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
[6333]	26/10/30	3,390	3,415	3,325	3,355	-5.0	-0.15	57,300	51,422,818,304
[6333]	26/10/29	3,400	3,400	3,320	3,360	-65.0	-1.90	178,800	51,499,454,464
[6333]	26/10/28	3,465	3,470	3,415	3,425	-10.0	-0.29	56,400	52,495,720,448
[6333]	26/10/27	3,425	3,475	3,400	3,435	+10.0	+0.29	34,600	52,648,992,768
[6333]	26/10/26	3,375	3,465	3,375	3,425	+15.0	+0.44	49,600	52,495,720,448
[6333]	26/10/23	3,420	3,475	3,335	3,410	-15.0	-0.44	33,900	52,265,811,968
[6333]	26/10/22	3,485	3,500	3,420	3,425	-60.0	-1.72	23,600	52,495,720,448
[6333]	26/10/21	3,520	3,535	3,485	3,485	+15.0	+0.43	24,000	53,415,354,368
[6333]	26/10/20	3,615	3,620	3,450	3,470	-140.0	-3.88	41,100	53,185,445,888
[6333]	26/10/19	3,605	3,625	3,560	3,610	-30.0	-0.82	28,800	55,331,258,368
[6333]	26/10/16	3,600	3,640	3,600	3,640	+95.0	+2.68	41,700	55,791,075,328
[6333]	26/10/15	3,585	3,615	3,530	3,545	-70.0	-1.94	50,500	54,334,988,288
[6333]	26/10/14	3,605	3,630	3,580	3,615	+10.0	+0.28	28,300	55,407,894,528
[6333]	26/10/13	3,600	3,635	3,585	3,605	+35.0	+0.98	34,700	55,254,622,208
[6333]	26/10/09	3,445	3,570	3,425	3,570	+125.0	+3.63	31,300	54,718,169,088
[6333]	26/10/08	3,505	3,505	3,425	3,445	-105.0	-2.96	36,000	52,802,265,088
[6333]	26/10/07	3,600	3,610	3,490	3,550	-50.0	-1.39	42,500	54,411,624,448
[6333]	26/10/06	3,600	3,615	3,565	3,600	-5.0	-0.14	20,700	55,177,986,048
[6333]	26/10/05	3,570	3,610	3,545	3,605	+40.0	+1.12	35,200	55,254,622,208
[6333]	26/10/02	3,560	3,605	3,545	3,565	-25.0	-0.70	32,800	54,641,532,928
[6333]	26/10/01	3,575	3,595	3,545	3,590	+10.0	+0.28	30,500	55,024,713,728
[6333]	26/09/30	3,605	3,620	3,560	3,580	-5.0	-0.14	34,000	54,871,441,408
[6333]	26/09/29	3,595	3,615	3,570	3,585	-70.0	-1.92	41,100	54,948,077,568
[6333]	26/09/28	3,600	3,690	3,590	3,655	+50.0	+1.39	56,200	56,020,983,808
[6333]	26/09/25	3,600	3,670	3,565	3,605	+35.0	+0.98	92,200	55,254,622,208
[6333]	26/09/24	3,525	3,590	3,480	3,570	+60.0	+1.71	47,800	54,718,169,088
[6333]	26/09/18	3,545	3,560	3,500	3,510	-50.0	-1.40	43,400	53,798,535,168
[6333]	26/09/17	3,520	3,570	3,505	3,560	+85.0	+2.45	29,900	54,564,896,768
[6333]	26/09/16	3,500	3,510	3,465	3,475	+25.0	+0.72	22,500	53,262,082,048
[6333]	26/09/15	3,455	3,485	3,445	3,450	+5.0	+0.15	26,900	52,878,901,248
[6333]	26/09/14	3,415	3,460	3,405	3,445	+15.0	+0.44	21,800	52,802,265,088
[6333]	26/09/11	3,365	3,430	3,360	3,430	+15.0	+0.44	42,700	52,572,356,608
[6333]	26/09/10	3,495	3,515	3,360	3,415	-80.0	-2.29	54,600	52,342,448,128
