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
[3393]	26/10/29	3,160	3,180	3,110	3,120	-55.0	-1.73	16,800	29,170,780,160
[3393]	26/10/28	3,190	3,205	3,140	3,175	-25.0	-0.78	21,400	29,685,008,384
[3393]	26/10/27	3,210	3,250	3,185	3,200	-10.0	-0.31	15,800	29,918,748,672
[3393]	26/10/26	3,235	3,245	3,200	3,210	-25.0	-0.77	12,400	30,012,243,968
[3393]	26/10/23	3,240	3,255	3,175	3,235	-10.0	-0.31	21,100	30,245,984,256
[3393]	26/10/22	3,190	3,250	3,190	3,245	+70.0	+2.20	23,400	30,339,481,600
[3393]	26/10/21	3,205	3,205	3,155	3,175	+10.0	+0.32	13,200	29,685,008,384
[3393]	26/10/20	3,230	3,230	3,150	3,165	-45.0	-1.40	22,900	29,591,513,088
[3393]	26/10/19	3,175	3,240	3,170	3,210	-10.0	-0.31	13,300	30,012,243,968
[3393]	26/10/16	3,135	3,260	3,135	3,220	+85.0	+2.71	23,500	30,105,741,312
[3393]	26/10/15	3,160	3,175	3,135	3,135	-50.0	-1.57	26,500	29,311,025,152
[3393]	26/10/14	3,160	3,185	3,160	3,185	+10.0	+0.31	12,400	29,778,503,680
[3393]	26/10/13	3,160	3,200	3,160	3,175	+10.0	+0.32	19,900	29,685,008,384
[3393]	26/10/09	3,080	3,170	3,070	3,165	+90.0	+2.93	34,000	29,591,513,088
[3393]	26/10/08	3,075	3,100	3,060	3,075	-20.0	-0.65	18,900	28,750,047,232
[3393]	26/10/07	3,110	3,115	3,090	3,095	-5.0	-0.16	12,900	28,937,039,872
[3393]	26/10/06	3,070	3,105	3,070	3,100	+30.0	+0.98	24,000	28,983,787,520
[3393]	26/10/05	3,080	3,110	3,055	3,070	-10.0	-0.32	37,500	28,703,299,584
[3393]	26/10/02	3,125	3,150	3,075	3,080	-65.0	-2.07	30,800	28,796,794,880
[3393]	26/10/01	3,120	3,170	3,105	3,145	-5.0	-0.16	21,800	29,404,520,448
[3393]	26/09/30	3,115	3,160	3,090	3,150	+20.0	+0.64	27,800	29,451,268,096
[3393]	26/09/29	3,120	3,150	3,100	3,130	-45.0	-1.42	29,100	29,264,275,456
[3393]	26/09/28	3,235	3,255	3,150	3,175	-30.0	-0.94	50,200	29,685,008,384
[3393]	26/09/25	3,235	3,260	3,205	3,205	-60.0	-1.84	55,200	29,965,496,320
[3393]	26/09/24	3,270	3,295	3,225	3,265	+5.0	+0.15	48,300	30,526,474,240
[3393]	26/09/18	3,210	3,275	3,190	3,260	+60.0	+1.88	39,200	30,479,724,544
[3393]	26/09/17	3,110	3,200	3,110	3,200	+90.0	+2.89	68,800	29,918,748,672
[3393]	26/09/16	3,130	3,150	3,100	3,110	-5.0	-0.16	51,100	29,077,284,864
[3393]	26/09/15	3,080	3,150	3,060	3,115	+45.0	+1.47	86,900	29,124,032,512
[3393]	26/09/14	3,035	3,070	3,025	3,070	+45.0	+1.49	33,200	28,703,299,584
[3393]	26/09/11	3,010	3,025	2,995	3,025	+5.0	+0.17	26,900	28,282,566,656
[3393]	26/09/10	2,995	3,020	2,973	3,020	+20.0	+0.67	25,900	28,235,819,008
[3393]	26/09/09	3,015	3,015	2,977	3,000	-20.0	-0.66	48,300	28,048,826,368
