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
[4343]	26/10/29	2,683	2,712	2,659	2,659	-21.0	-0.78	94,400	52,599,689,216
[4343]	26/10/28	2,723	2,732	2,680	2,680	-39.0	-1.43	54,000	53,015,105,536
[4343]	26/10/27	2,720	2,749	2,693	2,719	0	+0.00	57,900	53,786,595,328
[4343]	26/10/26	2,719	2,734	2,692	2,719	-2.0	-0.07	58,500	53,786,595,328
[4343]	26/10/23	2,718	2,761	2,714	2,721	+3.0	+0.11	65,300	53,826,158,592
[4343]	26/10/22	2,750	2,766	2,688	2,718	-14.0	-0.51	88,000	53,766,811,648
[4343]	26/10/21	2,773	2,773	2,713	2,732	-27.0	-0.98	73,500	54,043,758,592
[4343]	26/10/20	2,839	2,849	2,756	2,759	-78.0	-2.75	77,000	54,577,909,760
[4343]	26/10/19	2,820	2,838	2,776	2,837	+17.0	+0.60	69,000	56,120,885,248
[4343]	26/10/16	2,809	2,865	2,807	2,820	+19.0	+0.68	96,800	55,784,595,456
[4343]	26/10/15	2,821	2,877	2,794	2,801	-52.0	-1.82	159,800	55,408,742,400
[4343]	26/10/14	2,673	2,856	2,649	2,853	+80.0	+2.88	215,200	56,437,395,456
[4343]	26/10/13	2,723	2,787	2,697	2,773	+81.0	+3.01	115,600	54,854,852,608
[4343]	26/10/09	2,673	2,709	2,660	2,692	+20.0	+0.75	75,400	53,252,530,176
[4343]	26/10/08	2,680	2,680	2,647	2,672	-17.0	-0.63	61,500	52,856,893,440
[4343]	26/10/07	2,630	2,698	2,629	2,689	+53.0	+2.01	59,900	53,193,183,232
[4343]	26/10/06	2,638	2,662	2,621	2,636	-17.0	-0.64	66,400	52,144,750,592
[4343]	26/10/05	2,636	2,672	2,633	2,653	+10.0	+0.38	57,000	52,481,040,384
[4343]	26/10/02	2,680	2,681	2,640	2,643	-62.0	-2.29	62,300	52,283,224,064
[4343]	26/10/01	2,674	2,709	2,642	2,705	+18.0	+0.67	54,200	53,509,693,440
[4343]	26/09/30	2,677	2,688	2,651	2,687	+9.0	+0.34	74,300	53,153,619,968
[4343]	26/09/29	2,722	2,723	2,678	2,678	-65.0	-2.37	70,900	52,975,587,328
[4343]	26/09/28	2,753	2,768	2,743	2,743	-3.0	-0.11	45,900	54,261,399,552
[4343]	26/09/25	2,754	2,770	2,725	2,746	-7.0	-0.25	44,700	54,320,746,496
[4343]	26/09/24	2,736	2,768	2,724	2,753	+20.0	+0.73	75,500	54,459,219,968
[4343]	26/09/18	2,758	2,780	2,712	2,733	-30.0	-1.09	51,600	54,063,583,232
[4343]	26/09/17	2,675	2,775	2,673	2,763	+67.0	+2.49	60,300	54,657,036,288
[4343]	26/09/16	2,744	2,770	2,694	2,696	-46.0	-1.68	44,800	53,331,656,704
[4343]	26/09/15	2,766	2,790	2,742	2,742	-30.0	-1.08	36,400	54,241,619,968
[4343]	26/09/14	2,713	2,776	2,713	2,772	+59.0	+2.17	45,800	54,835,073,024
