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
[3433]	26/10/29	2,741	2,750	2,664	2,728	-27.0	-0.98	332,800	162,230,599,680
[3433]	26/10/28	2,779	2,780	2,739	2,755	+53.0	+1.96	184,500	163,836,264,448
[3433]	26/10/27	2,691	2,721	2,685	2,702	+61.0	+2.31	189,200	160,684,408,832
[3433]	26/10/26	2,675	2,689	2,631	2,641	-12.0	-0.45	198,700	157,056,827,392
[3433]	26/10/23	2,684	2,700	2,558	2,653	-78.0	-2.86	337,700	157,770,448,896
[3433]	26/10/22	2,834	2,838	2,729	2,731	-103.0	-3.63	223,900	162,409,005,056
[3433]	26/10/21	2,850	2,872	2,824	2,834	+34.0	+1.21	140,500	168,534,278,144
[3433]	26/10/20	2,911	2,919	2,799	2,800	-111.0	-3.81	258,000	166,512,345,088
[3433]	26/10/19	2,840	2,912	2,818	2,911	-10.0	-0.34	281,600	173,113,376,768
[3433]	26/10/16	2,952	2,961	2,890	2,921	+12.0	+0.41	251,200	173,708,066,816
[3433]	26/10/15	3,020	3,020	2,875	2,909	-181.0	-5.86	459,800	172,994,428,928
[3433]	26/10/14	3,110	3,165	3,070	3,090	-50.0	-1.59	328,000	183,758,274,560
[3433]	26/10/13	3,155	3,210	3,125	3,140	-35.0	-1.10	311,400	186,731,708,416
[3433]	26/10/09	3,005	3,195	2,976	3,175	+125.0	+4.10	355,300	188,813,115,392
[3433]	26/10/08	3,080	3,080	3,035	3,050	-85.0	-2.71	202,500	181,379,530,752
[3433]	26/10/07	3,105	3,150	3,080	3,135	-5.0	-0.16	198,300	186,434,355,200
[3433]	26/10/06	3,120	3,145	3,060	3,140	+25.0	+0.80	234,600	186,731,708,416
[3433]	26/10/05	3,070	3,115	3,040	3,115	+128.0	+4.29	265,700	185,244,991,488
[3433]	26/10/02	2,974	3,065	2,961	2,987	+32.0	+1.08	347,400	177,633,001,472
[3433]	26/10/01	2,901	2,955	2,900	2,955	+57.0	+1.97	220,700	175,729,999,872
[3433]	26/09/30	2,880	2,911	2,876	2,898	+39.0	+1.36	203,500	172,340,281,344
[3433]	26/09/29	2,855	2,870	2,825	2,859	-40.0	-1.38	199,400	170,020,995,072
[3433]	26/09/28	2,935	2,945	2,892	2,899	-18.0	-0.62	173,800	172,399,755,264
[3433]	26/09/25	2,895	2,923	2,881	2,917	+26.0	+0.90	173,600	173,470,187,520
[3433]	26/09/24	2,887	2,902	2,875	2,891	+38.0	+1.33	183,200	171,923,996,672
[3433]	26/09/18	2,840	2,853	2,818	2,853	+38.0	+1.35	328,800	169,664,184,320
[3433]	26/09/17	2,813	2,846	2,798	2,815	+3.0	+0.11	155,100	167,404,371,968
[3433]	26/09/16	2,785	2,826	2,782	2,812	+40.0	+1.44	168,800	167,225,966,592
[3433]	26/09/15	2,737	2,784	2,737	2,772	-5.0	-0.18	154,900	164,847,222,784
[3433]	26/09/14	2,727	2,786	2,702	2,777	+25.0	+0.91	187,000	165,144,576,000
[3433]	26/09/11	2,651	2,766	2,651	2,752	-27.0	-0.97	250,100	163,657,859,072
[3433]	26/09/10	2,760	2,779	2,730	2,779	+3.0	+0.11	189,300	165,263,507,456
[3433]	26/09/09	2,760	2,811	2,755	2,776	+20.0	+0.73	159,900	165,085,102,080
