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
[3547]	26/10/29	1,891	1,921	1,889	1,893	+18.0	+0.96	94,100	20,526,020,608
[3547]	26/10/28	1,950	1,950	1,875	1,875	-78.0	-3.99	72,500	20,330,844,160
[3547]	26/10/27	1,969	1,973	1,921	1,953	-8.0	-0.41	45,300	21,176,606,720
[3547]	26/10/26	1,959	1,974	1,954	1,961	-7.0	-0.36	24,500	21,263,351,808
[3547]	26/10/23	1,968	2,001	1,961	1,968	-7.0	-0.35	31,500	21,339,254,784
[3547]	26/10/22	1,990	2,002	1,971	1,975	-18.0	-0.90	23,900	21,415,155,712
[3547]	26/10/21	2,027	2,028	1,993	1,993	-32.0	-1.58	26,200	21,610,332,160
[3547]	26/10/20	1,992	2,034	1,992	2,025	+33.0	+1.66	50,100	21,957,312,512
[3547]	26/10/19	1,965	1,997	1,958	1,992	+34.0	+1.74	33,400	21,599,490,048
[3547]	26/10/16	1,930	1,967	1,912	1,958	+17.0	+0.88	43,600	21,230,823,424
[3547]	26/10/15	1,962	1,962	1,941	1,941	-11.0	-0.56	25,400	21,046,489,088
[3547]	26/10/14	1,980	1,980	1,951	1,952	-23.0	-1.16	20,400	21,165,764,608
[3547]	26/10/13	1,970	1,991	1,970	1,975	+17.0	+0.87	29,800	21,415,155,712
[3547]	26/10/09	1,948	1,975	1,947	1,958	+11.0	+0.56	25,200	21,230,823,424
[3547]	26/10/08	1,939	1,962	1,923	1,947	-5.0	-0.26	21,500	21,111,547,904
[3547]	26/10/07	1,919	1,958	1,919	1,952	+27.0	+1.40	22,900	21,165,764,608
[3547]	26/10/06	1,935	1,940	1,916	1,925	-11.0	-0.57	38,700	20,873,000,960
[3547]	26/10/05	1,931	1,943	1,922	1,936	+6.0	+0.31	29,400	20,992,274,432
[3547]	26/10/02	1,965	1,965	1,923	1,930	-34.0	-1.73	31,900	20,927,215,616
[3547]	26/10/01	1,959	1,971	1,931	1,964	+18.0	+0.92	29,100	21,295,882,240
[3547]	26/09/30	1,940	1,956	1,927	1,946	+6.0	+0.31	31,900	21,100,705,792
[3547]	26/09/29	1,955	1,961	1,936	1,940	-12.0	-0.61	34,600	21,035,646,976
[3547]	26/09/28	1,960	1,972	1,942	1,952	+3.0	+0.15	44,700	21,165,764,608
[3547]	26/09/25	1,928	1,956	1,928	1,949	+25.0	+1.30	31,200	21,133,234,176
[3547]	26/09/24	1,948	1,950	1,924	1,924	-23.0	-1.18	27,300	20,862,156,800
[3547]	26/09/18	1,931	1,949	1,921	1,947	+32.0	+1.67	26,300	21,111,547,904
[3547]	26/09/17	1,900	1,924	1,900	1,915	+15.0	+0.79	23,400	20,764,569,600
[3547]	26/09/16	1,891	1,903	1,888	1,900	+5.0	+0.26	16,500	20,601,921,536
[3547]	26/09/15	1,908	1,908	1,895	1,895	-7.0	-0.37	19,200	20,547,706,880
[3547]	26/09/14	1,870	1,908	1,870	1,902	+37.0	+1.98	30,500	20,623,607,808
[3547]	26/09/11	1,861	1,880	1,859	1,865	-20.0	-1.06	19,000	20,222,412,800
[3547]	26/09/10	1,868	1,885	1,864	1,885	+11.0	+0.59	13,100	20,439,275,520
[3547]	26/09/09	1,896	1,903	1,869	1,874	-27.0	-1.42	31,300	20,320,002,048