[4343]	26/09/11	2,743	2,745	2,701	2,713	-11.0	-0.40	41,800	53,667,946,496
[4343]	26/09/10	2,702	2,737	2,652	2,724	-6.0	-0.22	55,700	53,885,546,496
[4343]	26/09/09	2,807	2,834	2,730	2,730	-106.0	-3.74	101,100	54,004,236,288
[4343]	26/09/08	2,808	2,843	2,804	2,836	-6.0	-0.21	52,100	56,101,105,664
[4343]	26/09/07	2,864	2,884	2,813	2,842	-41.0	-1.42	84,500	56,219,795,456
[4343]	26/09/04	2,839	2,895	2,827	2,883	+67.0	+2.38	93,900	57,030,848,512
[4343]	26/09/03	2,772	2,833	2,772	2,816	+43.0	+1.55	76,900	55,705,468,928
[4343]	26/09/02	2,802	2,805	2,751	2,773	-54.0	-1.91	101,100	54,854,852,608
[4343]	26/09/01	2,850	2,860	2,801	2,827	-19.0	-0.67	136,300	55,923,068,928
[4343]	26/08/31	2,840	2,849	2,823	2,846	+6.0	+0.21	77,200	56,298,921,984
[4343]	26/08/28	2,855	2,879	2,823	2,840	-1.0	-0.04	222,500	56,180,232,192
[4343]	26/08/27	2,895	2,898	2,830	2,841	-47.0	-1.63	241,900	56,200,015,872
[4343]	26/08/26	2,881	2,902	2,871	2,888	+19.0	+0.66	86,800	57,129,758,720
[4343]	26/08/25	2,870	2,890	2,862	2,869	-3.0	-0.10	48,400	56,753,905,664
[4343]	26/08/24	2,922	2,935	2,861	2,872	-33.0	-1.14	73,500	56,813,248,512
[4343]	26/08/21	2,888	2,909	2,872	2,905	0	+0.00	60,200	57,466,048,512
[4343]	26/08/20	2,825	2,905	2,823	2,905	+50.0	+1.75	61,100	57,466,048,512
[4343]	26/08/19	2,925	2,946	2,849	2,855	-25.0	-0.87	91,500	56,476,958,720
[4343]	26/08/18	2,820	2,882	2,810	2,880	+78.0	+2.78	104,200	56,971,501,568
[4343]	26/08/17	2,823	2,848	2,786	2,802	-41.0	-1.44	76,400	55,428,526,080
[4343]	26/08/14	2,824	2,864	2,809	2,843	+22.0	+0.78	94,400	56,239,579,136
[4343]	26/08/13	2,803	2,821	2,772	2,821	+32.0	+1.15	90,200	55,804,379,136
[4343]	26/08/12	2,767	2,825	2,757	2,789	-10.0	-0.36	59,700	55,171,362,816
[4343]	26/08/10	2,780	2,818	2,742	2,799	+19.0	+0.68	61,100	55,369,179,136
[4343]	26/08/07	2,776	2,809	2,758	2,780	+4.0	+0.14	99,400	54,993,326,080
[4343]	26/08/06	2,795	2,810	2,759	2,776	+31.0	+1.13	111,500	54,914,199,552
[4343]	26/08/05	2,725	2,745	2,678	2,745	+85.0	+3.20	76,100	54,300,962,816
[4343]	26/08/04	2,666	2,692	2,660	2,660	0	+0.00	48,700	52,619,513,856
[4343]	26/08/03	2,755	2,775	2,656	2,660	-102.0	-3.69	101,300	52,619,513,856
[4343]	26/07/31	2,799	2,854	2,762	2,762	-25.0	-0.90	118,900	54,637,252,608
[4343]	26/07/30	2,780	2,799	2,740	2,787	+34.0	+1.24	101,100	55,131,799,552
