192,960
[3386]	26/10/01	1,280	1,280	1,268	1,274	0	+0.00	3,200	7,259,151,360
[3386]	26/09/30	1,254	1,276	1,254	1,274	+15.0	+1.19	6,400	7,259,151,360
[3386]	26/09/29	1,263	1,264	1,259	1,259	-1.0	-0.08	2,800	7,173,682,688
[3386]	26/09/28	1,255	1,260	1,253	1,260	+17.0	+1.37	4,900	7,179,380,224
[3386]	26/09/25	1,254	1,255	1,240	1,243	-11.0	-0.88	4,400	7,082,515,968
[3386]	26/09/24	1,241	1,258	1,241	1,254	+10.0	+0.80	3,800	7,145,192,960
[3386]	26/09/18	1,248	1,251	1,237	1,244	-4.0	-0.32	3,500	7,088,213,504
[3386]	26/09/17	1,246	1,248	1,240	1,248	+2.0	+0.16	2,600	7,111,005,184
[3386]	26/09/16	1,246	1,246	1,238	1,246	+6.0	+0.48	1,500	7,099,609,600
[3386]	26/09/15	1,237	1,243	1,237	1,240	-3.0	-0.24	600	7,065,421,824
[3386]	26/09/14	1,243	1,243	1,243	1,243	-7.0	-0.56	700	7,082,515,968
[3386]	26/09/11	1,245	1,250	1,242	1,250	-4.0	-0.32	1,200	7,122,401,280
[3386]	26/09/10	1,255	1,255	1,249	1,254	+1.0	+0.08	800	7,145,192,960
[3386]	26/09/09	1,252	1,253	1,250	1,253	+5.0	+0.40	900	7,139,494,912
[3386]	26/09/08	1,249	1,254	1,247	1,248	-2.0	-0.16	1,400	7,111,005,184
[3386]	26/09/07	1,246	1,253	1,246	1,250	-4.0	-0.32	1,200	7,122,401,280
[3386]	26/09/04	1,251	1,257	1,247	1,254	+3.0	+0.24	800	7,145,192,960
[3386]	26/09/03	1,251	1,252	1,244	1,251	-4.0	-0.32	1,400	7,128,099,328
[3386]	26/09/02	1,267	1,267	1,245	1,255	-9.0	-0.71	3,600	7,150,891,008
[3386]	26/09/01	1,250	1,264	1,249	1,264	+17.0	+1.36	52,600	7,202,171,904
[3386]	26/08/31	1,250	1,251	1,241	1,247	-3.0	-0.24	6,200	7,105,307,648
[3386]	26/08/28	1,252	1,252	1,250	1,250	0	+0.00	800	7,122,401,280
[3386]	26/08/27	1,248	1,250	1,241	1,250	+6.0	+0.48	800	7,122,401,280
[3386]	26/08/26	1,245	1,248	1,244	1,244	-1.0	-0.08	300	7,088,213,504
[3386]	26/08/25	1,235	1,245	1,231	1,245	-9.0	-0.72	3,000	7,093,911,552
[3386]	26/08/24	1,254	1,254	1,244	1,254	0	+0.00	1,400	7,145,192,960
[3386]	26/08/21	1,238	1,254	1,237	1,254	+16.0	+1.29	3,100	7,145,192,960
[3386]	26/08/20	1,235	1,248	1,231	1,238	+5.0	+0.41	2,300	7,054,026,240
[3386]	26/08/19	1,233	1,233	1,233	1,233	0	+0.00	400	7,025,536,512
[3386]	26/08/18	1,246	1,246	1,233	1,233	-14.0	-1.12	900	7,025,536,512
[3386]	26/08/17	1,248	1,248	1,231	1,247	-1.0	-0.08	2,900	7,073,883,136
[3386]	26/08/14	1,231	1,248	1,231	1,248	+12.0	+0.97	3,500	7,079,555,584