[3547]	26/09/08	1,895	1,915	1,887	1,901	+16.0	+0.85	35,100	20,612,765,696
[3547]	26/09/07	1,890	1,900	1,881	1,885	-1.0	-0.05	24,700	20,439,275,520
[3547]	26/09/04	1,878	1,896	1,861	1,886	+7.0	+0.37	23,500	20,450,119,680
[3547]	26/09/03	1,866	1,883	1,866	1,879	+11.0	+0.59	13,800	20,374,216,704
[3547]	26/09/02	1,886	1,886	1,852	1,868	-22.0	-1.16	25,300	20,254,943,232
[3547]	26/09/01	1,885	1,900	1,879	1,890	+10.0	+0.53	25,900	20,493,490,176
[3547]	26/08/31	1,884	1,892	1,872	1,880	+9.0	+0.48	26,100	20,385,060,864
[3547]	26/08/28	1,860	1,885	1,860	1,871	+3.0	+0.16	21,500	20,287,471,616
[3547]	26/08/27	1,844	1,868	1,836	1,868	+24.0	+1.30	19,700	20,254,943,232
[3547]	26/08/26	1,848	1,853	1,838	1,844	0	+0.00	15,300	19,994,707,968
[3547]	26/08/25	1,844	1,849	1,833	1,844	+11.0	+0.60	19,800	19,994,707,968
[3547]	26/08/24	1,832	1,850	1,823	1,833	+21.0	+1.16	29,500	19,875,432,448
[3547]	26/08/21	1,830	1,855	1,811	1,812	-25.0	-1.36	32,600	19,647,727,616
[3547]	26/08/20	1,850	1,865	1,831	1,837	-13.0	-0.70	40,900	19,918,804,992
[3547]	26/08/19	1,858	1,868	1,846	1,850	-19.0	-1.02	20,900	20,059,766,784
[3547]	26/08/18	1,842	1,890	1,838	1,869	+27.0	+1.47	53,200	20,265,785,344
[3547]	26/08/17	1,830	1,858	1,821	1,842	+14.0	+0.77	47,500	19,973,021,696
[3547]	26/08/14	1,824	1,845	1,820	1,828	-9.0	-0.49	31,800	19,821,217,792
[3547]	26/08/13	1,786	1,839	1,772	1,837	+47.0	+2.63	41,300	19,918,804,992
[3547]	26/08/12	1,797	1,811	1,780	1,790	-7.0	-0.39	40,200	19,409,178,624
[3547]	26/08/10	1,805	1,810	1,790	1,797	+27.0	+1.53	42,800	19,485,081,600
[3547]	26/08/07	1,749	1,770	1,746	1,770	+17.0	+0.97	22,400	19,192,317,952
[3547]	26/08/06	1,743	1,768	1,735	1,753	+8.0	+0.46	19,500	19,007,983,616
[3547]	26/08/05	1,751	1,756	1,730	1,745	-7.0	-0.40	11,400	18,921,238,528
[3547]	26/08/04	1,763	1,763	1,736	1,752	-11.0	-0.62	19,700	18,997,141,504
[3547]	26/08/03	1,763	1,773	1,723	1,763	0	+0.00	38,700	19,116,414,976
[3547]	26/07/31	1,753	1,768	1,725	1,763	+10.0	+0.57	36,100	19,116,414,976
[3547]	26/07/30	1,844	1,844	1,753	1,753	-93.0	-5.04	116,900	19,007,983,616
[3547]	26/07/29	1,788	1,865	1,772	1,846	+62.0	+3.48	79,300	20,016,394,240
[3547]	26/07/28	1,805	1,810	1,784	1,784	-21.0	-1.16	29,800	19,344,119,808
[3547]	26/07/27	1,780	1,811	1,780	1,805	+35.0	+1.98	22,500	19,571,826,688
[3547]	26/07/24	1,770	1,789	1,763	1,770	-13.0	-0.73	19,500	19,192,317,952
[3547]	26/07/23	1,766	1,783	1,745	1,783	+8.0	+0.45	24,400	19,333,277,696
[3547]	26/07/22	1,790	1,790	1,764	1,775	0	+0.00	32,700	19,246,532,608