[4343]	26/07/29	2,718	2,781	2,653	2,753	+36.0	+1.32	97,700	54,459,219,968
[4343]	26/07/28	2,745	2,753	2,698	2,717	-28.0	-1.02	47,600	53,747,073,024
[4343]	26/07/27	2,666	2,745	2,666	2,745	+79.0	+2.96	77,000	54,300,962,816
[4343]	26/07/24	2,613	2,669	2,606	2,666	+63.0	+2.42	44,500	52,738,203,648
[4343]	26/07/23	2,611	2,619	2,598	2,603	-28.0	-1.06	57,800	51,491,950,592
[4343]	26/07/22	2,635	2,652	2,600	2,631	-3.0	-0.11	46,400	52,045,840,384
[4343]	26/07/21	2,672	2,715	2,631	2,634	-38.0	-1.42	71,600	52,105,187,328
[4343]	26/07/17	2,741	2,757	2,664	2,672	-68	-2.48	61,700	-
[4343]	26/07/16	2,760	2,777	2,739	2,740	-20	-0.72	40,800	-
[4343]	26/07/15	2,748	2,760	2,701	2,760	0	0.00	55,300	-
[4343]	26/07/14	2,698	2,799	2,688	2,760	+63	+2.34	145,000	-
[4343]	26/07/13	2,628	2,697	2,628	2,697	+136	+5.31	161,600	-
[4343]	26/07/10	2,592	2,614	2,561	2,561	-39	-1.50	46,000	-
[4343]	26/07/09	2,629	2,629	2,592	2,600	-14	-0.54	38,300	-
[4343]	26/07/08	2,633	2,645	2,614	2,614	-19	-0.72	36,300	-
[4343]	26/07/07	2,634	2,649	2,628	2,633	+5	+0.19	38,100	-
[4343]	26/07/06	2,560	2,636	2,560	2,628	+69	+2.70	47,800	-
[4343]	26/07/03	2,615	2,615	2,556	2,559	-21	-0.81	54,300	-
[4343]	26/07/02	2,604	2,620	2,557	2,580	-2	-0.08	51,500	-
[4343]	26/07/01	2,592	2,595	2,549	2,582	-9	-0.35	36,400	-
[4343]	26/06/30	2,570	2,610	2,561	2,591	+28	+1.09	68,500	-
[4343]	26/06/29	2,485	2,563	2,480	2,563	+89	+3.60	64,700	-
[4343]	26/06/26	2,468	2,498	2,468	2,474	+7	+0.28	29,000	-
[4343]	26/06/25	2,467	2,484	2,457	2,467	+5	+0.20	30,200	-
[4343]	26/06/24	2,463	2,497	2,452	2,462	-1	-0.04	30,500	-
[4343]	26/06/23	2,448	2,475	2,440	2,463	+13	+0.53	36,800	-
[4343]	26/06/22	2,446	2,469	2,440	2,450	-18	-0.73	26,600	-
[4343]	26/06/19	2,450	2,468	2,425	2,468	+21	+0.86	37,700	-
[4343]	26/06/18	2,487	2,487	2,435	2,447	-40	-1.61	39,100	-
[4343]	26/06/17	2,460	2,518	2,460	2,487	+17	+0.69	27,700	-
[4343]	26/06/16	2,493	2,498	2,458	2,470	-22	-0.88	33,500	-
[4343]	26/06/15	2,493	2,519	2,480	2,492	+24	+0.97	25,600	-
[4343]	26/06/12	2,497	2,497	2,462	2,468	+1	+0.04	26,900	-
[4343]	26/06/11	2,495	2,495	2,440	2,467	-12	-0.48	27,700	-
[4343]	26/06/10	2,451	2,497	2,450	2,479	+30	+1.22	45,000	-
[4343]	26/06/09	2,464	2,469	2,411	2,449	+16	+0.66	39,800	-
[4343]	26/06/08	2,450	2,492	2,428	2,433	-37	-1.50	63,600	-