[3386]	26/08/13	1,217	1,236	1,217	1,236	+20.0	+1.64	6,700	7,011,483,136
[3386]	26/08/12	1,242	1,250	1,197	1,216	-26.0	-2.09	39,900	6,898,028,544
[3386]	26/08/10	1,247	1,249	1,241	1,242	-2.0	-0.16	1,500	7,045,519,360
[3386]	26/08/07	1,257	1,257	1,244	1,244	-4.0	-0.32	3,400	7,056,864,768
[3386]	26/08/06	1,273	1,273	1,242	1,248	-25.0	-1.96	3,700	7,079,555,584
[3386]	26/08/05	1,256	1,284	1,256	1,273	+7.0	+0.55	6,000	7,221,373,952
[3386]	26/08/04	1,268	1,268	1,252	1,266	+14.0	+1.12	900	7,181,664,768
[3386]	26/08/03	1,260	1,260	1,244	1,252	-5.0	-0.40	3,500	7,102,246,912
[3386]	26/07/31	1,269	1,269	1,255	1,257	-2.0	-0.16	4,800	7,130,610,176
[3386]	26/07/30	1,252	1,259	1,236	1,259	+3.0	+0.24	4,300	7,141,955,584
[3386]	26/07/29	1,276	1,276	1,255	1,256	-18.0	-1.41	3,800	7,124,937,728
[3386]	26/07/28	1,290	1,297	1,256	1,274	-11.0	-0.86	11,900	7,227,046,400
[3386]	26/07/27	1,297	1,299	1,257	1,285	+45.0	+3.63	35,400	7,289,446,400
[3386]	26/07/24	1,242	1,250	1,240	1,240	-3.0	-0.24	3,000	7,034,173,952
[3386]	26/07/23	1,233	1,243	1,230	1,243	+7.0	+0.57	2,000	7,051,192,320
[3386]	26/07/22	1,233	1,250	1,232	1,236	+4.0	+0.32	3,200	7,011,483,136
[3386]	26/07/21	1,234	1,238	1,231	1,232	-2.0	-0.16	3,100	6,988,792,320
[3386]	26/07/17	1,234	1,234	1,221	1,234	0	0.00	8,100	-
[3386]	26/07/16	1,236	1,238	1,234	1,234	-2	-0.16	1,300	-
[3386]	26/07/15	1,241	1,241	1,235	1,236	-10	-0.80	3,500	-
[3386]	26/07/14	1,244	1,250	1,244	1,246	+2	+0.16	700	-
[3386]	26/07/13	1,255	1,255	1,243	1,244	-11	-0.88	9,300	-
[3386]	26/07/10	1,256	1,263	1,254	1,255	-3	-0.24	2,700	-
[3386]	26/07/09	1,262	1,262	1,254	1,258	-4	-0.32	700	-
[3386]	26/07/08	1,268	1,268	1,255	1,262	-7	-0.55	1,200	-
[3386]	26/07/07	1,270	1,279	1,254	1,269	-8	-0.63	3,000	-
[3386]	26/07/06	1,280	1,280	1,253	1,277	+11	+0.87	2,300	-
[3386]	26/07/03	1,270	1,276	1,264	1,266	-10	-0.78	1,400	-
[3386]	26/07/02	1,277	1,277	1,268	1,276	-3	-0.23	2,800	-
[3386]	26/07/01	1,247	1,317	1,247	1,279	+51	+4.15	15,900	-
[3386]	26/06/30	1,224	1,230	1,224	1,228	0	0.00	3,100	-
[3386]	26/06/29	1,220	1,231	1,220	1,228	-21	-1.68	2,800	-
[3386]	26/06/26	1,231	1,249	1,231	1,249	+12	+0.97	12,900	-
[3386]	26/06/25	1,240	1,241	1,231	1,237	+2	+0.16	1,600	-