[6333]	26/09/09	3,400	3,525	3,365	3,495	+135.0	+4.02	46,500	53,568,626,688
[6333]	26/09/08	3,400	3,405	3,360	3,360	-50.0	-1.47	30,700	51,499,454,464
[6333]	26/09/07	3,415	3,420	3,380	3,410	+10.0	+0.29	25,600	52,265,811,968
[6333]	26/09/04	3,390	3,410	3,340	3,400	+40.0	+1.19	38,800	52,112,539,648
[6333]	26/09/03	3,315	3,395	3,305	3,360	+45.0	+1.36	47,200	51,499,454,464
[6333]	26/09/02	3,365	3,365	3,315	3,315	-85.0	-2.50	29,700	50,809,729,024
[6333]	26/09/01	3,445	3,460	3,400	3,400	-45.0	-1.31	25,700	52,112,539,648
[6333]	26/08/31	3,390	3,450	3,380	3,445	+50.0	+1.47	33,300	52,802,265,088
[6333]	26/08/28	3,430	3,445	3,390	3,395	-35.0	-1.02	24,200	52,035,903,488
[6333]	26/08/27	3,455	3,475	3,405	3,430	0	+0.00	33,600	52,572,356,608
[6333]	26/08/26	3,390	3,440	3,380	3,430	+55.0	+1.63	24,000	52,572,356,608
[6333]	26/08/25	3,475	3,475	3,375	3,375	-55.0	-1.60	34,000	51,729,358,848
[6333]	26/08/24	3,360	3,460	3,350	3,430	+55.0	+1.63	36,300	52,572,356,608
[6333]	26/08/21	3,345	3,395	3,325	3,375	+5.0	+0.15	27,400	51,729,358,848
[6333]	26/08/20	3,355	3,400	3,315	3,370	+10.0	+0.30	31,600	51,652,722,688
[6333]	26/08/19	3,360	3,400	3,300	3,360	-10.0	-0.30	44,200	51,499,454,464
[6333]	26/08/18	3,270	3,370	3,265	3,370	+120.0	+3.69	92,400	51,652,722,688
[6333]	26/08/17	3,210	3,270	3,185	3,250	+40.0	+1.25	40,200	49,813,458,944
[6333]	26/08/14	3,165	3,225	3,135	3,210	+45.0	+1.42	44,600	49,200,611,328
[6333]	26/08/13	3,250	3,255	3,150	3,165	-70.0	-2.16	39,400	48,510,881,792
[6333]	26/08/12	3,135	3,260	3,100	3,235	+105.0	+3.35	46,700	49,583,792,128
[6333]	26/08/10	3,275	3,300	3,065	3,130	-140.0	-4.28	79,000	47,974,428,672
[6333]	26/08/07	3,305	3,310	3,225	3,270	-245.0	-6.97	93,400	50,120,249,344
[6333]	26/08/06	3,465	3,540	3,465	3,515	+50.0	+1.44	48,800	53,875,433,472
[6333]	26/08/05	3,435	3,475	3,425	3,465	+30.0	+0.87	33,000	53,109,071,872
[6333]	26/08/04	3,365	3,435	3,340	3,435	+50.0	+1.48	65,500	52,649,250,816
[6333]	26/08/03	3,340	3,390	3,270	3,385	+30.0	+0.89	56,700	51,882,885,120
[6333]	26/07/31	3,320	3,405	3,265	3,355	+60.0	+1.82	64,600	51,423,068,160
[6333]	26/07/30	3,205	3,315	3,200	3,295	+60.0	+1.85	48,400	50,503,430,144
[6333]	26/07/29	3,220	3,260	3,160	3,235	+35.0	+1.09	42,800	49,583,792,128
[6333]	26/07/28	3,255	3,300	3,175	3,200	-100.0	-3.03	35,500	49,047,339,008
[6333]	26/07/27	3,255	3,300	3,255	3,300	+65.0	+2.01	39,600	50,580,066,304
[6333]	26/07/24	3,230	3,240	3,180	3,235	+35.0	+1.09	40,900	49,583,792,128
[6333]	26/07/23	3,220	3,240	3,170	3,200	0	+0.00	25,300	49,047,339,008