[3393]	26/09/08	3,035	3,035	3,010	3,020	-15.0	-0.49	28,200	28,235,819,008
[3393]	26/09/07	3,030	3,035	3,005	3,035	-5.0	-0.16	39,900	28,376,064,000
[3393]	26/09/04	3,005	3,040	2,990	3,040	+47.0	+1.57	43,000	28,422,811,648
[3393]	26/09/03	3,015	3,020	2,993	2,993	-22.0	-0.73	37,200	27,983,380,480
[3393]	26/09/02	3,075	3,075	3,015	3,015	-60.0	-1.95	31,800	28,189,071,360
[3393]	26/09/01	3,070	3,085	3,050	3,075	+15.0	+0.49	22,200	28,750,047,232
[3393]	26/08/31	3,010	3,065	2,995	3,060	+60.0	+2.00	34,800	28,609,804,288
[3393]	26/08/28	3,010	3,035	2,999	3,000	-20.0	-0.66	39,100	28,048,826,368
[3393]	26/08/27	3,005	3,025	2,998	3,020	+10.0	+0.33	15,200	28,235,819,008
[3393]	26/08/26	3,010	3,040	3,000	3,010	-10.0	-0.33	22,700	28,142,323,712
[3393]	26/08/25	3,020	3,025	3,005	3,020	+15.0	+0.50	11,000	28,235,819,008
[3393]	26/08/24	3,020	3,050	3,005	3,005	-10.0	-0.33	23,600	28,095,576,064
[3393]	26/08/21	3,020	3,020	2,993	3,015	-5.0	-0.17	11,100	28,189,071,360
[3393]	26/08/20	2,980	3,020	2,970	3,020	+53.0	+1.79	22,800	28,235,819,008
[3393]	26/08/19	3,000	3,000	2,955	2,967	-43.0	-1.43	43,600	27,740,289,024
[3393]	26/08/18	3,010	3,010	2,985	3,010	+10.0	+0.33	34,000	28,142,323,712
[3393]	26/08/17	3,055	3,055	3,000	3,000	-30.0	-0.99	19,800	28,048,826,368
[3393]	26/08/14	3,010	3,040	3,005	3,030	+25.0	+0.83	19,100	28,329,314,304
[3393]	26/08/13	3,040	3,040	2,990	3,005	-25.0	-0.83	18,700	28,095,576,064
[3393]	26/08/12	3,020	3,075	3,020	3,030	+10.0	+0.33	21,100	28,329,314,304
[3393]	26/08/10	2,994	3,025	2,950	3,020	-15.0	-0.49	54,500	28,235,819,008
[3393]	26/08/07	3,085	3,085	3,020	3,035	-45.0	-1.46	26,900	28,376,064,000
[3393]	26/08/06	3,090	3,090	3,055	3,080	+10.0	+0.33	25,000	28,796,794,880
[3393]	26/08/05	3,090	3,095	3,060	3,070	0	+0.00	12,000	28,703,299,584
[3393]	26/08/04	3,100	3,110	3,055	3,070	-10.0	-0.32	11,500	28,703,299,584
[3393]	26/08/03	3,090	3,105	3,015	3,080	0	+0.00	31,000	28,796,794,880
[3393]	26/07/31	3,150	3,150	3,065	3,080	-45.0	-1.44	20,100	28,796,794,880
[3393]	26/07/30	3,125	3,150	3,110	3,125	+5.0	+0.16	18,600	29,217,527,808
[3393]	26/07/29	3,120	3,120	3,080	3,120	+15.0	+0.48	18,100	29,170,780,160
[3393]	26/07/28	3,095	3,120	3,080	3,105	+10.0	+0.32	18,900	29,030,535,168
[3393]	26/07/27	3,060	3,100	3,025	3,095	+50.0	+1.64	41,500	28,937,039,872
[3393]	26/07/24	3,055	3,055	3,005	3,045	-5.0	-0.16	17,700	28,469,559,296
[3393]	26/07/23	3,075	3,075	3,025	3,050	-25.0	-0.81	14,100	28,516,306,944
[3393]	26/07/22	3,085	3,090	3,055	3,075	-25.0	-0.81	13,200	28,750,047,232