[3386]	26/06/24	1,239	1,239	1,231	1,235	-4	-0.32	600	-
[3386]	26/06/23	1,234	1,241	1,225	1,239	-4	-0.32	800	-
[3386]	26/06/22	1,231	1,244	1,220	1,243	+12	+0.97	6,700	-
[3386]	26/06/19	1,247	1,247	1,230	1,231	-16	-1.28	2,500	-
[3386]	26/06/18	1,245	1,247	1,233	1,247	+17	+1.38	2,700	-
[3386]	26/06/17	1,234	1,237	1,230	1,230	-4	-0.32	19,400	-
[3386]	26/06/16	1,227	1,234	1,227	1,234	+6	+0.49	900	-
[3386]	26/06/15	1,230	1,234	1,227	1,228	-2	-0.16	1,700	-
[3386]	26/06/12	1,230	1,232	1,225	1,230	+4	+0.33	4,300	-
[3386]	26/06/11	1,213	1,226	1,213	1,226	+2	+0.16	600	-
[3386]	26/06/10	1,213	1,229	1,213	1,224	+11	+0.91	1,300	-
[3386]	26/06/09	1,227	1,227	1,213	1,213	+1	+0.08	1,500	-
[3386]	26/06/08	1,210	1,230	1,210	1,212	-11	-0.90	1,800	-
[3386]	26/06/05	1,225	1,230	1,223	1,223	-2	-0.16	1,900	-
[3386]	26/06/04	1,212	1,230	1,212	1,225	+6	+0.49	2,900	-
[3386]	26/06/03	1,211	1,220	1,207	1,219	+15	+1.25	4,600	-
[3386]	26/06/02	1,218	1,230	1,204	1,204	-18	-1.47	6,700	-
[3386]	26/06/01	1,230	1,240	1,222	1,222	-10	-0.81	7,000	-
[3386]	26/05/29	1,242	1,249	1,230	1,232	-7	-0.56	5,500	-
[3386]	26/05/28	1,237	1,243	1,230	1,239	+2	+0.16	6,900	-
[3386]	26/05/27	1,231	1,238	1,230	1,237	+7	+0.57	2,700	-
[3386]	26/05/26	1,234	1,234	1,230	1,230	-3	-0.24	1,800	-
[3386]	26/05/25	1,241	1,244	1,233	1,233	-2	-0.16	3,800	-
[3386]	26/05/22	1,243	1,243	1,234	1,235	-6.0	-0.48	1,700	-
[3386]	26/05/21	1,233	1,244	1,233	1,241	+10.0	+0.81	1,100	-
[3386]	26/05/20	1,251	1,251	1,231	1,231	-11.0	-0.89	3,400	-
[3386]	26/05/19	1,236	1,242	1,235	1,242	+9.0	+0.73	800	-
[3386]	26/05/18	1,246	1,246	1,229	1,233	-7.0	-0.56	8,400	-
[3386]	26/05/15	1,242	1,244	1,240	1,240	-1.0	-0.08	1,700	-
[3386]	26/05/14	1,243	1,264	1,241	1,241	-3.0	-0.24	4,000	-
[3386]	26/05/13	1,244	1,260	1,244	1,244	0	+0.00	2,000	-
[3386]	26/05/12	1,253	1,254	1,244	1,244	-8.0	-0.64	3,800	-
[3386]	26/05/11	1,262	1,265	1,252	1,252	-12.0	-0.95	2,900	-
[3386]	26/05/08	1,250	1,264	1,244	1,264	+9.0	+0.72	2,600	-
[3386]	26/05/07	1,265	1,265	1,244	1,255	-7.0	-0.55	5,400	-
[3386]	26/05/01	1,281	1,281	1,257	1,262	-13.0	-1.02	3,500	-
[3386]	26/04/30	1,276	1,276	1,260	1,275	+3.0	+0.24	1,400	-
[3386]	26/04/28	1,277	1,277	1,267	1,272	-2.0	-0.16	2,100	-
[3386]	26/04/27	1,247	1,274	1,247	1,274	+28	+2.25	2,500	-