[6333]	26/07/22	3,230	3,240	3,180	3,200	+5.0	+0.16	22,000	49,047,339,008
[6333]	26/07/21	3,120	3,270	3,115	3,195	+75.0	+2.40	53,700	48,970,702,848
[6333]	26/07/17	3,200	3,220	3,080	3,120	-100	-3.11	52,000	-
[6333]	26/07/16	3,215	3,270	3,195	3,220	-5	-0.16	40,100	-
[6333]	26/07/15	3,210	3,245	3,200	3,225	+60	+1.90	32,500	-
[6333]	26/07/14	3,185	3,185	3,110	3,165	+15	+0.48	26,900	-
[6333]	26/07/13	3,220	3,240	3,110	3,150	-40	-1.25	66,300	-
[6333]	26/07/10	3,205	3,230	3,140	3,190	+45	+1.43	34,200	-
[6333]	26/07/09	3,135	3,160	3,110	3,145	+25	+0.80	12,200	-
[6333]	26/07/08	3,160	3,185	3,120	3,120	-40	-1.27	29,900	-
[6333]	26/07/07	3,200	3,200	3,145	3,160	-5	-0.16	23,500	-
[6333]	26/07/06	3,150	3,265	3,150	3,165	+60	+1.93	54,300	-
[6333]	26/07/03	3,075	3,135	3,065	3,105	+30	+0.98	20,400	-
[6333]	26/07/02	3,085	3,125	3,045	3,075	-10	-0.32	30,200	-
[6333]	26/07/01	3,150	3,150	3,080	3,085	-35	-1.12	21,200	-
[6333]	26/06/30	3,190	3,195	3,100	3,120	-70	-2.19	28,500	-
[6333]	26/06/29	3,240	3,240	3,135	3,190	+5	+0.16	47,200	-
[6333]	26/06/26	3,120	3,230	3,120	3,185	+50	+1.59	48,200	-
[6333]	26/06/25	3,145	3,145	3,085	3,135	+40	+1.29	18,700	-
[6333]	26/06/24	3,070	3,140	3,070	3,095	-15	-0.48	25,900	-
[6333]	26/06/23	3,130	3,150	3,110	3,110	-50	-1.58	23,100	-
[6333]	26/06/22	3,170	3,195	3,115	3,160	+50	+1.61	41,800	-
[6333]	26/06/19	3,140	3,165	3,090	3,110	-10	-0.32	32,800	-
[6333]	26/06/18	3,080	3,140	3,080	3,120	+50	+1.63	36,400	-
[6333]	26/06/17	3,025	3,125	3,025	3,070	+45	+1.49	37,000	-
[6333]	26/06/16	3,060	3,065	3,005	3,025	-35	-1.14	18,600	-
[6333]	26/06/15	3,010	3,085	3,010	3,060	+80	+2.68	25,700	-
[6333]	26/06/12	2,992	3,020	2,950	2,980	+51	+1.74	35,500	-
[6333]	26/06/11	2,919	2,964	2,849	2,929	-14	-0.48	47,300	-
[6333]	26/06/10	2,915	2,961	2,911	2,943	+31	+1.06	23,000	-
[6333]	26/06/09	2,916	2,974	2,904	2,912	+11	+0.38	22,700	-
[6333]	26/06/08	2,935	2,943	2,889	2,901	-60	-2.03	39,900	-
[6333]	26/06/05	2,894	2,964	2,878	2,961	+75	+2.60	24,800	-
[6333]	26/06/04	2,858	2,912	2,841	2,886	0	0.00	29,300	-
[6333]	26/06/03	2,850	2,900	2,832	2,886	+58	+2.05	18,800	-
[6333]	26/06/02	2,864	2,877	2,801	2,828	-24	-0.84	45,200	-
[6333]	26/06/01	2,906	2,907	2,835	2,852	-83	-2.83	39,100	-
[6333]	26/05/29	2,891	2,961	2,874	2,935	+44	+1.52	40,200	-
[6333]	26/05/28	2,920	2,943	2,869	2,891	-52	-1.77	48,800	-
[6333]	26/05/27	2,898	2,951	2,898	2,943	+68	+2.37	36,500	-
[6333]	26/05/26	2,833	2,893	2,828	2,875	+57	+2.02	30,200	-
[6333]	26/05/25	2,867	2,886	2,804	2,818	-11	-0.39	20,900	-