[3393]	26/07/21	3,065	3,120	3,065	3,100	+35.0	+1.14	17,800	28,983,787,520
[3393]	26/07/17	3,095	3,110	3,010	3,065	-25	-0.81	59,300	-
[3393]	26/07/16	3,120	3,130	3,070	3,090	-30	-0.96	19,800	-
[3393]	26/07/15	3,090	3,120	3,075	3,120	+40	+1.30	15,400	-
[3393]	26/07/14	3,080	3,100	3,070	3,080	+10	+0.33	15,100	-
[3393]	26/07/13	3,095	3,150	3,060	3,070	-15	-0.49	19,400	-
[3393]	26/07/10	3,070	3,110	3,070	3,085	+35	+1.15	15,200	-
[3393]	26/07/09	3,070	3,080	3,040	3,050	-5	-0.16	14,200	-
[3393]	26/07/08	3,100	3,100	3,050	3,055	-30	-0.97	14,800	-
[3393]	26/07/07	3,085	3,130	3,070	3,085	-5	-0.16	21,100	-
[3393]	26/07/06	3,120	3,135	3,070	3,090	-10	-0.32	19,400	-
[3393]	26/07/03	3,060	3,100	3,010	3,100	+35	+1.14	21,600	-
[3393]	26/07/02	3,025	3,065	3,000	3,065	+65	+2.17	35,700	-
[3393]	26/07/01	3,025	3,030	2,999	3,000	-25	-0.83	18,700	-
[3393]	26/06/30	3,030	3,045	3,005	3,025	-5	-0.17	20,700	-
[3393]	26/06/29	3,000	3,045	2,983	3,030	+42	+1.41	20,900	-
[3393]	26/06/26	2,970	2,989	2,955	2,988	+18	+0.61	18,500	-
[3393]	26/06/25	2,998	2,998	2,951	2,970	+10	+0.34	41,400	-
[3393]	26/06/24	2,912	2,960	2,912	2,960	+48	+1.65	29,300	-
[3393]	26/06/23	2,955	2,970	2,912	2,912	-43	-1.46	34,100	-
[3393]	26/06/22	2,950	2,974	2,909	2,955	+10	+0.34	40,900	-
[3393]	26/06/19	2,926	2,953	2,911	2,945	+19	+0.65	29,600	-
[3393]	26/06/18	2,910	2,965	2,907	2,926	+8	+0.27	25,700	-
[3393]	26/06/17	2,861	2,933	2,861	2,918	+32	+1.11	18,500	-
[3393]	26/06/16	2,901	2,901	2,854	2,886	-10	-0.35	22,900	-
[3393]	26/06/15	2,900	2,918	2,880	2,896	+31	+1.08	25,100	-
[3393]	26/06/12	2,861	2,893	2,830	2,865	+11	+0.39	33,100	-
[3393]	26/06/11	2,842	2,867	2,801	2,854	+11	+0.39	34,100	-
[3393]	26/06/10	2,844	2,846	2,810	2,843	-1	-0.04	24,300	-
[3393]	26/06/09	2,870	2,884	2,830	2,844	-7	-0.25	23,700	-
[3393]	26/06/08	2,861	2,864	2,819	2,851	-60	-2.06	44,800	-
[3393]	26/06/05	2,850	2,928	2,850	2,911	+82	+2.90	37,800	-
[3393]	26/06/04	2,864	2,864	2,817	2,829	-51	-1.77	44,600	-
[3393]	26/06/03	2,930	2,930	2,864	2,880	-50	-1.71	57,000	-
[3393]	26/06/02	3,010	3,010	2,911	2,930	-100	-3.30	40,100	-
[3393]	26/06/01	3,000	3,030	2,964	3,030	+48	+1.61	39,300	-
[3393]	26/05/29	2,996	3,025	2,962	2,982	-14	-0.47	19,700	-
[3393]	26/05/28	2,965	3,010	2,944	2,996	+8	+0.27	29,400	-
[3393]	26/05/27	2,959	3,000	2,901	2,988	+56	+1.91	39,100	-
[3393]	26/05/26	2,944	2,989	2,919	2,932	+2	+0.07	37,800	-
[3393]	26/05/25	2,999	2,999	2,909	2,930	-75	-2.50	41,200	-
[3393]	26/05/22	2,998	3,005	2,950	3,005	-15.0	-0.50	42,600	-