[3386]	26/04/24	1,253	1,255	1,245	1,246	+5	+0.40	1,300	-
[3386]	26/04/23	1,253	1,255	1,241	1,241	-12	-0.96	9,300	-
[3386]	26/04/22	1,252	1,257	1,251	1,253	0	0.00	3,300	-
[3386]	26/04/21	1,271	1,271	1,251	1,253	-30	-2.34	8,700	-
[3386]	26/04/20	1,298	1,298	1,278	1,283	-13	-1.00	2,800	-
[3386]	26/04/17	1,293	1,296	1,283	1,296	0	0.00	2,000	-
[3386]	26/04/16	1,280	1,308	1,277	1,296	+17	+1.33	4,300	-
[3386]	26/04/15	1,277	1,308	1,277	1,279	-2	-0.16	4,600	-
[3386]	26/04/14	1,275	1,289	1,265	1,281	+10	+0.79	7,400	-
[3386]	26/04/13	1,263	1,273	1,255	1,271	-1	-0.08	3,800	-
[3386]	26/04/10	1,294	1,294	1,272	1,272	-26	-2.00	4,800	-
[3386]	26/04/09	1,318	1,325	1,255	1,298	-20	-1.52	14,400	-
[3386]	26/04/08	1,287	1,343	1,283	1,318	+42	+3.29	12,800	-
[3386]	26/04/07	1,285	1,285	1,276	1,276	-12	-0.93	3,200	-
[3386]	26/04/06	1,288	1,288	1,273	1,288	+1	+0.08	1,600	-
[3386]	26/04/03	1,286	1,291	1,286	1,287	+10	+0.78	1,200	-
[3386]	26/04/02	1,295	1,303	1,273	1,277	-11	-0.85	3,500	-
[3386]	26/04/01	1,286	1,289	1,277	1,288	+27	+2.14	4,600	-
[3386]	26/03/31	1,244	1,275	1,244	1,261	+9	+0.72	5,300	-
[3386]	26/03/30	1,230	1,260	1,227	1,252	-4	-0.32	15,800	-
[3386]	26/03/27	1,252	1,281	1,251	1,256	+3	+0.24	5,300	-
[3386]	26/03/26	1,311	1,311	1,253	1,253	-28	-2.19	56,500	-
[3386]	26/03/25	1,270	1,292	1,270	1,281	+10	+0.79	5,300	-
[3386]	26/03/24	1,282	1,282	1,271	1,271	+13	+1.03	3,500	-
[3386]	26/03/23	1,300	1,300	1,250	1,258	-53	-4.04	17,000	-
[3386]	26/03/19	1,321	1,322	1,301	1,311	-27	-2.02	3,900	-
[3386]	26/03/18	1,313	1,340	1,313	1,338	+16	+1.21	4,500	-
[3386]	26/03/17	1,316	1,332	1,316	1,322	+6	+0.46	1,900	-
[3386]	26/03/16	1,332	1,332	1,312	1,316	-18	-1.35	2,100	-
[3386]	26/03/13	1,331	1,341	1,331	1,334	-7	-0.52	2,100	-
[3386]	26/03/12	1,352	1,352	1,341	1,341	-18	-1.32	3,500	-
[3386]	26/03/11	1,366	1,372	1,352	1,359	+2	+0.15	6,900	-
[3386]	26/03/10	1,343	1,357	1,332	1,357	+41	+3.12	5,200	-
[3386]	26/03/09	1,302	1,328	1,300	1,316	-46	-3.38	12,600	-
[3386]	26/03/06	1,355	1,365	1,339	1,362	-6	-0.44	2,300	-
[3386]	26/03/05	1,312	1,369	1,312	1,368	+86	+6.71	9,500	-
[3386]	26/03/04	1,312	1,312	1,277	1,282	-50	-3.75	19,000	-
[3386]	26/03/03	1,371	1,372	1,331	1,332	-39	-2.84	16,200	-