[6333]	26/05/22	2,813	2,836	2,798	2,829	+28.0	+1.00	18,400	-
[6333]	26/05/21	2,745	2,823	2,745	2,801	+81.0	+2.98	40,900	-
[6333]	26/05/20	2,742	2,742	2,691	2,720	-43.0	-1.56	55,300	-
[6333]	26/05/19	2,739	2,796	2,738	2,763	+24.0	+0.88	49,400	-
[6333]	26/05/18	2,796	2,796	2,729	2,739	-52.0	-1.86	36,900	-
[6333]	26/05/15	2,814	2,837	2,759	2,791	-8.0	-0.29	36,300	-
[6333]	26/05/14	2,856	2,856	2,792	2,799	-26.0	-0.92	29,400	-
[6333]	26/05/13	2,904	2,957	2,814	2,825	-29.0	-1.02	81,900	-
[6333]	26/05/12	2,920	2,930	2,853	2,854	-16.0	-0.56	26,200	-
[6333]	26/05/11	2,880	2,901	2,851	2,870	+9.0	+0.31	29,600	-
[6333]	26/05/08	2,842	2,872	2,816	2,861	+12.0	+0.42	30,600	-
[6333]	26/05/07	2,800	2,868	2,780	2,849	+76.0	+2.74	32,400	-
[6333]	26/05/01	2,795	2,800	2,757	2,773	+10.0	+0.36	27,500	-
[6333]	26/04/30	2,773	2,773	2,735	2,763	-17.0	-0.61	61,300	-
[6333]	26/04/28	2,835	2,838	2,780	2,780	-55.0	-1.94	60,000	-
[6333]	26/04/27	2,800	2,840	2,782	2,835	+48	+1.72	35,900	-
[6333]	26/04/24	2,794	2,816	2,761	2,787	-7	-0.25	29,800	-
[6333]	26/04/23	2,816	2,816	2,771	2,794	-14	-0.50	38,600	-
[6333]	26/04/22	2,835	2,850	2,802	2,808	-31	-1.09	26,200	-
[6333]	26/04/21	2,902	2,902	2,834	2,839	-49	-1.70	37,700	-
[6333]	26/04/20	2,926	2,926	2,874	2,888	-11	-0.38	20,800	-
[6333]	26/04/17	2,934	2,944	2,890	2,899	-35	-1.19	25,900	-
[6333]	26/04/16	2,960	2,980	2,934	2,934	+1	+0.03	28,800	-
[6333]	26/04/15	2,967	3,010	2,933	2,933	-33	-1.11	33,900	-
[6333]	26/04/14	3,000	3,005	2,945	2,966	-21	-0.70	43,700	-
[6333]	26/04/13	2,971	3,025	2,966	2,987	-9	-0.30	42,900	-
[6333]	26/04/10	2,955	3,025	2,951	2,996	+41	+1.39	67,900	-
[6333]	26/04/09	2,977	3,000	2,943	2,955	-11	-0.37	50,300	-
[6333]	26/04/08	2,949	2,971	2,922	2,966	+80	+2.77	35,600	-
[6333]	26/04/07	2,914	2,919	2,875	2,886	-1	-0.03	33,600	-
[6333]	26/04/06	2,883	2,900	2,866	2,887	+30	+1.05	23,400	-
[6333]	26/04/03	2,850	2,873	2,844	2,857	+37	+1.31	20,500	-
[6333]	26/04/02	2,900	2,938	2,811	2,820	-68	-2.35	39,400	-
[6333]	26/04/01	2,849	2,888	2,840	2,888	+102	+3.66	49,700	-
[6333]	26/03/31	2,789	2,837	2,771	2,786	-31	-1.10	47,200	-
[6333]	26/03/30	2,773	2,821	2,737	2,817	-142	-4.80	122,900	-
[6333]	26/03/27	2,948	2,966	2,936	2,959	+2	+0.07	119,600	-
[6333]	26/03/26	2,985	2,999	2,940	2,957	-35	-1.17	67,700	-
[6333]	26/03/25	2,972	3,005	2,972	2,992	+77	+2.64	57,800	-
[6333]	26/03/24	2,949	2,950	2,903	2,915	+66	+2.32	44,500	-
[6333]	26/03/23	2,900	2,924	2,834	2,849	-171	-5.66	86,700	-
[6333]	26/03/19	3,010	3,030	2,961	3,020	-60	-1.95	76,300	-