[3433]	26/09/08	2,810	2,831	2,756	2,756	-26.0	-0.93	303,000	163,895,721,984
[3433]	26/09/07	2,747	2,786	2,742	2,782	+58.0	+2.13	143,400	165,441,912,832
[3433]	26/09/04	2,676	2,725	2,673	2,724	+35.0	+1.30	150,500	161,992,720,384
[3433]	26/09/03	2,705	2,705	2,667	2,689	-1.0	-0.04	176,900	159,911,329,792
[3433]	26/09/02	2,720	2,732	2,680	2,690	-60.0	-2.18	332,000	159,970,787,328
[3433]	26/09/01	2,747	2,761	2,729	2,750	-21.0	-0.76	219,700	163,538,911,232
[3433]	26/08/31	2,744	2,772	2,700	2,771	+16.0	+0.58	211,900	164,787,748,864
[3433]	26/08/28	2,799	2,799	2,745	2,755	-30.0	-1.08	243,400	163,836,264,448
[3433]	26/08/27	2,810	2,835	2,758	2,785	+3.0	+0.11	141,000	165,620,318,208
[3433]	26/08/26	2,790	2,800	2,757	2,782	+6.0	+0.22	161,100	165,441,912,832
[3433]	26/08/25	2,764	2,776	2,728	2,776	-7.0	-0.25	383,600	165,085,102,080
[3433]	26/08/24	2,769	2,806	2,754	2,783	+18.0	+0.65	215,800	165,501,386,752
[3433]	26/08/21	2,778	2,789	2,739	2,765	-63.0	-2.23	184,900	164,430,938,112
[3433]	26/08/20	2,798	2,828	2,778	2,828	+43.0	+1.54	174,300	168,177,467,392
[3433]	26/08/19	2,800	2,828	2,760	2,785	-95.0	-3.30	298,700	165,620,318,208
[3433]	26/08/18	2,969	2,985	2,877	2,880	-94.0	-3.16	185,200	171,269,849,088
[3433]	26/08/17	2,952	2,994	2,944	2,974	+24.0	+0.81	154,600	176,859,906,048
[3433]	26/08/14	2,980	2,986	2,932	2,950	-15.0	-0.51	214,600	175,432,646,656
[3433]	26/08/13	2,989	3,010	2,957	2,965	+14.0	+0.47	175,100	176,324,689,920
[3433]	26/08/12	2,905	2,951	2,885	2,951	+35.0	+1.20	212,700	175,492,120,576
[3433]	26/08/10	2,961	2,990	2,901	2,916	-46.0	-1.55	270,400	173,410,713,600
[3433]	26/08/07	3,075	3,100	2,925	2,962	-98.0	-3.20	335,000	176,146,284,544
[3433]	26/08/06	3,075	3,155	3,000	3,060	-130.0	-4.08	601,100	181,974,204,416
[3433]	26/08/05	3,100	3,220	3,065	3,190	+190.0	+6.33	393,300	189,705,142,272
[3433]	26/08/04	2,972	3,025	2,953	3,000	+65.0	+2.21	305,800	178,406,080,512
[3433]	26/08/03	2,868	2,947	2,827	2,935	+24.0	+0.82	504,400	174,540,619,776
[3433]	26/07/31	2,869	2,980	2,848	2,911	+242.0	+9.07	639,500	173,113,376,768
[3433]	26/07/30	2,647	2,732	2,607	2,669	-8.0	-0.30	364,400	158,721,949,696
[3433]	26/07/29	2,800	2,808	2,632	2,677	-114.0	-4.08	673,600	159,197,691,904
[3433]	26/07/28	2,900	2,900	2,756	2,791	-208.0	-6.94	1,097,900	165,977,128,960
[3433]	26/07/27	2,969	3,030	2,963	2,999	+40.0	+1.35	628,000	178,346,622,976
[3433]	26/07/24	2,984	3,020	2,920	2,959	-61.0	-2.02	365,300	175,967,879,168
[3433]	26/07/23	3,015	3,035	2,979	3,020	+56.0	+1.89	242,200	179,595,460,608
