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
[343A]	26/10/29	1,335	1,335	1,324	1,327	-13.0	-0.97	700	6,326,870,528
[343A]	26/10/28	1,295	1,340	1,291	1,340	+43.0	+3.32	7,700	6,388,852,224
[343A]	26/10/27	1,295	1,298	1,287	1,297	+13.0	+1.01	1,800	6,183,836,672
[343A]	26/10/26	1,300	1,300	1,279	1,284	-5.0	-0.39	1,800	6,121,854,976
[343A]	26/10/23	1,272	1,290	1,260	1,289	+27.0	+2.14	3,500	6,145,694,208
[343A]	26/10/22	1,260	1,271	1,260	1,262	+2.0	+0.16	1,000	6,016,963,584
[343A]	26/10/21	1,254	1,264	1,254	1,260	+13.0	+1.04	900	6,007,428,096
[343A]	26/10/20	1,253	1,278	1,231	1,247	-23.0	-1.81	9,700	5,945,446,400
[343A]	26/10/19	1,276	1,276	1,270	1,270	+10.0	+0.79	800	6,055,106,048
[343A]	26/10/16	1,261	1,273	1,260	1,260	-9.0	-0.71	7,600	6,007,428,096
[343A]	26/10/15	1,260	1,269	1,260	1,269	-1.0	-0.08	400	6,050,338,304
[343A]	26/10/14	1,256	1,270	1,250	1,270	0	+0.00	3,200	6,055,106,048
[343A]	26/10/13	1,240	1,270	1,240	1,270	+30.0	+2.42	1,400	6,055,106,048
[343A]	26/10/09	1,231	1,248	1,230	1,240	0	+0.00	3,800	5,912,072,192
[343A]	26/10/08	1,239	1,255	1,227	1,240	-6.0	-0.48	6,800	5,912,072,192
[343A]	26/10/07	1,240	1,255	1,221	1,246	-12.0	-0.95	17,800	5,940,678,656
[343A]	26/10/06	1,265	1,302	1,258	1,258	-17.0	-1.33	8,500	5,997,892,608
[343A]	26/10/05	1,281	1,294	1,275	1,275	-15.0	-1.16	5,000	6,078,944,768
[343A]	26/10/02	1,282	1,299	1,282	1,290	0	+0.00	4,800	6,150,461,952
[343A]	26/10/01	1,290	1,300	1,287	1,290	+3.0	+0.23	5,500	6,150,461,952
[343A]	26/09/30	1,282	1,300	1,282	1,287	-13.0	-1.00	4,500	6,136,158,720
[343A]	26/09/29	1,285	1,300	1,283	1,300	+2.0	+0.15	7,100	6,198,139,904
[343A]	26/09/28	1,308	1,344	1,298	1,298	-17.0	-1.29	11,200	6,188,604,416
[343A]	26/09/25	1,320	1,325	1,310	1,315	-5.0	-0.38	7,100	6,269,657,088
[343A]	26/09/24	1,338	1,348	1,318	1,320	0	+0.00	12,000	6,293,495,808
[343A]	26/09/18	1,308	1,333	1,308	1,320	+9.0	+0.69	5,400	6,293,495,808
[343A]	26/09/17	1,300	1,327	1,300	1,311	+4.0	+0.31	4,300	6,250,585,600
[343A]	26/09/16	1,302	1,329	1,302	1,307	-3.0	-0.23	4,900	6,231,514,624
[343A]	26/09/15	1,286	1,310	1,286	1,310	+1.0	+0.08	4,000	6,245,817,856
[343A]	26/09/14	1,277	1,309	1,277	1,309	+14.0	+1.08	5,100	6,241,050,112
[343A]	26/09/11	1,265	1,314	1,260	1,295	+11.0	+0.86	9,900	6,174,301,184
[343A]	26/09/10	1,281	1,301	1,280	1,284	-6.0	-0.47	4,400	6,121,854,976
[343A]	26/09/09	1,305	1,306	1,278	1,290	-17.0	-1.30	10,200	6,150,461,952
[343A]	26/09/08	1,310	1,314	1,306	1,307	-5.0	-0.38	5,900	6,231,514,624