[3386]	26/03/02	1,370	1,392	1,356	1,371	-24	-1.72	14,100	-
[3386]	26/02/27	1,367	1,405	1,365	1,395	+28	+2.05	15,100	-
[3386]	26/02/26	1,378	1,384	1,367	1,367	-22	-1.58	7,500	-
[3386]	26/02/25	1,394	1,394	1,367	1,389	+22	+1.61	10,500	-
[3386]	26/02/24	1,408	1,424	1,362	1,367	-45	-3.19	23,900	-
[3386]	26/02/20	1,357	1,430	1,349	1,412	+94	+7.13	85,900	-
[3386]	26/02/19	1,312	1,332	1,306	1,318	+8	+0.61	10,300	-
[3386]	26/02/18	1,311	1,315	1,305	1,310	+7	+0.54	1,700	-
[3386]	26/02/17	1,308	1,317	1,296	1,303	-4	-0.31	7,300	-
[3386]	26/02/16	1,332	1,332	1,275	1,307	-39	-2.90	27,800	-
[3386]	26/02/13	1,340	1,360	1,337	1,346	-2	-0.15	11,300	-
[3386]	26/02/12	1,325	1,349	1,318	1,348	+34	+2.59	15,200	-
[3386]	26/02/10	1,306	1,318	1,306	1,314	+10	+0.77	1,800	-
[3386]	26/02/09	1,320	1,329	1,304	1,304	-7	-0.53	5,400	-
[3386]	26/02/06	1,302	1,316	1,302	1,311	+5	+0.38	3,500	-
[3386]	26/02/05	1,301	1,311	1,301	1,306	-1	-0.08	5,400	-
[3386]	26/02/04	1,320	1,328	1,302	1,307	-10	-0.76	3,200	-
[3386]	26/02/03	1,306	1,317	1,306	1,317	+16	+1.23	3,400	-
[3386]	26/02/02	1,338	1,338	1,297	1,301	-38	-2.84	14,900	-
[3386]	26/01/30	1,319	1,341	1,313	1,339	+20	+1.52	16,300	-
[3386]	26/01/29	1,333	1,333	1,319	1,319	-14	-1.05	1,500	-
[3386]	26/01/28	1,325	1,333	1,305	1,333	+15	+1.14	7,400	-
[3386]	26/01/27	1,308	1,327	1,308	1,318	+3	+0.23	5,800	-
[3386]	26/01/26	1,310	1,318	1,303	1,315	-14	-1.05	5,900	-
[3386]	26/01/23	1,304	1,329	1,290	1,329	+27	+2.07	12,900	-
[3386]	26/01/22	1,300	1,305	1,295	1,302	+3	+0.23	8,700	-
[3386]	26/01/21	1,313	1,313	1,299	1,299	-17	-1.29	7,300	-
[3386]	26/01/20	1,327	1,332	1,313	1,316	-16	-1.20	5,500	-
[3386]	26/01/19	1,317	1,333	1,317	1,332	+15	+1.14	7,200	-
[3386]	26/01/16	1,320	1,333	1,310	1,317	-15	-1.13	6,600	-
[3386]	26/01/15	1,314	1,340	1,312	1,332	+14	+1.06	9,300	-
[3386]	26/01/14	1,327	1,343	1,316	1,318	-22	-1.64	11,500	-
[3386]	26/01/13	1,337	1,341	1,322	1,340	+16	+1.21	8,300	-
[3386]	26/01/09	1,337	1,337	1,320	1,324	-10	-0.75	5,100	-
[3386]	26/01/08	1,326	1,342	1,326	1,334	+6	+0.45	6,200	-
[3386]	26/01/07	1,313	1,335	1,305	1,328	+23	+1.76	13,100	-
[3386]	26/01/06	1,296	1,317	1,296	1,305	+1	+0.08	13,800	-
[3386]	26/01/05	1,309	1,322	1,301	1,304	0	0.00	24,200	-
[3386]	25/12/30	1,331	1,333	1,304	1,304	-27	-2.03	13,700	-