[3433]	26/07/22	2,990	3,045	2,951	2,964	+19.0	+0.65	252,800	176,265,216,000
[3433]	26/07/21	2,914	2,950	2,883	2,945	+62.0	+2.15	210,000	175,135,309,824
[3433]	26/07/17	2,985	3,010	2,796	2,883	-172	-5.63	370,500	-
[3433]	26/07/16	3,085	3,105	3,025	3,055	-95	-3.02	169,200	-
[3433]	26/07/15	3,055	3,150	3,035	3,150	+130	+4.30	233,700	-
[3433]	26/07/14	2,999	3,050	2,944	3,020	+5	+0.17	379,400	-
[3433]	26/07/13	3,110	3,130	2,993	3,015	-60	-1.95	143,200	-
[3433]	26/07/10	3,105	3,130	3,075	3,075	+25	+0.82	151,000	-
[3433]	26/07/09	3,025	3,075	3,020	3,050	+40	+1.33	175,400	-
[3433]	26/07/08	3,035	3,135	3,010	3,010	-95	-3.06	222,300	-
[3433]	26/07/07	3,235	3,280	3,105	3,105	-200	-6.05	253,900	-
[3433]	26/07/06	3,335	3,365	3,270	3,305	0	0.00	217,700	-
[3433]	26/07/03	3,205	3,305	3,175	3,305	+30	+0.92	175,700	-
[3433]	26/07/02	3,390	3,390	3,255	3,275	-115	-3.39	225,500	-
[3433]	26/07/01	3,315	3,390	3,315	3,390	+145	+4.47	207,600	-
[3433]	26/06/30	3,335	3,335	3,240	3,245	-35	-1.07	157,700	-
[3433]	26/06/29	3,280	3,280	3,180	3,280	0	0.00	181,700	-
[3433]	26/06/26	3,315	3,345	3,225	3,280	-55	-1.65	215,700	-
[3433]	26/06/25	3,295	3,395	3,265	3,335	+105	+3.25	295,000	-
[3433]	26/06/24	3,200	3,295	3,190	3,230	+30	+0.94	163,500	-
[3433]	26/06/23	3,405	3,405	3,200	3,200	-165	-4.90	248,000	-
[3433]	26/06/22	3,310	3,400	3,295	3,365	+30	+0.90	193,700	-
[3433]	26/06/19	3,380	3,405	3,315	3,335	+15	+0.45	182,300	-
[3433]	26/06/18	3,240	3,355	3,240	3,320	+80	+2.47	215,500	-
[3433]	26/06/17	3,145	3,265	3,130	3,240	+95	+3.02	218,900	-
[3433]	26/06/16	3,155	3,180	3,115	3,145	-15	-0.47	108,500	-
[3433]	26/06/15	3,170	3,215	3,150	3,160	+110	+3.61	194,400	-
[3433]	26/06/12	3,050	3,115	3,040	3,050	+77	+2.59	186,300	-
[3433]	26/06/11	2,889	2,997	2,808	2,973	+10	+0.34	178,800	-
[3433]	26/06/10	3,005	3,055	2,931	2,963	-57	-1.89	211,500	-
[3433]	26/06/09	3,025	3,050	2,954	3,020	+42	+1.41	238,800	-
[3433]	26/06/08	2,937	3,025	2,889	2,978	-232	-7.23	320,300	-
[3433]	26/06/05	3,100	3,225	3,050	3,210	+65	+2.07	261,100	-
[3433]	26/06/04	3,115	3,195	3,105	3,145	+5	+0.16	215,500	-
[3433]	26/06/03	3,100	3,170	3,035	3,140	+65	+2.11	290,700	-
[3433]	26/06/02	3,130	3,150	2,983	3,075	-115	-3.61	319,900	-
[3433]	26/06/01	3,120	3,210	3,095	3,190	+70	+2.24	244,600	-
[3433]	26/05/29	3,225	3,240	3,120	3,120	-105	-3.26	377,500	-
[3433]	26/05/28	3,200	3,230	3,125	3,225	+15	+0.47	237,800	-
[3433]	26/05/27	3,280	3,310	3,200	3,210	-10	-0.31	228,000	-
[3433]	26/05/26	3,200	3,240	3,135	3,220	+25	+0.78	223,000	-
[3433]	26/05/25	3,200	3,235	3,170	3,195	+80	+2.57	304,300	-