[343A]	26/09/07	1,318	1,324	1,312	1,312	-6.0	-0.46	4,200	6,255,353,856
[343A]	26/09/04	1,310	1,325	1,310	1,318	+3.0	+0.23	5,400	6,283,960,320
[343A]	26/09/03	1,308	1,329	1,308	1,315	-2.0	-0.15	4,200	6,269,657,088
[343A]	26/09/02	1,311	1,326	1,310	1,317	-4.0	-0.30	8,600	6,279,192,576
[343A]	26/09/01	1,311	1,334	1,311	1,321	+5.0	+0.38	6,000	6,298,263,552
[343A]	26/08/31	1,307	1,333	1,307	1,316	+5.0	+0.38	6,600	6,274,424,832
[343A]	26/08/28	1,302	1,323	1,300	1,311	+9.0	+0.69	9,300	6,250,585,600
[343A]	26/08/27	1,305	1,324	1,302	1,302	-4.0	-0.31	12,500	6,207,675,392
[343A]	26/08/26	1,305	1,324	1,305	1,306	-6.0	-0.46	5,500	6,226,746,880
[343A]	26/08/25	1,305	1,348	1,305	1,312	-3.0	-0.23	6,300	6,255,353,856
[343A]	26/08/24	1,310	1,348	1,305	1,315	-20.0	-1.50	7,500	6,269,657,088
[343A]	26/08/21	1,301	1,335	1,301	1,335	+14.0	+1.06	5,800	6,365,012,992
[343A]	26/08/20	1,325	1,334	1,315	1,321	-3.0	-0.23	7,600	6,298,263,552
[343A]	26/08/19	1,331	1,360	1,321	1,324	-36.0	-2.65	7,600	6,312,567,296
[343A]	26/08/18	1,334	1,400	1,332	1,360	-4.0	-0.29	10,300	6,484,208,128
[343A]	26/08/17	1,349	1,364	1,321	1,364	+11.0	+0.81	9,800	6,503,279,104
[343A]	26/08/14	1,390	1,390	1,345	1,353	-67.0	-4.72	20,000	6,450,833,408
[343A]	26/08/13	1,366	1,481	1,365	1,420	+50.0	+3.65	17,400	6,770,275,840
[343A]	26/08/12	1,360	1,385	1,355	1,370	0	+0.00	5,900	6,531,886,080
[343A]	26/08/10	1,375	1,386	1,358	1,370	-30.0	-2.14	6,900	6,531,886,080
[343A]	26/08/07	1,391	1,450	1,391	1,400	0	+0.00	6,000	6,674,919,936
[343A]	26/08/06	1,409	1,419	1,400	1,400	-31.0	-2.17	4,000	6,674,919,936
[343A]	26/08/05	1,450	1,550	1,431	1,431	+28.0	+2.00	15,400	6,822,722,048
[343A]	26/08/04	1,425	1,428	1,391	1,403	+19.0	+1.37	8,600	6,689,223,168
[343A]	26/08/03	1,372	1,392	1,372	1,384	+12.0	+0.87	4,500	6,598,635,008
[343A]	26/07/31	1,380	1,404	1,372	1,372	0	+0.00	3,500	6,541,421,568
[343A]	26/07/30	1,380	1,409	1,372	1,372	-35.0	-2.49	5,900	6,541,421,568
[343A]	26/07/29	1,400	1,413	1,388	1,407	+7.0	+0.50	3,900	6,708,294,656
[343A]	26/07/28	1,370	1,418	1,370	1,400	+2.0	+0.14	5,300	6,674,919,936
[343A]	26/07/27	1,379	1,399	1,374	1,398	+19.0	+1.38	1,400	6,665,384,448
[343A]	26/07/24	1,362	1,388	1,362	1,379	-3.0	-0.22	2,400	6,574,796,288
[343A]	26/07/23	1,371	1,402	1,370	1,382	+4.0	+0.29	3,400	6,589,099,520
[343A]	26/07/22	1,375	1,385	1,374	1,378	-2.0	-0.14	3,600	6,570,028,544
[343A]	26/07/21	1,391	1,402	1,380	1,380	-34.0	-2.40	3,400	6,579,564,032