[3386]	25/12/29	1,330	1,339	1,315	1,331	-9	-0.67	22,700	-
[3386]	25/12/26	1,331	1,348	1,330	1,340	+4	+0.30	15,400	-
[3386]	25/12/25	1,337	1,343	1,332	1,336	-1	-0.07	9,300	-
[3386]	25/12/24	1,327	1,346	1,327	1,337	+3	+0.22	10,100	-
[3386]	25/12/23	1,321	1,347	1,321	1,334	+18	+1.37	13,400	-
[3386]	25/12/22	1,320	1,333	1,301	1,316	-27	-2.01	32,100	-
[3386]	25/12/19	1,340	1,345	1,330	1,343	+3	+0.22	6,200	-
[3386]	25/12/18	1,335	1,342	1,323	1,340	+5	+0.37	13,700	-
[3386]	25/12/17	1,343	1,344	1,323	1,335	-8	-0.60	15,900	-
[3386]	25/12/16	1,357	1,363	1,340	1,343	-21	-1.54	24,800	-
[3386]	25/12/15	1,343	1,365	1,340	1,364	+5	+0.37	27,500	-
[3386]	25/12/12	1,344	1,361	1,333	1,359	+26	+1.95	27,600	-
[3386]	25/12/11	1,359	1,391	1,330	1,333	-29	-2.13	48,300	-
[3386]	25/12/10	1,372	1,372	1,355	1,362	-8	-0.58	8,700	-
[3386]	25/12/09	1,360	1,373	1,333	1,370	+9	+0.66	27,300	-
[3386]	25/12/08	1,356	1,367	1,345	1,361	+3	+0.22	15,600	-
[3386]	25/12/05	1,400	1,410	1,329	1,358	-40	-2.86	87,300	-
[3386]	25/12/04	1,398	1,426	1,386	1,398	-6	-0.43	43,400	-
[3386]	25/12/03	1,379	1,404	1,373	1,404	+14	+1.01	21,700	-
[3386]	25/12/02	1,390	1,400	1,372	1,390	0	0.00	32,900	-
[3386]	25/12/01	1,420	1,425	1,341	1,390	-33	-2.32	95,100	-
[3386]	25/11/28	1,375	1,435	1,370	1,423	+48	+3.49	44,200	-
[3386]	25/11/27	1,411	1,426	1,370	1,375	-23	-1.65	47,700	-
[3386]	25/11/26	1,355	1,398	1,351	1,398	+23	+1.67	17,600	-
[3386]	25/11/25	1,360	1,378	1,326	1,375	-3	-0.22	15,700	-
[3386]	25/11/21	1,345	1,398	1,308	1,378	+23	+1.70	65,900	-
[3386]	25/11/20	1,366	1,379	1,295	1,355	-50	-3.56	113,700	-
[3386]	25/11/19	1,417	1,463	1,379	1,405	-17	-1.20	161,100	-
[3386]	25/11/18	1,396	1,486	1,373	1,422	-17	-1.18	178,200	-
[3386]	25/11/17	1,310	1,439	1,268	1,439	+88	+6.51	365,500	-
[3386]	25/11/14	1,105	1,393	1,105	1,351	+258	+23.60	887,900	-
[3386]	25/11/13	1,109	1,109	1,093	1,093	-9	-0.82	8,700	-
[3386]	25/11/12	1,087	1,105	1,087	1,102	+5	+0.46	13,300	-
[3386]	25/11/11	1,102	1,105	1,083	1,097	-5	-0.45	16,100	-
[3386]	25/11/10	1,120	1,128	1,090	1,102	-15	-1.34	22,200	-
[3386]	25/11/07	1,121	1,135	1,110	1,117	0	0.00	8,300	-
[3386]	25/11/06	1,111	1,160	1,111	1,117	+3	+0.27	22,600	-
[3386]	25/11/05	1,109	1,126	1,109	1,114	+5	+0.45	9,500	-