[3547]	26/07/21	1,817	1,819	1,762	1,775	-44.0	-2.42	56,200	19,246,532,608
[3547]	26/07/17	1,784	1,845	1,780	1,819	+24	+1.34	141,800	-
[3547]	26/07/16	1,700	1,807	1,700	1,795	+194	+12.12	255,000	-
[3547]	26/07/15	1,622	1,624	1,601	1,601	-17	-1.05	41,500	-
[3547]	26/07/14	1,615	1,634	1,613	1,618	+12	+0.75	57,500	-
[3547]	26/07/13	1,600	1,617	1,594	1,606	+10	+0.63	26,800	-
[3547]	26/07/10	1,590	1,599	1,580	1,596	+14	+0.88	19,300	-
[3547]	26/07/09	1,584	1,596	1,575	1,582	-9	-0.57	35,300	-
[3547]	26/07/08	1,618	1,618	1,591	1,591	-27	-1.67	37,800	-
[3547]	26/07/07	1,598	1,626	1,584	1,618	+28	+1.76	39,000	-
[3547]	26/07/06	1,572	1,591	1,563	1,590	+38	+2.45	34,000	-
[3547]	26/07/03	1,555	1,569	1,541	1,552	+2	+0.13	37,300	-
[3547]	26/07/02	1,520	1,553	1,512	1,550	+53	+3.54	38,400	-
[3547]	26/07/01	1,523	1,528	1,494	1,497	-26	-1.71	32,300	-
[3547]	26/06/30	1,538	1,538	1,516	1,523	-11	-0.72	26,100	-
[3547]	26/06/29	1,530	1,545	1,510	1,534	+46	+3.09	61,300	-
[3547]	26/06/26	1,470	1,493	1,465	1,488	+20	+1.36	48,400	-
[3547]	26/06/25	1,461	1,489	1,461	1,468	+10	+0.69	50,100	-
[3547]	26/06/24	1,472	1,487	1,456	1,458	-7	-0.48	46,800	-
[3547]	26/06/23	1,460	1,473	1,440	1,465	+13	+0.90	59,500	-
[3547]	26/06/22	1,465	1,483	1,451	1,452	-12	-0.82	55,200	-
[3547]	26/06/19	1,480	1,485	1,450	1,464	-3	-0.20	78,900	-
[3547]	26/06/18	1,490	1,491	1,460	1,467	-23	-1.54	72,700	-
[3547]	26/06/17	1,505	1,523	1,485	1,490	-14	-0.93	69,400	-
[3547]	26/06/16	1,532	1,532	1,496	1,504	-31	-2.02	92,700	-
[3547]	26/06/15	1,523	1,544	1,518	1,535	+17	+1.12	41,600	-
[3547]	26/06/12	1,550	1,552	1,516	1,518	-36	-2.32	59,200	-
[3547]	26/06/11	1,552	1,554	1,525	1,554	+2	+0.13	46,800	-
[3547]	26/06/10	1,530	1,555	1,530	1,552	+24	+1.57	38,700	-
[3547]	26/06/09	1,540	1,553	1,520	1,528	-2	-0.13	39,400	-
[3547]	26/06/08	1,514	1,552	1,512	1,530	-15	-0.97	66,700	-
[3547]	26/06/05	1,557	1,590	1,522	1,545	-11	-0.71	62,400	-
[3547]	26/06/04	1,575	1,588	1,550	1,556	-25	-1.58	42,100	-
[3547]	26/06/03	1,570	1,583	1,550	1,581	+2	+0.13	62,000	-
[3547]	26/06/02	1,615	1,630	1,563	1,579	-55	-3.37	106,700	-
[3547]	26/06/01	1,695	1,702	1,625	1,634	-54	-3.20	100,100	-
[3547]	26/05/29	1,702	1,707	1,682	1,688	-9	-0.53	63,600	-
[3547]	26/05/28	1,701	1,734	1,655	1,697	-82	-4.61	190,400	-
[3547]	26/05/27	1,781	1,792	1,770	1,779	+28	+1.60	79,100	-
[3547]	26/05/26	1,824	1,824	1,751	1,751	-69	-3.79	170,800	-
[3547]	26/05/25	1,825	1,829	1,802	1,820	-3	-0.16	105,800	-
[3547]	26/05/22	1,835	1,839	1,812	1,823	-6.0	-0.33	64,700	-