[3393]	26/05/21	2,999	3,050	2,985	3,020	+32.0	+1.07	35,900	-
[3393]	26/05/20	3,050	3,050	2,945	2,988	-32.0	-1.06	36,100	-
[3393]	26/05/19	2,998	3,055	2,969	3,020	+63.0	+2.13	78,400	-
[3393]	26/05/18	2,849	2,984	2,839	2,957	+257.0	+9.52	188,300	-
[3393]	26/05/15	2,749	2,749	2,677	2,700	-39.0	-1.42	86,200	-
[3393]	26/05/14	2,779	2,780	2,711	2,739	-29.0	-1.05	39,700	-
[3393]	26/05/13	2,747	2,771	2,747	2,768	+23.0	+0.84	24,900	-
[3393]	26/05/12	2,775	2,781	2,741	2,745	-20.0	-0.72	27,700	-
[3393]	26/05/11	2,779	2,799	2,765	2,765	-5.0	-0.18	14,700	-
[3393]	26/05/08	2,750	2,788	2,734	2,770	+17.0	+0.62	31,200	-
[3393]	26/05/07	2,779	2,779	2,753	2,753	+11.0	+0.40	19,900	-
[3393]	26/05/01	2,783	2,783	2,737	2,742	-46.0	-1.65	28,400	-
[3393]	26/04/30	2,773	2,788	2,750	2,788	+15.0	+0.54	29,800	-
[3393]	26/04/28	2,760	2,803	2,750	2,773	+12.0	+0.43	20,700	-
[3393]	26/04/27	2,757	2,774	2,741	2,761	+4	+0.15	27,600	-
[3393]	26/04/24	2,759	2,766	2,740	2,757	-3	-0.11	38,700	-
[3393]	26/04/23	2,793	2,793	2,742	2,760	-10	-0.36	30,400	-
[3393]	26/04/22	2,802	2,815	2,770	2,770	-35	-1.25	17,200	-
[3393]	26/04/21	2,839	2,840	2,800	2,805	-29	-1.02	21,800	-
[3393]	26/04/20	2,847	2,866	2,815	2,834	0	0.00	38,000	-
[3393]	26/04/17	2,816	2,852	2,816	2,834	+10	+0.35	19,700	-
[3393]	26/04/16	2,825	2,870	2,824	2,824	-1	-0.04	27,500	-
[3393]	26/04/15	2,805	2,844	2,803	2,825	+27	+0.96	40,300	-
[3393]	26/04/14	2,800	2,812	2,789	2,798	+43	+1.56	26,700	-
[3393]	26/04/13	2,764	2,786	2,739	2,755	-42	-1.50	53,100	-
[3393]	26/04/10	2,803	2,831	2,782	2,797	-20	-0.71	34,200	-
[3393]	26/04/09	2,865	2,875	2,809	2,817	-69	-2.39	43,200	-
[3393]	26/04/08	2,811	2,892	2,810	2,886	+102	+3.66	61,600	-
[3393]	26/04/07	2,781	2,810	2,776	2,784	0	0.00	20,000	-
[3393]	26/04/06	2,763	2,797	2,749	2,784	+44	+1.61	45,700	-
[3393]	26/04/03	2,747	2,759	2,740	2,740	+22	+0.81	18,800	-
[3393]	26/04/02	2,754	2,769	2,701	2,718	-22	-0.80	32,900	-
[3393]	26/04/01	2,701	2,740	2,700	2,740	+74	+2.78	39,700	-
[3393]	26/03/31	2,613	2,680	2,602	2,666	+53	+2.03	48,500	-
[3393]	26/03/30	2,635	2,638	2,589	2,613	-141	-5.12	94,200	-
[3393]	26/03/27	2,688	2,760	2,686	2,754	+50	+1.85	56,600	-
[3393]	26/03/26	2,735	2,735	2,683	2,704	-18	-0.66	55,300	-
[3393]	26/03/25	2,714	2,735	2,698	2,722	+15	+0.55	58,100	-
[3393]	26/03/24	2,706	2,716	2,674	2,707	+34	+1.27	69,300	-
[3393]	26/03/23	2,678	2,688	2,644	2,673	-49	-1.80	103,600	-
[3393]	26/03/19	2,778	2,778	2,721	2,722	-88	-3.13	69,100	-
[3393]	26/03/18	2,782	2,811	2,773	2,810	+54	+1.96	27,400	-