[343A]	26/07/17	1,418	1,418	1,370	1,414	+13	+0.93	7,300	-
[343A]	26/07/16	1,400	1,408	1,399	1,401	+2	+0.14	2,100	-
[343A]	26/07/15	1,407	1,407	1,395	1,399	-6	-0.43	1,200	-
[343A]	26/07/14	1,410	1,410	1,400	1,405	+5	+0.36	800	-
[343A]	26/07/13	1,400	1,406	1,393	1,400	0	0.00	2,000	-
[343A]	26/07/10	1,404	1,409	1,399	1,400	-4	-0.28	2,000	-
[343A]	26/07/09	1,388	1,404	1,368	1,404	-5	-0.35	3,100	-
[343A]	26/07/08	1,408	1,409	1,400	1,409	-1	-0.07	1,000	-
[343A]	26/07/07	1,410	1,419	1,406	1,410	+5	+0.36	3,900	-
[343A]	26/07/06	1,404	1,428	1,404	1,405	+4	+0.29	4,700	-
[343A]	26/07/03	1,430	1,430	1,397	1,401	-30	-2.10	5,000	-
[343A]	26/07/02	1,430	1,438	1,403	1,431	+32	+2.29	8,700	-
[343A]	26/07/01	1,381	1,427	1,381	1,399	+48	+3.55	3,600	-
[343A]	26/06/30	1,390	1,390	1,322	1,351	-39	-2.81	6,300	-
[343A]	26/06/29	1,428	1,430	1,390	1,390	0	0.00	3,700	-
[343A]	26/06/26	1,429	1,429	1,390	1,390	-40	-2.80	3,600	-
[343A]	26/06/25	1,439	1,439	1,367	1,430	+19	+1.35	9,400	-
[343A]	26/06/24	1,345	1,430	1,345	1,411	+66	+4.91	15,300	-
[343A]	26/06/23	1,353	1,358	1,330	1,345	-8	-0.59	5,500	-
[343A]	26/06/22	1,301	1,369	1,301	1,353	+58	+4.48	9,500	-
[343A]	26/06/19	1,237	1,315	1,237	1,295	+58	+4.69	14,000	-
[343A]	26/06/18	1,222	1,240	1,217	1,237	+19	+1.56	3,100	-
[343A]	26/06/17	1,160	1,221	1,160	1,218	+58	+5.00	4,600	-
[343A]	26/06/16	1,172	1,230	1,150	1,160	+1	+0.09	8,200	-
[343A]	26/06/15	1,150	1,180	1,150	1,159	+18	+1.58	7,200	-
[343A]	26/06/12	1,140	1,149	1,121	1,141	+2	+0.18	7,500	-
[343A]	26/06/11	1,160	1,162	1,139	1,139	-21	-1.81	5,600	-
[343A]	26/06/10	1,170	1,170	1,160	1,160	+9	+0.78	2,600	-
[343A]	26/06/09	1,152	1,162	1,151	1,151	-1	-0.09	5,500	-
[343A]	26/06/08	1,167	1,172	1,152	1,152	-45	-3.76	5,200	-
[343A]	26/06/05	1,173	1,200	1,173	1,197	+24	+2.05	2,700	-
[343A]	26/06/04	1,160	1,175	1,160	1,173	+2	+0.17	1,800	-
[343A]	26/06/03	1,166	1,171	1,160	1,171	+1	+0.09	7,600	-
[343A]	26/06/02	1,185	1,200	1,165	1,170	-23	-1.93	8,600	-
[343A]	26/06/01	1,240	1,240	1,180	1,193	-47	-3.79	9,300	-
[343A]	26/05/29	1,205	1,240	1,205	1,240	+39	+3.25	4,100	-
[343A]	26/05/28	1,206	1,225	1,200	1,201	-5	-0.41	8,500	-
[343A]	26/05/27	1,228	1,230	1,201	1,206	-30	-2.43	13,900	-
[343A]	26/05/26	1,249	1,256	1,225	1,236	-13	-1.04	6,400	-
[343A]	26/05/25	1,269	1,269	1,239	1,249	+10	+0.81	3,300	-
[343A]	26/05/22	1,253	1,268	1,238	1,239	-14.0	-1.12	7,400	-
[343A]	26/05/21	1,260	1,275	1,253	1,253	+3.0	+0.24	3,400	-
[343A]	26/05/20	1,306	1,306	1,248	1,250	-72.0	-5.45	11,500	-