[3547]	26/05/21	1,849	1,852	1,827	1,829	-12.0	-0.65	54,300	-
[3547]	26/05/20	1,848	1,848	1,830	1,841	+6.0	+0.33	41,100	-
[3547]	26/05/19	1,850	1,865	1,835	1,835	-4.0	-0.22	73,000	-
[3547]	26/05/18	1,895	1,897	1,827	1,839	+28.0	+1.55	94,900	-
[3547]	26/05/15	1,838	1,838	1,802	1,811	-11.0	-0.60	50,800	-
[3547]	26/05/14	1,850	1,857	1,818	1,822	-23.0	-1.25	55,800	-
[3547]	26/05/13	1,850	1,864	1,845	1,845	+13.0	+0.71	45,200	-
[3547]	26/05/12	1,860	1,869	1,832	1,832	-21.0	-1.13	53,800	-
[3547]	26/05/11	1,877	1,877	1,852	1,853	-1.0	-0.05	46,000	-
[3547]	26/05/08	1,859	1,868	1,849	1,854	+3.0	+0.16	29,900	-
[3547]	26/05/07	1,896	1,896	1,851	1,851	+8.0	+0.43	44,300	-
[3547]	26/05/01	1,854	1,857	1,831	1,843	-3.0	-0.16	38,200	-
[3547]	26/04/30	1,861	1,867	1,830	1,846	-13.0	-0.70	45,400	-
[3547]	26/04/28	1,879	1,888	1,853	1,859	-5.0	-0.27	44,300	-
[3547]	26/04/27	1,826	1,864	1,826	1,864	+42	+2.31	42,300	-
[3547]	26/04/24	1,851	1,858	1,822	1,822	-26	-1.41	34,200	-
[3547]	26/04/23	1,885	1,899	1,840	1,848	-31	-1.65	47,500	-
[3547]	26/04/22	1,943	1,943	1,877	1,879	-64	-3.29	60,500	-
[3547]	26/04/21	1,957	1,960	1,943	1,943	+2	+0.10	26,300	-
[3547]	26/04/20	1,949	1,956	1,932	1,941	+15	+0.78	24,400	-
[3547]	26/04/17	1,957	1,979	1,925	1,926	-29	-1.48	36,500	-
[3547]	26/04/16	1,998	2,013	1,955	1,955	-22	-1.11	46,000	-
[3547]	26/04/15	1,951	2,003	1,950	1,977	+24	+1.23	47,800	-
[3547]	26/04/14	1,987	1,991	1,947	1,953	+2	+0.10	62,500	-
[3547]	26/04/13	1,967	1,973	1,945	1,951	-24	-1.22	41,500	-
[3547]	26/04/10	1,985	1,993	1,965	1,975	+5	+0.25	27,000	-
[3547]	26/04/09	2,017	2,042	1,970	1,970	-46	-2.28	62,900	-
[3547]	26/04/08	1,971	2,016	1,971	2,016	+57	+2.91	59,800	-
[3547]	26/04/07	1,951	1,970	1,942	1,959	+6	+0.31	19,300	-
[3547]	26/04/06	1,956	1,956	1,944	1,953	+18	+0.93	15,900	-
[3547]	26/04/03	1,924	1,945	1,923	1,935	+25	+1.31	21,900	-
[3547]	26/04/02	1,924	1,942	1,904	1,910	+5	+0.26	29,700	-
[3547]	26/04/01	1,927	1,927	1,896	1,905	+18	+0.95	32,600	-
[3547]	26/03/31	1,925	1,930	1,887	1,887	-8	-0.42	25,300	-
[3547]	26/03/30	1,898	1,906	1,850	1,895	-43	-2.22	49,100	-
[3547]	26/03/27	1,902	1,939	1,895	1,938	+18	+0.94	36,200	-
[3547]	26/03/26	1,930	1,930	1,896	1,920	-7	-0.36	23,600	-
[3547]	26/03/25	1,910	1,928	1,909	1,927	+18	+0.94	34,400	-
[3547]	26/03/24	1,878	1,909	1,874	1,909	+67	+3.64	30,700	-
[3547]	26/03/23	1,868	1,868	1,834	1,842	-26	-1.39	58,500	-
[3547]	26/03/19	1,910	1,910	1,868	1,868	-51	-2.66	43,600	-
[3547]	26/03/18	1,899	1,919	1,885	1,919	+89	+4.86	55,100	-