[6333]	26/03/18	3,010	3,080	3,010	3,080	+120	+4.05	42,400	-
[6333]	26/03/17	2,998	3,015	2,960	2,960	-14	-0.47	40,800	-
[6333]	26/03/16	2,986	3,005	2,950	2,974	-14	-0.47	48,900	-
[6333]	26/03/13	2,980	3,010	2,971	2,988	-42	-1.39	47,700	-
[6333]	26/03/12	3,090	3,090	3,020	3,030	-90	-2.88	28,700	-
[6333]	26/03/11	3,160	3,185	3,115	3,120	+15	+0.48	26,000	-
[6333]	26/03/10	3,075	3,120	3,035	3,105	+90	+2.99	61,000	-
[6333]	26/03/09	2,967	3,035	2,951	3,015	-210	-6.51	98,700	-
[6333]	26/03/06	3,205	3,275	3,160	3,225	+15	+0.47	49,400	-
[6333]	26/03/05	3,220	3,360	3,195	3,210	+95	+3.05	101,400	-
[6333]	26/03/04	3,215	3,250	3,085	3,115	-240	-7.15	94,000	-
[6333]	26/03/03	3,370	3,410	3,305	3,355	-65	-1.90	59,200	-
[6333]	26/03/02	3,370	3,445	3,265	3,420	-5	-0.15	63,600	-
[6333]	26/02/27	3,400	3,500	3,385	3,425	+20	+0.59	46,300	-
[6333]	26/02/26	3,400	3,440	3,340	3,405	+45	+1.34	95,900	-
[6333]	26/02/25	3,275	3,400	3,260	3,360	+110	+3.38	117,400	-
[6333]	26/02/24	3,160	3,275	3,160	3,250	+90	+2.85	94,300	-
[6333]	26/02/20	3,220	3,415	3,130	3,160	-15	-0.47	148,600	-
[6333]	26/02/19	3,100	3,180	3,095	3,175	+60	+1.93	44,400	-
[6333]	26/02/18	3,155	3,155	3,100	3,115	-5	-0.16	24,500	-
[6333]	26/02/17	3,105	3,160	3,095	3,120	+15	+0.48	29,000	-
[6333]	26/02/16	3,050	3,155	3,050	3,105	+55	+1.80	39,400	-
[6333]	26/02/13	3,135	3,170	3,050	3,050	-95	-3.02	24,800	-
[6333]	26/02/12	3,170	3,175	3,105	3,145	+35	+1.13	46,200	-
[6333]	26/02/10	3,165	3,165	3,100	3,110	-80	-2.51	37,800	-
[6333]	26/02/09	3,180	3,200	3,130	3,190	+80	+2.57	35,000	-
[6333]	26/02/06	3,090	3,120	3,070	3,110	+15	+0.48	27,000	-
[6333]	26/02/05	3,090	3,115	3,080	3,095	+5	+0.16	28,100	-
[6333]	26/02/04	3,070	3,115	3,065	3,090	-20	-0.64	24,100	-
[6333]	26/02/03	3,070	3,110	3,025	3,110	+100	+3.32	29,900	-
[6333]	26/02/02	3,050	3,080	3,010	3,010	-35	-1.15	25,700	-
[6333]	26/01/30	3,020	3,060	2,991	3,045	+40	+1.33	20,200	-
[6333]	26/01/29	3,010	3,055	2,979	3,005	-5	-0.17	26,400	-
[6333]	26/01/28	3,015	3,055	2,968	3,010	+11	+0.37	36,600	-
[6333]	26/01/27	3,045	3,080	2,999	2,999	-51	-1.67	32,500	-
[6333]	26/01/26	3,110	3,115	3,030	3,050	-80	-2.56	45,500	-
[6333]	26/01/23	3,195	3,195	3,130	3,130	-30	-0.95	30,400	-
[6333]	26/01/22	3,085	3,175	3,085	3,160	+90	+2.93	25,600	-
[6333]	26/01/21	3,115	3,120	3,070	3,070	-60	-1.92	30,600	-
[6333]	26/01/20	3,200	3,200	3,130	3,130	-80	-2.49	33,400	-
[6333]	26/01/19	3,270	3,275	3,200	3,210	-90	-2.73	24,900	-
[6333]	26/01/16	3,210	3,300	3,170	3,300	+115	+3.61	46,800	-
[6333]	26/01/15	3,170	3,215	3,150	3,185	+35	+1.11	39,100	-