[343A]	26/05/19	1,300	1,345	1,300	1,322	+26.0	+2.01	6,500	-
[343A]	26/05/18	1,325	1,341	1,291	1,296	-29.0	-2.19	13,300	-
[343A]	26/05/15	1,326	1,329	1,290	1,325	0	+0.00	17,200	-
[343A]	26/05/14	1,201	1,348	1,150	1,325	+125.0	+10.42	43,700	-
[343A]	26/05/13	1,240	1,240	1,200	1,200	-33.0	-2.68	8,600	-
[343A]	26/05/12	1,281	1,281	1,220	1,233	-21.0	-1.67	3,300	-
[343A]	26/05/11	1,300	1,300	1,215	1,254	-20.0	-1.57	13,200	-
[343A]	26/05/08	1,265	1,280	1,231	1,274	+39.0	+3.16	9,800	-
[343A]	26/05/07	1,238	1,270	1,202	1,235	-6.0	-0.48	17,400	-
[343A]	26/05/01	1,263	1,263	1,230	1,241	-21.0	-1.66	6,000	-
[343A]	26/04/30	1,250	1,274	1,228	1,262	0	+0.00	23,000	-
[343A]	26/04/28	1,252	1,270	1,242	1,262	-16.0	-1.25	4,700	-
[343A]	26/04/27	1,253	1,293	1,235	1,278	+2	+0.16	9,600	-
[343A]	26/04/24	1,277	1,285	1,267	1,276	-16	-1.24	2,800	-
[343A]	26/04/23	1,315	1,315	1,277	1,292	+3	+0.23	3,300	-
[343A]	26/04/22	1,320	1,324	1,270	1,289	-36	-2.72	14,200	-
[343A]	26/04/21	1,315	1,341	1,315	1,325	-14	-1.05	10,100	-
[343A]	26/04/20	1,360	1,386	1,320	1,339	-21	-1.54	35,000	-
[343A]	26/04/17	1,303	1,363	1,301	1,360	+52	+3.98	21,100	-
[343A]	26/04/16	1,262	1,370	1,262	1,308	+42	+3.32	43,700	-
[343A]	26/04/15	1,278	1,278	1,260	1,266	+5	+0.40	4,400	-
[343A]	26/04/14	1,262	1,284	1,261	1,261	-18	-1.41	4,400	-
[343A]	26/04/13	1,270	1,289	1,263	1,279	+16	+1.27	9,200	-
[343A]	26/04/10	1,261	1,308	1,261	1,263	-11	-0.86	5,100	-
[343A]	26/04/09	1,310	1,315	1,274	1,274	-66	-4.93	5,700	-
[343A]	26/04/08	1,277	1,362	1,277	1,340	+54	+4.20	17,100	-
[343A]	26/04/07	1,283	1,332	1,283	1,286	-4	-0.31	6,500	-
[343A]	26/04/06	1,310	1,315	1,290	1,290	-19	-1.45	6,800	-
[343A]	26/04/03	1,300	1,329	1,300	1,309	+13	+1.00	7,000	-
[343A]	26/04/02	1,330	1,338	1,292	1,296	-7	-0.54	21,400	-
[343A]	26/04/01	1,291	1,342	1,288	1,303	+42	+3.33	20,100	-
[343A]	26/03/31	1,240	1,268	1,221	1,261	+23	+1.86	10,100	-
[343A]	26/03/30	1,234	1,258	1,210	1,238	-97	-7.27	11,700	-
[343A]	26/03/27	1,300	1,335	1,290	1,335	+63	+4.95	10,600	-
[343A]	26/03/26	1,298	1,321	1,272	1,272	-26	-2.00	15,200	-
[343A]	26/03/25	1,241	1,310	1,241	1,298	+61	+4.93	16,600	-
[343A]	26/03/24	1,240	1,243	1,230	1,237	+8	+0.65	2,100	-
[343A]	26/03/23	1,249	1,256	1,198	1,229	-60	-4.65	11,100	-
[343A]	26/03/19	1,300	1,322	1,274	1,289	-49	-3.66	14,000	-
[343A]	26/03/18	1,225	1,338	1,225	1,338	+87	+6.95	32,200	-
[343A]	26/03/17	1,286	1,286	1,250	1,251	-35	-2.72	11,800	-
[343A]	26/03/16	1,290	1,323	1,282	1,286	-34	-2.58	11,400	-