[3547]	26/03/17	1,830	1,855	1,830	1,830	+1	+0.05	24,200	-
[3547]	26/03/16	1,843	1,843	1,810	1,829	-26	-1.40	44,100	-
[3547]	26/03/13	1,845	1,860	1,838	1,855	-1	-0.05	36,200	-
[3547]	26/03/12	1,910	1,912	1,855	1,856	-76	-3.93	53,000	-
[3547]	26/03/11	1,963	1,963	1,932	1,932	+4	+0.21	28,200	-
[3547]	26/03/10	1,938	1,951	1,900	1,928	+70	+3.77	40,900	-
[3547]	26/03/09	1,851	1,865	1,817	1,858	-63	-3.28	70,600	-
[3547]	26/03/06	1,931	1,931	1,899	1,921	-10	-0.52	26,500	-
[3547]	26/03/05	1,950	1,950	1,894	1,931	+45	+2.39	46,700	-
[3547]	26/03/04	1,870	1,907	1,853	1,886	-43	-2.23	69,000	-
[3547]	26/03/03	2,012	2,012	1,923	1,929	-83	-4.13	79,300	-
[3547]	26/03/02	2,036	2,058	2,011	2,012	-73	-3.50	54,900	-
[3547]	26/02/27	2,056	2,097	2,056	2,085	+19	+0.92	35,400	-
[3547]	26/02/26	2,054	2,096	2,054	2,066	+15	+0.73	33,100	-
[3547]	26/02/25	2,060	2,066	2,026	2,051	-9	-0.44	50,000	-
[3547]	26/02/24	1,973	2,075	1,972	2,060	+41	+2.03	92,500	-
[3547]	26/02/20	2,055	2,055	1,995	2,019	-51	-2.46	66,400	-
[3547]	26/02/19	2,069	2,115	2,058	2,070	-13	-0.62	61,100	-
[3547]	26/02/18	2,049	2,122	2,049	2,083	+30	+1.46	75,400	-
[3547]	26/02/17	2,043	2,070	2,043	2,053	+12	+0.59	40,200	-
[3547]	26/02/16	2,035	2,065	2,023	2,041	+5	+0.25	63,200	-
[3547]	26/02/13	2,048	2,049	2,000	2,036	-3	-0.15	60,100	-
[3547]	26/02/12	2,000	2,039	2,000	2,039	+46	+2.31	64,600	-
[3547]	26/02/10	1,952	2,008	1,945	1,993	+38	+1.94	75,800	-
[3547]	26/02/09	1,940	1,961	1,930	1,955	+32	+1.66	52,700	-
[3547]	26/02/06	1,933	1,937	1,902	1,923	-2	-0.10	50,200	-
[3547]	26/02/05	1,914	1,925	1,898	1,925	+19	+1.00	70,100	-
[3547]	26/02/04	1,887	1,914	1,877	1,906	+27	+1.44	82,300	-
[3547]	26/02/03	1,841	1,889	1,838	1,879	+38	+2.06	61,700	-
[3547]	26/02/02	1,826	1,868	1,826	1,841	+21	+1.15	83,100	-
[3547]	26/01/30	1,806	1,829	1,805	1,820	+12	+0.66	57,100	-
[3547]	26/01/29	1,817	1,831	1,802	1,808	+3	+0.17	86,700	-
[3547]	26/01/28	1,830	1,830	1,805	1,805	-25	-1.37	60,600	-
[3547]	26/01/27	1,845	1,850	1,828	1,830	-28	-1.51	42,000	-
[3547]	26/01/26	1,850	1,869	1,833	1,858	+4	+0.22	67,600	-
[3547]	26/01/23	1,851	1,890	1,851	1,854	+3	+0.16	36,300	-
[3547]	26/01/22	1,862	1,867	1,841	1,851	-11	-0.59	51,300	-
[3547]	26/01/21	1,882	1,882	1,857	1,862	-35	-1.85	56,200	-
[3547]	26/01/20	1,867	1,915	1,850	1,897	+30	+1.61	95,700	-
[3547]	26/01/19	1,881	1,885	1,821	1,867	-34	-1.79	151,800	-
[3547]	26/01/16	1,968	1,968	1,893	1,901	-48	-2.46	154,800	-
[3547]	26/01/15	1,973	2,000	1,925	1,949	-73	-3.61	341,500	-
[3547]	26/01/14	2,032	2,057	2,020	2,022	-15	-0.74	106,800	-