[3393]	26/03/17	2,820	2,820	2,756	2,756	-31	-1.11	54,600	-
[3393]	26/03/16	2,815	2,829	2,779	2,787	-45	-1.59	61,800	-
[3393]	26/03/13	2,841	2,847	2,818	2,832	-41	-1.43	59,500	-
[3393]	26/03/12	2,949	2,949	2,864	2,873	-85	-2.87	49,600	-
[3393]	26/03/11	2,942	2,981	2,931	2,958	+25	+0.85	32,000	-
[3393]	26/03/10	2,910	2,933	2,884	2,933	+49	+1.70	41,600	-
[3393]	26/03/09	2,900	2,900	2,816	2,884	-66	-2.24	76,100	-
[3393]	26/03/06	2,920	2,976	2,903	2,950	+9	+0.31	36,200	-
[3393]	26/03/05	2,950	2,967	2,915	2,941	+78	+2.72	49,600	-
[3393]	26/03/04	2,903	2,905	2,802	2,863	-86	-2.92	91,500	-
[3393]	26/03/03	3,025	3,025	2,933	2,949	-71	-2.35	60,800	-
[3393]	26/03/02	3,030	3,045	2,995	3,020	-70	-2.27	70,300	-
[3393]	26/02/27	3,040	3,100	3,030	3,090	+90	+3.00	58,900	-
[3393]	26/02/26	2,970	3,010	2,967	3,000	+46	+1.56	40,400	-
[3393]	26/02/25	2,924	2,957	2,903	2,954	+42	+1.44	32,500	-
[3393]	26/02/24	2,942	2,957	2,900	2,912	-30	-1.02	35,300	-
[3393]	26/02/20	2,954	2,970	2,920	2,942	-14	-0.47	63,500	-
[3393]	26/02/19	2,950	2,967	2,917	2,956	+28	+0.96	28,100	-
[3393]	26/02/18	2,879	2,958	2,879	2,928	+74	+2.59	45,300	-
[3393]	26/02/17	2,920	2,935	2,854	2,854	-79	-2.69	91,200	-
[3393]	26/02/16	2,855	2,964	2,855	2,933	+259	+9.69	219,300	-
[3393]	26/02/13	2,780	2,780	2,671	2,674	-115	-4.12	105,000	-
[3393]	26/02/12	2,815	2,821	2,785	2,789	-23	-0.82	36,600	-
[3393]	26/02/10	2,783	2,833	2,777	2,812	+29	+1.04	35,700	-
[3393]	26/02/09	2,766	2,789	2,757	2,783	+27	+0.98	50,800	-
[3393]	26/02/06	2,789	2,789	2,730	2,756	-39	-1.40	36,900	-
[3393]	26/02/05	2,727	2,798	2,706	2,795	+60	+2.19	61,300	-
[3393]	26/02/04	2,775	2,789	2,727	2,735	-67	-2.39	66,100	-
[3393]	26/02/03	2,806	2,810	2,781	2,802	+27	+0.97	22,500	-
[3393]	26/02/02	2,806	2,813	2,775	2,775	-38	-1.35	43,300	-
[3393]	26/01/30	2,833	2,833	2,792	2,813	-19	-0.67	34,300	-
[3393]	26/01/29	2,868	2,868	2,813	2,832	-36	-1.26	25,400	-
[3393]	26/01/28	2,880	2,889	2,834	2,868	-25	-0.86	37,100	-
[3393]	26/01/27	2,913	2,920	2,882	2,893	+5	+0.17	22,900	-
[3393]	26/01/26	2,938	2,938	2,883	2,888	-63	-2.13	39,800	-
[3393]	26/01/23	2,954	2,976	2,928	2,951	+7	+0.24	28,400	-
[3393]	26/01/22	2,940	2,959	2,919	2,944	+24	+0.82	15,700	-
[3393]	26/01/21	2,905	2,920	2,875	2,920	-17	-0.58	30,000	-
[3393]	26/01/20	3,050	3,050	2,937	2,937	-60	-2.00	29,900	-
[3393]	26/01/19	3,020	3,030	2,983	2,997	-18	-0.60	37,600	-
[3393]	26/01/16	3,015	3,045	2,997	3,015	-5	-0.17	28,100	-
[3393]	26/01/15	2,984	3,030	2,984	3,020	+36	+1.21	24,100	-