[343A]	26/03/13	1,315	1,332	1,265	1,320	-25	-1.86	32,000	-
[343A]	26/03/12	1,340	1,414	1,311	1,345	+35	+2.67	61,500	-
[343A]	26/03/11	1,309	1,335	1,309	1,310	+20	+1.55	19,600	-
[343A]	26/03/10	1,260	1,308	1,260	1,290	+38	+3.04	7,500	-
[343A]	26/03/09	1,270	1,270	1,203	1,252	-48	-3.69	34,200	-
[343A]	26/03/06	1,299	1,303	1,270	1,300	+31	+2.44	10,200	-
[343A]	26/03/05	1,271	1,345	1,242	1,269	+37	+3.00	31,400	-
[343A]	26/03/04	1,221	1,266	1,215	1,232	-79	-6.03	30,200	-
[343A]	26/03/03	1,327	1,327	1,245	1,311	-21	-1.58	59,700	-
[343A]	26/03/02	1,400	1,400	1,316	1,332	-90	-6.33	39,800	-
[343A]	26/02/27	1,420	1,450	1,420	1,422	+10	+0.71	20,800	-
[343A]	26/02/26	1,387	1,435	1,387	1,412	+49	+3.60	38,100	-
[343A]	26/02/25	1,275	1,367	1,275	1,363	+118	+9.48	51,800	-
[343A]	26/02/24	1,255	1,255	1,198	1,245	-6	-0.48	24,500	-
[343A]	26/02/20	1,241	1,255	1,204	1,251	-11	-0.87	53,000	-
[343A]	26/02/19	1,233	1,266	1,210	1,262	+59	+4.90	87,000	-
[343A]	26/02/18	1,188	1,208	1,155	1,203	+18	+1.52	42,600	-
[343A]	26/02/17	1,230	1,234	1,170	1,185	-15	-1.25	58,800	-
[343A]	26/02/16	1,349	1,349	1,126	1,200	-150	-11.11	249,800	-
[343A]	26/02/13	1,581	1,619	1,311	1,350	-231	-14.61	110,300	-
[343A]	26/02/12	1,564	1,628	1,540	1,581	+86	+5.75	52,400	-
[343A]	26/02/10	1,493	1,514	1,481	1,495	+6	+0.40	10,800	-
[343A]	26/02/09	1,499	1,501	1,459	1,489	+31	+2.13	15,800	-
[343A]	26/02/06	1,485	1,505	1,434	1,458	-21	-1.42	37,700	-
[343A]	26/02/05	1,460	1,533	1,459	1,479	+64	+4.52	61,600	-
[343A]	26/02/04	1,395	1,429	1,390	1,415	+20	+1.43	18,800	-
[343A]	26/02/03	1,458	1,459	1,377	1,395	-56	-3.86	26,200	-
[343A]	26/02/02	1,441	1,488	1,431	1,451	+28	+1.97	43,700	-
[343A]	26/01/30	1,413	1,435	1,397	1,423	+23	+1.64	5,800	-
[343A]	26/01/29	1,412	1,449	1,390	1,400	+4	+0.29	18,800	-
[343A]	26/01/28	1,426	1,426	1,384	1,396	-30	-2.10	11,600	-
[343A]	26/01/27	1,410	1,459	1,391	1,426	+36	+2.59	4,600	-
[343A]	26/01/26	1,404	1,420	1,385	1,390	-39	-2.73	8,900	-
[343A]	26/01/23	1,357	1,458	1,357	1,429	+73	+5.38	41,500	-
[343A]	26/01/22	1,351	1,369	1,350	1,356	+5	+0.37	4,400	-
[343A]	26/01/21	1,357	1,367	1,341	1,351	-17	-1.24	15,700	-
[343A]	26/01/20	1,398	1,401	1,365	1,368	-34	-2.43	20,700	-
[343A]	26/01/19	1,433	1,433	1,397	1,402	-31	-2.16	19,700	-
[343A]	26/01/16	1,454	1,454	1,415	1,433	-13	-0.90	17,500	-
[343A]	26/01/15	1,434	1,472	1,432	1,446	+12	+0.84	10,300	-
[343A]	26/01/14	1,435	1,442	1,415	1,434	-9	-0.62	12,300	-