[3547]	26/01/13	2,013	2,040	1,998	2,037	+45	+2.26	127,200	-
[3547]	26/01/09	1,990	1,998	1,972	1,992	+17	+0.86	34,700	-
[3547]	26/01/08	1,991	1,997	1,972	1,975	-20	-1.00	56,000	-
[3547]	26/01/07	1,978	2,014	1,971	1,995	+17	+0.86	59,200	-
[3547]	26/01/06	1,973	1,992	1,971	1,978	+6	+0.30	53,700	-
[3547]	26/01/05	2,000	2,005	1,958	1,972	-33	-1.65	96,100	-
[3547]	25/12/30	2,017	2,022	2,000	2,005	-12	-0.59	35,700	-
[3547]	25/12/29	2,041	2,041	2,010	2,017	-31	-1.51	42,800	-
[3547]	25/12/26	2,013	2,053	2,013	2,048	+14	+0.69	64,100	-
[3547]	25/12/25	1,998	2,042	1,992	2,034	+39	+1.95	70,700	-
[3547]	25/12/24	2,010	2,020	1,992	1,995	-8	-0.40	52,800	-
[3547]	25/12/23	1,986	2,011	1,985	2,003	+17	+0.86	62,800	-
[3547]	25/12/22	2,012	2,013	1,970	1,986	-32	-1.59	60,800	-
[3547]	25/12/19	2,016	2,040	2,007	2,018	-5	-0.25	51,500	-
[3547]	25/12/18	1,945	2,042	1,939	2,023	+65	+3.32	105,300	-
[3547]	25/12/17	2,000	2,010	1,953	1,958	-53	-2.64	99,100	-
[3547]	25/12/16	2,035	2,035	1,983	2,011	-56	-2.71	124,000	-
[3547]	25/12/15	2,071	2,088	2,058	2,067	-4	-0.19	42,600	-
[3547]	25/12/12	2,060	2,074	2,050	2,071	+24	+1.17	41,000	-
[3547]	25/12/11	2,092	2,096	2,036	2,047	-45	-2.15	54,700	-
[3547]	25/12/10	2,085	2,103	2,077	2,092	+8	+0.38	26,300	-
[3547]	25/12/09	2,130	2,145	2,072	2,084	-31	-1.47	58,600	-
[3547]	25/12/08	2,090	2,151	2,071	2,115	+23	+1.10	92,500	-
[3547]	25/12/05	2,178	2,201	2,084	2,092	-21	-0.99	218,400	-
[3547]	25/12/04	2,057	2,113	2,039	2,113	+57	+2.77	110,200	-
[3547]	25/12/03	2,061	2,070	2,033	2,056	-5	-0.24	77,200	-
[3547]	25/12/02	2,092	2,092	2,047	2,061	-23	-1.10	66,500	-
[3547]	25/12/01	2,077	2,097	2,057	2,084	+17	+0.82	149,000	-
[3547]	25/11/28	2,029	2,091	2,026	2,067	+29	+1.42	226,000	-
[3547]	25/11/27	2,096	2,109	2,030	2,038	-115	-5.34	441,800	-
[3547]	25/11/26	2,150	2,162	2,145	2,153	-8	-0.37	317,900	-
[3547]	25/11/25	2,151	2,162	2,150	2,161	+12	+0.56	161,900	-
[3547]	25/11/21	2,134	2,161	2,134	2,149	+10	+0.47	110,800	-
[3547]	25/11/20	2,165	2,174	2,139	2,139	+1	+0.05	99,000	-
[3547]	25/11/19	2,150	2,162	2,138	2,138	-17	-0.79	55,500	-
[3547]	25/11/18	2,173	2,180	2,154	2,155	-20	-0.92	71,700	-
[3547]	25/11/17	2,210	2,212	2,175	2,175	-15	-0.68	83,600	-
[3547]	25/11/14	2,181	2,199	2,181	2,190	+6	+0.27	52,300	-
[3547]	25/11/13	2,223	2,227	2,184	2,184	-31	-1.40	99,500	-
[3547]	25/11/12	2,213	2,241	2,207	2,215	+9	+0.41	55,000	-
[3547]	25/11/11	2,239	2,248	2,206	2,206	-31	-1.39	60,700	-
[3547]	25/11/10	2,250	2,254	2,227	2,237	-13	-0.58	59,600	-