[3433]	26/05/22	3,175	3,200	3,110	3,115	-40.0	-1.27	237,600	-
[3433]	26/05/21	3,185	3,215	3,155	3,155	+40.0	+1.28	185,100	-
[3433]	26/05/20	3,140	3,170	3,045	3,115	-50.0	-1.58	279,600	-
[3433]	26/05/19	3,245	3,270	3,130	3,165	-35.0	-1.09	235,100	-
[3433]	26/05/18	3,330	3,330	3,200	3,200	-115.0	-3.47	249,900	-
[3433]	26/05/15	3,410	3,430	3,285	3,315	-60.0	-1.78	225,700	-
[3433]	26/05/14	3,350	3,460	3,345	3,375	+60.0	+1.81	302,900	-
[3433]	26/05/13	3,210	3,370	3,175	3,315	+55.0	+1.69	367,500	-
[3433]	26/05/12	3,150	3,270	3,055	3,260	-40.0	-1.21	966,600	-
[3433]	26/05/11	3,330	3,380	3,245	3,300	+15.0	+0.46	360,800	-
[3433]	26/05/08	3,195	3,285	3,170	3,285	+60.0	+1.86	232,800	-
[3433]	26/05/07	3,195	3,300	3,180	3,225	+110.0	+3.53	352,700	-
[3433]	26/05/01	3,120	3,155	3,060	3,115	-15.0	-0.48	252,100	-
[3433]	26/04/30	3,100	3,160	3,085	3,130	+5.0	+0.16	227,800	-
[3433]	26/04/28	3,090	3,135	3,055	3,125	+55.0	+1.79	204,200	-
[3433]	26/04/27	3,060	3,135	3,040	3,070	+35	+1.15	312,500	-
[3433]	26/04/24	2,970	3,060	2,970	3,035	+71	+2.40	228,300	-
[3433]	26/04/23	2,938	2,974	2,919	2,964	+1	+0.03	220,500	-
[3433]	26/04/22	2,997	3,015	2,868	2,963	-12	-0.40	422,500	-
[3433]	26/04/21	2,941	3,005	2,941	2,975	+70	+2.41	243,600	-
[3433]	26/04/20	2,912	2,924	2,883	2,905	-5	-0.17	104,900	-
[3433]	26/04/17	2,900	2,924	2,900	2,910	-22	-0.75	153,800	-
[3433]	26/04/16	2,852	2,936	2,852	2,932	+85	+2.99	172,400	-
[3433]	26/04/15	2,955	2,970	2,836	2,847	-32	-1.11	220,700	-
[3433]	26/04/14	2,901	2,917	2,867	2,879	+28	+0.98	198,100	-
[3433]	26/04/13	2,820	2,866	2,812	2,851	+1	+0.04	160,200	-
[3433]	26/04/10	2,827	2,865	2,820	2,850	+55	+1.97	192,800	-
[3433]	26/04/09	2,832	2,834	2,785	2,795	-7	-0.25	147,200	-
[3433]	26/04/08	2,786	2,813	2,752	2,802	+141	+5.30	198,400	-
[3433]	26/04/07	2,646	2,665	2,620	2,661	+27	+1.03	130,500	-
[3433]	26/04/06	2,631	2,668	2,626	2,634	+9	+0.34	101,300	-
[3433]	26/04/03	2,607	2,630	2,582	2,625	+62	+2.42	244,000	-
[3433]	26/04/02	2,679	2,691	2,560	2,563	-71	-2.70	187,300	-
[3433]	26/04/01	2,620	2,634	2,573	2,634	+134	+5.36	144,300	-
[3433]	26/03/31	2,450	2,565	2,434	2,500	+11	+0.44	406,000	-
[3433]	26/03/30	2,443	2,490	2,430	2,489	-111	-4.27	217,200	-
[3433]	26/03/27	2,613	2,623	2,569	2,600	-63	-2.37	216,800	-
[3433]	26/03/26	2,696	2,700	2,628	2,663	-9	-0.34	122,200	-
[3433]	26/03/25	2,680	2,690	2,659	2,672	+76	+2.93	127,900	-
[3433]	26/03/24	2,595	2,601	2,550	2,596	+93	+3.72	176,700	-
[3433]	26/03/23	2,542	2,545	2,476	2,503	-118	-4.50	227,100	-
[3433]	26/03/19	2,675	2,689	2,616	2,621	-160	-5.75	269,700	-