[343A]	26/01/13	1,495	1,495	1,425	1,443	-47	-3.15	22,600	-
[343A]	26/01/09	1,520	1,520	1,488	1,490	-32	-2.10	9,800	-
[343A]	26/01/08	1,522	1,557	1,500	1,522	0	0.00	33,300	-
[343A]	26/01/07	1,451	1,523	1,451	1,522	+62	+4.25	27,200	-
[343A]	26/01/06	1,487	1,490	1,450	1,460	-6	-0.41	24,500	-
[343A]	26/01/05	1,550	1,552	1,460	1,466	-79	-5.11	48,300	-
[343A]	25/12/30	1,566	1,580	1,538	1,545	-23	-1.47	26,900	-
[343A]	25/12/29	1,607	1,615	1,561	1,568	-64	-3.92	29,100	-
[343A]	25/12/26	1,580	1,656	1,580	1,632	+58	+3.68	32,200	-
[343A]	25/12/25	1,557	1,582	1,552	1,574	+18	+1.16	13,700	-
[343A]	25/12/24	1,585	1,599	1,556	1,556	-39	-2.45	10,700	-
[343A]	25/12/23	1,573	1,598	1,573	1,595	+22	+1.40	19,200	-
[343A]	25/12/22	1,617	1,617	1,573	1,573	-30	-1.87	12,700	-
[343A]	25/12/19	1,580	1,607	1,580	1,603	+36	+2.30	6,600	-
[343A]	25/12/18	1,607	1,607	1,567	1,567	-35	-2.18	8,700	-
[343A]	25/12/17	1,605	1,607	1,566	1,602	-8	-0.50	25,000	-
[343A]	25/12/16	1,650	1,650	1,610	1,610	-43	-2.60	11,000	-
[343A]	25/12/15	1,601	1,659	1,600	1,653	+48	+2.99	16,600	-
[343A]	25/12/12	1,627	1,628	1,604	1,605	-3	-0.19	9,900	-
[343A]	25/12/11	1,668	1,669	1,605	1,608	-61	-3.65	21,300	-
[343A]	25/12/10	1,590	1,680	1,571	1,669	+119	+7.68	66,500	-
[343A]	25/12/09	1,591	1,619	1,548	1,550	-52	-3.25	23,100	-
[343A]	25/12/08	1,625	1,625	1,592	1,602	+14	+0.88	7,700	-
[343A]	25/12/05	1,627	1,631	1,586	1,588	-38	-2.34	7,000	-
[343A]	25/12/04	1,650	1,652	1,620	1,626	-13	-0.79	11,900	-
[343A]	25/12/03	1,595	1,673	1,585	1,639	+70	+4.46	24,700	-
[343A]	25/12/02	1,616	1,625	1,561	1,569	-77	-4.68	27,600	-
[343A]	25/12/01	1,700	1,700	1,644	1,646	-48	-2.83	18,000	-
[343A]	25/11/28	1,641	1,695	1,641	1,694	+61	+3.74	54,800	-
[343A]	25/11/27	1,639	1,652	1,626	1,633	+17	+1.05	17,700	-
[343A]	25/11/26	1,546	1,623	1,546	1,616	+83	+5.41	51,300	-
[343A]	25/11/25	1,661	1,661	1,533	1,533	-88	-5.43	58,400	-
[343A]	25/11/21	1,599	1,656	1,588	1,621	-9	-0.55	49,300	-
[343A]	25/11/20	1,680	1,680	1,610	1,630	-59	-3.49	55,900	-
[343A]	25/11/19	1,668	1,701	1,655	1,689	+21	+1.26	33,800	-
[343A]	25/11/18	1,663	1,690	1,624	1,668	+24	+1.46	45,500	-
[343A]	25/11/17	1,696	1,720	1,609	1,644	+28	+1.73	154,600	-
[343A]	25/11/14	1,671	1,681	1,587	1,616	-70	-4.15	63,200	-
[343A]	25/11/13	1,564	1,750	1,525	1,686	+137	+8.84	134,700	-
[343A]	25/11/12	1,474	1,549	1,466	1,549	+56	+3.75	30,900	-
[343A]	25/11/11	1,469	1,494	1,452	1,493	+28	+1.91	18,500	-
[343A]	25/11/10	1,401	1,465	1,401	1,465	+53	+3.75	8,300	-