[3547]	25/11/07	2,220	2,250	2,210	2,250	+31	+1.40	70,300	-
[3547]	25/11/06	2,222	2,232	2,201	2,219	-3	-0.14	52,600	-
[3547]	25/11/05	2,233	2,235	2,201	2,222	-11	-0.49	56,700	-
[3547]	25/11/04	2,161	2,235	2,152	2,233	+62	+2.86	114,500	-
[3547]	25/10/31	2,155	2,196	2,155	2,171	+16	+0.74	86,800	-
[3547]	25/10/30	2,151	2,190	2,133	2,155	+22	+1.03	116,800	-
[3547]	25/10/29	2,207	2,210	2,133	2,133	-74	-3.35	129,700	-
[3547]	25/10/28	2,253	2,253	2,207	2,207	-64	-2.82	93,500	-
[3547]	25/10/27	2,276	2,276	2,252	2,271	+1	+0.04	81,000	-
[3547]	25/10/24	2,350	2,350	2,257	2,270	-69	-2.95	135,300	-
[3547]	25/10/23	2,350	2,393	2,321	2,339	-6	-0.26	83,600	-
[3547]	25/10/22	2,295	2,390	2,295	2,345	+50	+2.18	159,100	-
[3547]	25/10/21	2,234	2,315	2,213	2,295	+69	+3.10	199,500	-
[3547]	25/10/20	2,258	2,283	2,211	2,226	-25	-1.11	215,600	-
[3547]	25/10/17	2,224	2,309	2,215	2,251	+37	+1.67	402,900	-
[3547]	25/10/16	2,337	2,340	2,200	2,214	-323	-12.73	736,000	-
[3547]	25/10/15	2,413	2,576	2,358	2,537	+173	+7.32	453,700	-
[3547]	25/10/14	2,345	2,406	2,332	2,364	+12	+0.51	127,300	-
[3547]	25/10/10	2,310	2,358	2,295	2,352	+15	+0.64	65,900	-
[3547]	25/10/09	2,344	2,365	2,310	2,337	+5	+0.21	78,200	-
[3547]	25/10/08	2,338	2,360	2,328	2,332	-6	-0.26	47,700	-
[3547]	25/10/07	2,408	2,418	2,317	2,338	-20	-0.85	115,000	-
[3547]	25/10/06	2,331	2,364	2,277	2,358	+66	+2.88	91,900	-
[3547]	25/10/03	2,328	2,351	2,257	2,292	-38	-1.63	130,600	-
[3547]	25/10/02	2,360	2,426	2,325	2,330	-41	-1.73	102,900	-
[3547]	25/10/01	2,365	2,381	2,315	2,371	+56	+2.42	115,400	-
[3547]	25/09/30	2,381	2,404	2,315	2,315	-34	-1.45	121,000	-
[3547]	25/09/29	2,336	2,350	2,306	2,349	+59	+2.58	101,800	-
[3547]	25/09/26	2,330	2,360	2,290	2,290	-43	-1.84	101,200	-
[3547]	25/09/25	2,285	2,349	2,277	2,333	+31	+1.35	120,700	-
[3547]	25/09/24	2,338	2,340	2,289	2,302	-59	-2.50	145,800	-
[3547]	25/09/22	2,365	2,410	2,353	2,361	-38	-1.58	129,100	-
[3547]	25/09/19	2,420	2,440	2,386	2,399	-46	-1.88	205,900	-
[3547]	25/09/18	2,430	2,521	2,400	2,445	+23	+0.95	232,000	-
[3547]	25/09/17	2,508	2,509	2,275	2,422	-236	-8.88	554,400	-
[3547]	25/09/16	2,575	2,697	2,560	2,658	+44	+1.68	158,300	-
[3547]	25/09/12	2,720	2,726	2,614	2,614	-112	-4.11	187,800	-
[3547]	25/09/11	2,651	2,770	2,611	2,726	+29	+1.08	222,400	-
[3547]	25/09/10	2,775	2,820	2,665	2,697	-98	-3.51	297,900	-
[3547]	25/09/09	2,834	2,849	2,778	2,795	-15	-0.53	196,400	-
[3547]	25/09/08	2,888	2,974	2,800	2,810	-31	-1.09	295,600	-
[3547]	25/09/05	2,731	2,841	2,707	2,841	+79	+2.86	197,600	-