[3386]	25/11/04	1,153	1,153	1,099	1,109	-35	-3.06	35,800	-
[3386]	25/10/31	1,164	1,164	1,135	1,144	-20	-1.72	14,100	-
[3386]	25/10/30	1,172	1,176	1,160	1,164	+1	+0.09	5,100	-
[3386]	25/10/29	1,167	1,178	1,155	1,163	-11	-0.94	11,600	-
[3386]	25/10/28	1,189	1,191	1,172	1,174	-3	-0.25	10,800	-
[3386]	25/10/27	1,172	1,186	1,142	1,177	-1	-0.08	40,000	-
[3386]	25/10/24	1,194	1,198	1,167	1,178	-12	-1.01	21,600	-
[3386]	25/10/23	1,186	1,193	1,182	1,190	0	0.00	5,800	-
[3386]	25/10/22	1,189	1,195	1,188	1,190	0	0.00	2,900	-
[3386]	25/10/21	1,198	1,198	1,186	1,190	-8	-0.67	2,400	-
[3386]	25/10/20	1,190	1,200	1,190	1,198	+8	+0.67	4,000	-
[3386]	25/10/17	1,187	1,197	1,186	1,190	0	0.00	3,100	-
[3386]	25/10/16	1,205	1,210	1,156	1,190	-15	-1.24	7,400	-
[3386]	25/10/15	1,217	1,217	1,204	1,205	0	0.00	3,300	-
[3386]	25/10/14	1,211	1,215	1,204	1,205	-15	-1.23	2,700	-
[3386]	25/10/10	1,212	1,225	1,206	1,220	+6	+0.49	5,300	-
[3386]	25/10/09	1,221	1,227	1,212	1,214	-7	-0.57	4,100	-
[3386]	25/10/08	1,228	1,228	1,221	1,221	-3	-0.25	3,400	-
[3386]	25/10/07	1,238	1,238	1,224	1,224	-6	-0.49	7,800	-
[3386]	25/10/06	1,229	1,230	1,225	1,230	+10	+0.82	9,600	-
[3386]	25/10/03	1,210	1,230	1,201	1,220	+19	+1.58	5,500	-
[3386]	25/10/02	1,208	1,215	1,201	1,201	-14	-1.15	3,900	-
[3386]	25/10/01	1,225	1,230	1,210	1,215	-6	-0.49	5,400	-
[3386]	25/09/30	1,220	1,235	1,208	1,221	+1	+0.08	5,000	-
[3386]	25/09/29	1,242	1,244	1,218	1,220	+4	+0.33	9,400	-
[3386]	25/09/26	1,218	1,229	1,215	1,216	-12	-0.98	2,600	-
[3386]	25/09/25	1,240	1,240	1,221	1,228	-12	-0.97	1,600	-
[3386]	25/09/24	1,224	1,240	1,224	1,240	+16	+1.31	1,100	-
[3386]	25/09/22	1,238	1,239	1,221	1,224	-9	-0.73	6,200	-
[3386]	25/09/19	1,233	1,233	1,230	1,233	0	0.00	2,200	-
[3386]	25/09/18	1,230	1,239	1,226	1,233	-4	-0.32	3,300	-
[3386]	25/09/17	1,236	1,237	1,231	1,237	+1	+0.08	2,000	-
[3386]	25/09/16	1,229	1,241	1,227	1,236	-5	-0.40	7,200	-
[3386]	25/09/12	1,209	1,243	1,206	1,241	+38	+3.16	15,700	-
[3386]	25/09/11	1,201	1,210	1,197	1,203	+1	+0.08	3,300	-
[3386]	25/09/10	1,215	1,215	1,201	1,202	-3	-0.25	4,200	-
[3386]	25/09/09	1,210	1,211	1,203	1,205	-6	-0.50	1,700	-
[3386]	25/09/08	1,208	1,214	1,206	1,211	+11	+0.92	6,700	-
[3386]	25/09/05	1,202	1,204	1,200	1,200	-2	-0.17	3,100	-