[3393]	26/01/14	2,982	3,010	2,972	2,984	+14	+0.47	29,300	-
[3393]	26/01/13	2,965	2,971	2,927	2,970	+55	+1.89	25,200	-
[3393]	26/01/09	2,925	2,943	2,906	2,915	-17	-0.58	17,700	-
[3393]	26/01/08	2,939	2,980	2,926	2,932	-15	-0.51	31,400	-
[3393]	26/01/07	2,873	2,961	2,860	2,947	+74	+2.58	50,000	-
[3393]	26/01/06	2,839	2,883	2,839	2,873	+40	+1.41	44,000	-
[3393]	26/01/05	2,924	2,924	2,785	2,833	-48	-1.67	60,700	-
[3393]	25/12/30	2,904	2,929	2,871	2,881	-49	-1.67	43,200	-
[3393]	25/12/29	2,838	2,974	2,820	2,930	+98	+3.46	73,100	-
[3393]	25/12/26	2,789	2,845	2,789	2,832	+43	+1.54	62,900	-
[3393]	25/12/25	2,808	2,808	2,775	2,789	-4	-0.14	38,500	-
[3393]	25/12/24	2,796	2,814	2,788	2,793	-4	-0.14	22,600	-
[3393]	25/12/23	2,747	2,829	2,747	2,797	+44	+1.60	52,800	-
[3393]	25/12/22	2,722	2,769	2,694	2,753	+45	+1.66	41,800	-
[3393]	25/12/19	2,688	2,709	2,675	2,708	+25	+0.93	23,800	-
[3393]	25/12/18	2,676	2,689	2,655	2,683	-10	-0.37	29,300	-
[3393]	25/12/17	2,700	2,700	2,669	2,693	+17	+0.64	33,800	-
[3393]	25/12/16	2,677	2,710	2,660	2,676	+10	+0.38	37,100	-
[3393]	25/12/15	2,650	2,678	2,640	2,666	+1	+0.04	19,200	-
[3393]	25/12/12	2,619	2,665	2,619	2,665	+40	+1.52	26,400	-
[3393]	25/12/11	2,681	2,682	2,623	2,625	-49	-1.83	26,200	-
[3393]	25/12/10	2,666	2,684	2,648	2,674	+24	+0.91	23,500	-
[3393]	25/12/09	2,670	2,670	2,640	2,650	-17	-0.64	28,700	-
[3393]	25/12/08	2,635	2,667	2,635	2,667	+37	+1.41	39,100	-
[3393]	25/12/05	2,607	2,643	2,596	2,630	+11	+0.42	30,200	-
[3393]	25/12/04	2,597	2,619	2,590	2,619	+26	+1.00	38,300	-
[3393]	25/12/03	2,600	2,609	2,576	2,593	-4	-0.15	31,400	-
[3393]	25/12/02	2,591	2,603	2,579	2,597	+5	+0.19	30,900	-
[3393]	25/12/01	2,617	2,623	2,582	2,592	-19	-0.73	41,200	-
[3393]	25/11/28	2,596	2,618	2,596	2,611	+6	+0.23	24,200	-
[3393]	25/11/27	2,598	2,605	2,580	2,605	+21	+0.81	28,300	-
[3393]	25/11/26	2,612	2,612	2,581	2,584	-3	-0.12	20,500	-
[3393]	25/11/25	2,626	2,626	2,580	2,587	-23	-0.88	24,700	-
[3393]	25/11/21	2,548	2,610	2,545	2,610	+35	+1.36	29,800	-
[3393]	25/11/20	2,598	2,600	2,575	2,575	+4	+0.16	18,800	-
[3393]	25/11/19	2,576	2,587	2,550	2,571	-13	-0.50	30,400	-
[3393]	25/11/18	2,616	2,618	2,576	2,584	-32	-1.22	75,700	-
[3393]	25/11/17	2,656	2,659	2,612	2,616	-32	-1.21	35,500	-
[3393]	25/11/14	2,662	2,673	2,636	2,648	-18	-0.68	30,000	-
[3393]	25/11/13	2,663	2,678	2,645	2,666	+3	+0.11	20,900	-
[3393]	25/11/12	2,618	2,685	2,618	2,663	+49	+1.87	58,100	-
[3393]	25/11/11	2,626	2,626	2,590	2,614	+13	+0.50	71,500	-
[3393]	25/11/10	2,613	2,629	2,593	2,601	-84	-3.13	139,800	-