[3433]	26/03/18	2,719	2,781	2,712	2,781	+82	+3.04	201,100	-
[3433]	26/03/17	2,760	2,766	2,692	2,699	-11	-0.41	132,200	-
[3433]	26/03/16	2,701	2,755	2,681	2,710	-12	-0.44	210,000	-
[3433]	26/03/13	2,672	2,738	2,672	2,722	-24	-0.87	245,700	-
[3433]	26/03/12	2,774	2,789	2,718	2,746	-78	-2.76	217,700	-
[3433]	26/03/11	2,834	2,868	2,824	2,824	+40	+1.44	148,800	-
[3433]	26/03/10	2,775	2,831	2,752	2,784	+59	+2.17	193,000	-
[3433]	26/03/09	2,720	2,762	2,664	2,725	-205	-7.00	329,300	-
[3433]	26/03/06	2,852	2,935	2,844	2,930	+32	+1.10	205,700	-
[3433]	26/03/05	2,940	2,984	2,865	2,898	+108	+3.87	290,500	-
[3433]	26/03/04	2,783	2,886	2,735	2,790	-143	-4.88	436,500	-
[3433]	26/03/03	3,065	3,075	2,909	2,933	-152	-4.93	322,600	-
[3433]	26/03/02	3,025	3,110	3,015	3,085	-40	-1.28	156,600	-
[3433]	26/02/27	3,045	3,140	3,005	3,125	+45	+1.46	234,800	-
[3433]	26/02/26	3,155	3,170	3,070	3,080	-65	-2.07	307,400	-
[3433]	26/02/25	3,125	3,155	3,060	3,145	+70	+2.28	385,300	-
[3433]	26/02/24	3,040	3,095	3,010	3,075	+84	+2.81	343,200	-
[3433]	26/02/20	2,975	3,025	2,943	2,991	+12	+0.40	209,400	-
[3433]	26/02/19	2,925	2,999	2,921	2,979	+67	+2.30	199,300	-
[3433]	26/02/18	2,873	2,925	2,872	2,912	+45	+1.57	159,500	-
[3433]	26/02/17	2,856	2,890	2,827	2,867	+24	+0.84	206,000	-
[3433]	26/02/16	2,845	2,862	2,803	2,843	+15	+0.53	223,900	-
[3433]	26/02/13	2,845	2,880	2,801	2,828	-16	-0.56	265,400	-
[3433]	26/02/12	2,771	2,853	2,767	2,844	+71	+2.56	305,300	-
[3433]	26/02/10	2,750	2,796	2,734	2,773	+67	+2.48	281,700	-
[3433]	26/02/09	2,730	2,739	2,661	2,706	+26	+0.97	246,400	-
[3433]	26/02/06	2,632	2,725	2,625	2,680	+43	+1.63	309,100	-
[3433]	26/02/05	2,656	2,680	2,575	2,637	-29	-1.09	485,200	-
[3433]	26/02/04	2,650	2,685	2,629	2,666	+28	+1.06	312,900	-
[3433]	26/02/03	2,582	2,662	2,564	2,638	+94	+3.69	291,900	-
[3433]	26/02/02	2,600	2,631	2,541	2,544	-37	-1.43	253,400	-
[3433]	26/01/30	2,561	2,607	2,544	2,581	+29	+1.14	310,500	-
[3433]	26/01/29	2,568	2,574	2,532	2,552	0	0.00	226,300	-
[3433]	26/01/28	2,547	2,569	2,535	2,552	+13	+0.51	284,100	-
[3433]	26/01/27	2,485	2,545	2,478	2,539	+59	+2.38	214,700	-
[3433]	26/01/26	2,473	2,517	2,462	2,480	-42	-1.67	215,600	-
[3433]	26/01/23	2,535	2,548	2,512	2,522	+37	+1.49	230,300	-
[3433]	26/01/22	2,396	2,513	2,390	2,485	+108	+4.54	333,500	-
[3433]	26/01/21	2,350	2,383	2,336	2,377	-33	-1.37	267,100	-
[3433]	26/01/20	2,436	2,447	2,402	2,410	-34	-1.39	270,600	-
[3433]	26/01/19	2,500	2,511	2,416	2,444	-56	-2.24	491,700	-
[3433]	26/01/16	2,417	2,524	2,404	2,500	+102	+4.25	444,600	-
[3433]	26/01/15	2,358	2,399	2,351	2,398	+3	+0.13	293,100	-