[6333]	26/01/14	3,155	3,190	3,135	3,150	-20	-0.63	25,900	-
[6333]	26/01/13	3,120	3,170	3,110	3,170	+70	+2.26	44,500	-
[6333]	26/01/09	3,060	3,105	3,055	3,100	+50	+1.64	43,700	-
[6333]	26/01/08	3,095	3,095	3,050	3,050	-40	-1.29	34,900	-
[6333]	26/01/07	3,060	3,115	3,050	3,090	+10	+0.32	28,400	-
[6333]	26/01/06	3,105	3,110	3,055	3,080	+15	+0.49	24,900	-
[6333]	26/01/05	3,095	3,105	3,050	3,065	-5	-0.16	20,000	-
[6333]	25/12/30	3,110	3,110	3,070	3,070	-20	-0.65	11,900	-
[6333]	25/12/29	3,090	3,105	3,065	3,090	0	0.00	20,000	-
[6333]	25/12/26	3,110	3,110	3,070	3,090	+5	+0.16	16,100	-
[6333]	25/12/25	3,085	3,100	3,085	3,085	+5	+0.16	8,200	-
[6333]	25/12/24	3,140	3,140	3,080	3,080	-60	-1.91	11,200	-
[6333]	25/12/23	3,140	3,165	3,115	3,140	0	0.00	22,800	-
[6333]	25/12/22	3,135	3,145	3,090	3,140	+50	+1.62	33,800	-
[6333]	25/12/19	3,050	3,090	3,010	3,090	+40	+1.31	31,900	-
[6333]	25/12/18	3,025	3,055	3,020	3,050	+25	+0.83	22,800	-
[6333]	25/12/17	3,005	3,035	3,000	3,025	+20	+0.67	14,800	-
[6333]	25/12/16	3,080	3,080	3,000	3,005	-45	-1.48	16,200	-
[6333]	25/12/15	3,015	3,070	3,015	3,050	+35	+1.16	36,600	-
[6333]	25/12/12	3,010	3,060	3,005	3,015	+25	+0.84	37,400	-
[6333]	25/12/11	3,020	3,035	2,990	2,990	-45	-1.48	17,700	-
[6333]	25/12/10	3,045	3,080	3,025	3,035	-10	-0.33	21,000	-
[6333]	25/12/09	3,040	3,095	3,040	3,045	+5	+0.16	21,900	-
[6333]	25/12/08	3,035	3,075	3,030	3,040	+30	+1.00	16,100	-
[6333]	25/12/05	3,020	3,035	2,991	3,010	-20	-0.66	11,300	-
[6333]	25/12/04	3,025	3,040	3,015	3,030	+31	+1.03	10,100	-
[6333]	25/12/03	3,035	3,055	2,989	2,999	-16	-0.53	17,500	-
[6333]	25/12/02	3,120	3,120	3,010	3,015	-70	-2.27	15,800	-
[6333]	25/12/01	3,120	3,120	3,070	3,085	-15	-0.48	16,400	-
[6333]	25/11/28	3,060	3,100	3,050	3,100	+55	+1.81	21,000	-
[6333]	25/11/27	3,025	3,050	3,020	3,045	+30	+1.00	15,400	-
[6333]	25/11/26	3,005	3,035	2,999	3,015	+50	+1.69	14,700	-
[6333]	25/11/25	2,975	2,991	2,956	2,965	-22	-0.74	11,800	-
[6333]	25/11/21	2,925	3,000	2,925	2,987	+44	+1.50	19,200	-
[6333]	25/11/20	2,954	2,954	2,909	2,943	+39	+1.34	19,900	-
[6333]	25/11/19	2,982	2,988	2,904	2,904	-31	-1.06	23,800	-
[6333]	25/11/18	2,991	2,997	2,912	2,935	-53	-1.77	22,900	-
[6333]	25/11/17	3,035	3,035	2,981	2,988	-42	-1.39	23,200	-
[6333]	25/11/14	3,070	3,085	3,030	3,030	-65	-2.10	12,800	-
[6333]	25/11/13	3,095	3,140	3,060	3,095	+50	+1.64	28,300	-
[6333]	25/11/12	3,070	3,100	3,035	3,045	+15	+0.50	20,200	-
[6333]	25/11/11	3,050	3,080	3,010	3,030	-20	-0.66	25,500	-