[3393]	25/11/07	2,691	2,700	2,662	2,685	-20	-0.74	38,000	-
[3393]	25/11/06	2,747	2,747	2,700	2,705	-30	-1.10	35,400	-
[3393]	25/11/05	2,727	2,737	2,638	2,735	-4	-0.15	64,100	-
[3393]	25/11/04	2,753	2,758	2,731	2,739	-23	-0.83	15,400	-
[3393]	25/10/31	2,741	2,772	2,738	2,762	+14	+0.51	23,100	-
[3393]	25/10/30	2,730	2,767	2,726	2,748	+13	+0.48	25,700	-
[3393]	25/10/29	2,800	2,800	2,715	2,735	-50	-1.80	34,100	-
[3393]	25/10/28	2,825	2,827	2,781	2,785	-47	-1.66	17,700	-
[3393]	25/10/27	2,847	2,850	2,816	2,832	+13	+0.46	19,300	-
[3393]	25/10/24	2,829	2,829	2,784	2,819	+18	+0.64	18,300	-
[3393]	25/10/23	2,799	2,832	2,779	2,801	-9	-0.32	17,000	-
[3393]	25/10/22	2,780	2,823	2,779	2,810	+34	+1.22	21,000	-
[3393]	25/10/21	2,825	2,833	2,776	2,776	-49	-1.73	18,900	-
[3393]	25/10/20	2,745	2,825	2,745	2,825	+80	+2.91	30,300	-
[3393]	25/10/17	2,774	2,774	2,731	2,745	-29	-1.05	32,400	-
[3393]	25/10/16	2,787	2,831	2,774	2,774	+7	+0.25	36,500	-
[3393]	25/10/15	2,744	2,783	2,733	2,767	+50	+1.84	28,700	-
[3393]	25/10/14	2,766	2,805	2,695	2,717	-99	-3.52	73,400	-
[3393]	25/10/10	2,895	2,895	2,804	2,816	-70	-2.43	34,100	-
[3393]	25/10/09	2,846	2,886	2,834	2,886	+40	+1.41	38,400	-
[3393]	25/10/08	2,810	2,861	2,810	2,846	+26	+0.92	53,000	-
[3393]	25/10/07	2,802	2,822	2,786	2,820	-7	-0.25	34,800	-
[3393]	25/10/06	2,771	2,841	2,758	2,827	+96	+3.52	80,800	-
[3393]	25/10/03	2,669	2,731	2,660	2,731	+79	+2.98	34,000	-
[3393]	25/10/02	2,680	2,680	2,632	2,652	+22	+0.84	52,700	-
[3393]	25/10/01	2,731	2,731	2,620	2,630	-95	-3.49	81,000	-
[3393]	25/09/30	2,806	2,819	2,714	2,725	-49	-1.77	49,700	-
[3393]	25/09/29	2,771	2,788	2,750	2,774	-43	-1.53	37,800	-
[3393]	25/09/26	2,776	2,819	2,754	2,817	+41	+1.48	39,600	-
[3393]	25/09/25	2,794	2,794	2,750	2,776	-9	-0.32	35,000	-
[3393]	25/09/24	2,795	2,799	2,762	2,785	+2	+0.07	23,500	-
[3393]	25/09/22	2,799	2,814	2,764	2,783	-8	-0.29	41,200	-
[3393]	25/09/19	2,773	2,814	2,732	2,791	+45	+1.64	110,900	-
[3393]	25/09/18	2,722	2,770	2,712	2,746	+21	+0.77	58,800	-
[3393]	25/09/17	2,730	2,733	2,695	2,725	-5	-0.18	56,900	-
[3393]	25/09/16	2,671	2,735	2,657	2,730	+99	+3.76	123,400	-
[3393]	25/09/12	2,665	2,665	2,630	2,631	-19	-0.72	32,600	-
[3393]	25/09/11	2,669	2,677	2,649	2,650	-18	-0.67	24,100	-
[3393]	25/09/10	2,642	2,668	2,632	2,668	+31	+1.18	38,900	-
[3393]	25/09/09	2,629	2,653	2,620	2,637	+23	+0.88	40,900	-
[3393]	25/09/08	2,619	2,622	2,596	2,614	+2	+0.08	48,400	-
[3393]	25/09/05	2,604	2,616	2,597	2,612	+18	+0.69	45,600	-