[3433]	26/01/14	2,400	2,404	2,370	2,395	-11	-0.46	254,600	-
[3433]	26/01/13	2,408	2,422	2,385	2,406	+54	+2.30	222,900	-
[3433]	26/01/09	2,321	2,354	2,320	2,352	+54	+2.35	260,200	-
[3433]	26/01/08	2,285	2,321	2,280	2,298	+6	+0.26	173,700	-
[3433]	26/01/07	2,240	2,331	2,240	2,292	+27	+1.19	298,700	-
[3433]	26/01/06	2,250	2,280	2,250	2,265	+36	+1.62	156,300	-
[3433]	26/01/05	2,237	2,241	2,202	2,229	+5	+0.22	193,300	-
[3433]	25/12/30	2,231	2,248	2,215	2,224	-14	-0.63	145,700	-
[3433]	25/12/29	2,205	2,239	2,200	2,238	+42	+1.91	169,600	-
[3433]	25/12/26	2,229	2,229	2,180	2,196	-32	-1.44	173,500	-
[3433]	25/12/25	2,200	2,228	2,191	2,228	+41	+1.87	119,400	-
[3433]	25/12/24	2,216	2,216	2,180	2,187	-25	-1.13	136,300	-
[3433]	25/12/23	2,205	2,221	2,197	2,212	-28	-1.25	145,500	-
[3433]	25/12/22	2,237	2,243	2,226	2,240	+27	+1.22	112,100	-
[3433]	25/12/19	2,190	2,215	2,190	2,213	+23	+1.05	125,900	-
[3433]	25/12/18	2,188	2,209	2,182	2,190	-13	-0.59	94,300	-
[3433]	25/12/17	2,204	2,210	2,182	2,203	+8	+0.36	86,500	-
[3433]	25/12/16	2,240	2,246	2,185	2,195	-65	-2.88	121,200	-
[3433]	25/12/15	2,207	2,260	2,194	2,260	+46	+2.08	220,400	-
[3433]	25/12/12	2,195	2,216	2,177	2,214	+48	+2.22	145,000	-
[3433]	25/12/11	2,220	2,220	2,163	2,166	-28	-1.28	83,100	-
[3433]	25/12/10	2,223	2,239	2,185	2,194	-23	-1.04	134,900	-
[3433]	25/12/09	2,211	2,235	2,202	2,217	+4	+0.18	177,400	-
[3433]	25/12/08	2,187	2,215	2,180	2,213	+26	+1.19	146,600	-
[3433]	25/12/05	2,165	2,199	2,160	2,187	+4	+0.18	146,100	-
[3433]	25/12/04	2,176	2,195	2,174	2,183	-6	-0.27	173,500	-
[3433]	25/12/03	2,181	2,210	2,168	2,189	+8	+0.37	204,000	-
[3433]	25/12/02	2,196	2,200	2,179	2,181	+4	+0.18	140,900	-
[3433]	25/12/01	2,228	2,232	2,172	2,177	-40	-1.80	105,000	-
[3433]	25/11/28	2,190	2,227	2,179	2,217	+27	+1.23	203,100	-
[3433]	25/11/27	2,155	2,193	2,151	2,190	+39	+1.81	182,300	-
[3433]	25/11/26	2,139	2,151	2,123	2,151	+35	+1.65	181,100	-
[3433]	25/11/25	2,119	2,135	2,103	2,116	+17	+0.81	176,900	-
[3433]	25/11/21	2,094	2,111	2,081	2,099	-45	-2.10	196,600	-
[3433]	25/11/20	2,137	2,156	2,114	2,144	+78	+3.78	327,500	-
[3433]	25/11/19	2,063	2,110	2,040	2,066	+31	+1.52	378,200	-
[3433]	25/11/18	2,070	2,092	2,020	2,035	-68	-3.23	310,400	-
[3433]	25/11/17	2,120	2,125	2,098	2,103	-15	-0.71	228,200	-
[3433]	25/11/14	2,089	2,119	2,081	2,118	-5	-0.24	303,200	-
[3433]	25/11/13	2,087	2,136	2,070	2,123	+56	+2.71	275,800	-
[3433]	25/11/12	2,024	2,079	2,020	2,067	+21	+1.03	289,900	-
[3433]	25/11/11	2,060	2,085	2,032	2,046	-16	-0.78	262,500	-