[343A]	25/11/07	1,410	1,412	1,392	1,412	+10	+0.71	5,500	-
[343A]	25/11/06	1,401	1,418	1,400	1,402	+12	+0.86	6,300	-
[343A]	25/11/05	1,390	1,418	1,361	1,390	-12	-0.86	43,800	-
[343A]	25/11/04	1,433	1,439	1,400	1,402	-31	-2.16	15,600	-
[343A]	25/10/31	1,430	1,476	1,430	1,433	+6	+0.42	27,800	-
[343A]	25/10/30	1,390	1,427	1,390	1,427	+40	+2.88	17,300	-
[343A]	25/10/29	1,416	1,416	1,365	1,387	-34	-2.39	22,600	-
[343A]	25/10/28	1,459	1,482	1,411	1,421	-51	-3.46	20,700	-
[343A]	25/10/27	1,481	1,508	1,424	1,472	-4	-0.27	33,500	-
[343A]	25/10/24	1,440	1,477	1,434	1,476	+32	+2.22	19,600	-
[343A]	25/10/23	1,450	1,464	1,408	1,444	+3	+0.21	21,600	-
[343A]	25/10/22	1,388	1,475	1,384	1,441	+56	+4.04	16,200	-
[343A]	25/10/21	1,364	1,400	1,357	1,385	+21	+1.54	13,200	-
[343A]	25/10/20	1,355	1,400	1,355	1,364	+37	+2.79	16,000	-
[343A]	25/10/17	1,359	1,386	1,322	1,327	-44	-3.21	33,500	-
[343A]	25/10/16	1,420	1,430	1,359	1,371	-49	-3.45	48,000	-
[343A]	25/10/15	1,411	1,449	1,411	1,420	+7	+0.50	10,500	-
[343A]	25/10/14	1,471	1,492	1,374	1,413	-98	-6.49	63,500	-
[343A]	25/10/10	1,528	1,545	1,499	1,511	-19	-1.24	16,000	-
[343A]	25/10/09	1,513	1,553	1,513	1,530	+23	+1.53	17,100	-
[343A]	25/10/08	1,477	1,513	1,472	1,507	+27	+1.82	14,700	-
[343A]	25/10/07	1,507	1,524	1,480	1,480	-42	-2.76	15,500	-
[343A]	25/10/06	1,488	1,526	1,460	1,522	+51	+3.47	19,000	-
[343A]	25/10/03	1,448	1,512	1,448	1,471	+19	+1.31	29,900	-
[343A]	25/10/02	1,489	1,515	1,451	1,452	-36	-2.42	17,100	-
[343A]	25/10/01	1,557	1,557	1,473	1,488	-58	-3.75	33,700	-
[343A]	25/09/30	1,525	1,568	1,511	1,546	+21	+1.38	15,200	-
[343A]	25/09/29	1,575	1,575	1,503	1,525	-44	-2.80	32,700	-
[343A]	25/09/26	1,488	1,598	1,485	1,569	+72	+4.81	44,800	-
[343A]	25/09/25	1,500	1,532	1,477	1,497	+4	+0.27	35,300	-
[343A]	25/09/24	1,511	1,525	1,492	1,493	-7	-0.47	21,000	-
[343A]	25/09/22	1,475	1,511	1,475	1,500	+25	+1.69	18,700	-
[343A]	25/09/19	1,420	1,475	1,403	1,475	+58	+4.09	27,800	-
[343A]	25/09/18	1,478	1,480	1,402	1,417	-54	-3.67	26,800	-
[343A]	25/09/17	1,522	1,522	1,457	1,471	-28	-1.87	24,700	-
[343A]	25/09/16	1,428	1,535	1,410	1,499	+99	+7.07	58,900	-
[343A]	25/09/12	1,381	1,401	1,374	1,400	+2	+0.14	14,100	-
[343A]	25/09/11	1,396	1,407	1,386	1,398	-2	-0.14	10,200	-
[343A]	25/09/10	1,389	1,412	1,386	1,400	+9	+0.65	10,100	-
[343A]	25/09/09	1,433	1,433	1,384	1,391	-28	-1.97	23,200	-
[343A]	25/09/08	1,396	1,422	1,378	1,419	+21	+1.50	17,600	-
[343A]	25/09/05	1,481	1,481	1,384	1,398	-68	-4.64	34,200	-