[6333]	25/11/10	3,050	3,090	3,035	3,050	+30	+0.99	17,000	-
[6333]	25/11/07	3,050	3,050	2,993	3,020	-30	-0.98	15,900	-
[6333]	25/11/06	2,997	3,085	2,982	3,050	+75	+2.52	46,700	-
[6333]	25/11/05	3,030	3,040	2,955	2,975	-45	-1.49	42,300	-
[6333]	25/11/04	3,075	3,075	3,005	3,020	-70	-2.27	27,700	-
[6333]	25/10/31	3,025	3,090	3,010	3,090	+70	+2.32	28,600	-
[6333]	25/10/30	3,045	3,085	3,020	3,020	0	0.00	106,200	-
[6333]	25/10/29	3,090	3,090	3,020	3,020	-70	-2.27	18,100	-
[6333]	25/10/28	3,175	3,175	3,070	3,090	-105	-3.29	25,500	-
[6333]	25/10/27	3,145	3,195	3,145	3,195	+50	+1.59	19,000	-
[6333]	25/10/24	3,130	3,170	3,095	3,145	+25	+0.80	24,700	-
[6333]	25/10/23	3,025	3,160	3,005	3,120	+146	+4.91	47,800	-
[6333]	25/10/22	3,120	3,130	2,974	2,974	-111	-3.60	42,300	-
[6333]	25/10/21	3,130	3,140	3,080	3,085	-15	-0.48	14,800	-
[6333]	25/10/20	3,100	3,125	3,075	3,100	+15	+0.49	16,600	-
[6333]	25/10/17	3,090	3,115	3,055	3,085	+5	+0.16	16,500	-
[6333]	25/10/16	3,100	3,130	3,070	3,080	-20	-0.65	12,700	-
[6333]	25/10/15	3,075	3,140	3,070	3,100	+50	+1.64	22,100	-
[6333]	25/10/14	3,050	3,080	3,020	3,050	-35	-1.13	26,400	-
[6333]	25/10/10	3,155	3,155	3,085	3,085	-105	-3.29	19,400	-
[6333]	25/10/09	3,175	3,200	3,160	3,190	+25	+0.79	20,100	-
[6333]	25/10/08	3,250	3,250	3,165	3,165	-90	-2.76	21,600	-
[6333]	25/10/07	3,320	3,330	3,250	3,255	-60	-1.81	21,300	-
[6333]	25/10/06	3,250	3,320	3,240	3,315	+145	+4.57	19,700	-
[6333]	25/10/03	3,150	3,200	3,145	3,170	+20	+0.63	17,500	-
[6333]	25/10/02	3,145	3,165	3,100	3,150	-15	-0.47	19,000	-
[6333]	25/10/01	3,195	3,200	3,120	3,165	-35	-1.09	35,500	-
[6333]	25/09/30	3,240	3,240	3,200	3,200	-40	-1.23	16,500	-
[6333]	25/09/29	3,275	3,275	3,215	3,240	-90	-2.70	17,700	-
[6333]	25/09/26	3,330	3,355	3,305	3,330	+10	+0.30	26,400	-
[6333]	25/09/25	3,280	3,350	3,265	3,320	+40	+1.22	15,600	-
[6333]	25/09/24	3,310	3,310	3,260	3,280	-35	-1.06	21,300	-
[6333]	25/09/22	3,310	3,345	3,310	3,315	0	0.00	31,200	-
[6333]	25/09/19	3,310	3,325	3,265	3,315	+20	+0.61	25,800	-
[6333]	25/09/18	3,305	3,320	3,250	3,295	+25	+0.76	14,600	-
[6333]	25/09/17	3,360	3,360	3,270	3,270	-90	-2.68	18,200	-
[6333]	25/09/16	3,310	3,385	3,310	3,360	+75	+2.28	17,100	-
[6333]	25/09/12	3,260	3,290	3,230	3,285	+40	+1.23	22,500	-
[6333]	25/09/11	3,190	3,245	3,190	3,245	+40	+1.25	12,600	-
[6333]	25/09/10	3,210	3,230	3,180	3,205	0	0.00	10,400	-
[6333]	25/09/09	3,205	3,255	3,195	3,205	-25	-0.77	15,800	-
[6333]	25/09/08	3,225	3,230	3,180	3,230	+40	+1.25	16,900	-
[6333]	25/09/05	3,200	3,210	3,160	3,190	-10	-0.31	23,200	-