[3433]	25/11/10	2,034	2,064	2,022	2,062	+41	+2.03	382,900	-
[3433]	25/11/07	1,983	2,070	1,923	2,021	-272	-11.86	1,143,300	-
[3433]	25/11/06	2,280	2,314	2,263	2,293	+34	+1.51	384,900	-
[3433]	25/11/05	2,270	2,286	2,183	2,259	-61	-2.63	338,300	-
[3433]	25/11/04	2,265	2,366	2,261	2,320	+55	+2.43	388,200	-
[3433]	25/10/31	2,238	2,266	2,217	2,265	+23	+1.03	222,600	-
[3433]	25/10/30	2,240	2,255	2,232	2,242	+10	+0.45	173,100	-
[3433]	25/10/29	2,245	2,255	2,226	2,232	-13	-0.58	200,300	-
[3433]	25/10/28	2,310	2,310	2,243	2,245	-67	-2.90	200,200	-
[3433]	25/10/27	2,302	2,312	2,283	2,312	+47	+2.08	178,100	-
[3433]	25/10/24	2,257	2,276	2,239	2,265	+34	+1.52	260,200	-
[3433]	25/10/23	2,206	2,253	2,194	2,231	+25	+1.13	227,200	-
[3433]	25/10/22	2,195	2,209	2,183	2,206	+4	+0.18	239,600	-
[3433]	25/10/21	2,215	2,229	2,195	2,202	-17	-0.77	172,600	-
[3433]	25/10/20	2,204	2,230	2,189	2,219	+46	+2.12	111,000	-
[3433]	25/10/17	2,171	2,182	2,160	2,173	+9	+0.42	100,600	-
[3433]	25/10/16	2,173	2,187	2,141	2,164	0	0.00	187,600	-
[3433]	25/10/15	2,147	2,166	2,128	2,164	+33	+1.55	548,300	-
[3433]	25/10/14	2,156	2,196	2,126	2,131	-75	-3.40	238,300	-
[3433]	25/10/10	2,266	2,266	2,202	2,206	-81	-3.54	191,300	-
[3433]	25/10/09	2,245	2,295	2,236	2,287	+29	+1.28	261,100	-
[3433]	25/10/08	2,258	2,271	2,250	2,258	-8	-0.35	125,100	-
[3433]	25/10/07	2,270	2,288	2,257	2,266	+40	+1.80	236,900	-
[3433]	25/10/06	2,235	2,235	2,196	2,226	+51	+2.34	137,500	-
[3433]	25/10/03	2,170	2,189	2,167	2,175	+9	+0.42	123,600	-
[3433]	25/10/02	2,113	2,170	2,109	2,166	+58	+2.75	183,400	-
[3433]	25/10/01	2,150	2,152	2,092	2,108	-68	-3.13	247,800	-
[3433]	25/09/30	2,163	2,178	2,152	2,176	+5	+0.23	151,400	-
[3433]	25/09/29	2,211	2,211	2,162	2,171	-45	-2.03	145,600	-
[3433]	25/09/26	2,200	2,224	2,195	2,216	+11	+0.50	170,500	-
[3433]	25/09/25	2,194	2,205	2,176	2,205	+18	+0.82	139,900	-
[3433]	25/09/24	2,200	2,200	2,164	2,187	+1	+0.05	137,000	-
[3433]	25/09/22	2,188	2,204	2,183	2,186	-4	-0.18	89,200	-
[3433]	25/09/19	2,235	2,238	2,167	2,190	-14	-0.64	264,800	-
[3433]	25/09/18	2,153	2,216	2,140	2,204	+47	+2.18	163,100	-
[3433]	25/09/17	2,190	2,191	2,152	2,157	-45	-2.04	140,700	-
[3433]	25/09/16	2,220	2,234	2,193	2,202	-13	-0.59	147,400	-
[3433]	25/09/12	2,240	2,244	2,212	2,215	+3	+0.14	216,900	-
[3433]	25/09/11	2,168	2,221	2,168	2,212	+62	+2.88	265,600	-
[3433]	25/09/10	2,140	2,166	2,133	2,150	+26	+1.22	224,900	-
[3433]	25/09/09	2,130	2,160	2,115	2,124	0	0.00	137,300	-
[3433]	25/09/08	2,128	2,128	2,104	2,124	+16	+0.76	107,300	-
[3433]	25/09/05	2,075	2,115	2,075	2,108	+35	+1.69	136,400	-