[4343]	26/06/05	2,451	2,493	2,436	2,470	+44	+1.81	46,200	-
[4343]	26/06/04	2,440	2,480	2,376	2,426	-14	-0.57	75,200	-
[4343]	26/06/03	2,524	2,536	2,440	2,440	-84	-3.33	82,000	-
[4343]	26/06/02	2,555	2,565	2,505	2,524	-29	-1.14	70,700	-
[4343]	26/06/01	2,510	2,553	2,510	2,553	+44	+1.75	54,800	-
[4343]	26/05/29	2,480	2,545	2,480	2,509	+32	+1.29	53,200	-
[4343]	26/05/28	2,520	2,521	2,475	2,477	-43	-1.71	57,300	-
[4343]	26/05/27	2,521	2,553	2,492	2,520	+7	+0.28	63,700	-
[4343]	26/05/26	2,495	2,530	2,495	2,513	+3	+0.12	56,200	-
[4343]	26/05/25	2,517	2,542	2,484	2,510	-7	-0.28	50,600	-
[4343]	26/05/22	2,558	2,570	2,515	2,517	-28.0	-1.10	50,200	-
[4343]	26/05/21	2,598	2,605	2,543	2,545	-53.0	-2.04	44,300	-
[4343]	26/05/20	2,625	2,625	2,561	2,598	-20.0	-0.76	49,000	-
[4343]	26/05/19	2,592	2,623	2,592	2,618	+39.0	+1.51	56,400	-
[4343]	26/05/18	2,598	2,598	2,551	2,579	+1.0	+0.04	59,000	-
[4343]	26/05/15	2,527	2,578	2,525	2,578	+45.0	+1.78	39,600	-
[4343]	26/05/14	2,558	2,572	2,527	2,533	-26.0	-1.02	43,500	-
[4343]	26/05/13	2,615	2,630	2,559	2,559	-56.0	-2.14	45,000	-
[4343]	26/05/12	2,596	2,645	2,588	2,615	+19.0	+0.73	75,500	-
[4343]	26/05/11	2,605	2,625	2,578	2,596	+18.0	+0.70	69,800	-
[4343]	26/05/08	2,594	2,606	2,557	2,578	+68.0	+2.71	79,100	-
[4343]	26/05/07	2,584	2,588	2,510	2,510	-43.0	-1.68	71,600	-
[4343]	26/05/01	2,574	2,574	2,531	2,553	+2.0	+0.08	54,600	-
[4343]	26/04/30	2,565	2,570	2,530	2,551	-30.0	-1.16	60,300	-
[4343]	26/04/28	2,525	2,581	2,520	2,581	+62.0	+2.46	85,900	-
[4343]	26/04/27	2,511	2,536	2,490	2,519	+15	+0.60	55,100	-
[4343]	26/04/24	2,500	2,522	2,494	2,504	-18	-0.71	49,200	-
[4343]	26/04/23	2,546	2,546	2,479	2,522	-24	-0.94	47,100	-
[4343]	26/04/22	2,532	2,546	2,507	2,546	+10	+0.39	55,700	-
[4343]	26/04/21	2,565	2,580	2,536	2,536	-23	-0.90	42,600	-
[4343]	26/04/20	2,560	2,574	2,545	2,559	+12	+0.47	53,100	-
[4343]	26/04/17	2,502	2,558	2,502	2,547	+32	+1.27	47,600	-
[4343]	26/04/16	2,509	2,550	2,505	2,515	+14	+0.56	57,300	-
[4343]	26/04/15	2,428	2,528	2,428	2,501	+98	+4.08	131,800	-
[4343]	26/04/14	2,488	2,511	2,403	2,403	-89	-3.57	146,100	-
[4343]	26/04/13	2,544	2,574	2,464	2,492	-42	-1.66	108,500	-
[4343]	26/04/10	2,520	2,586	2,499	2,534	+19	+0.76	176,200	-
[4343]	26/04/09	2,598	2,628	2,499	2,515	-99	-3.79	266,900	-
[4343]	26/04/08	2,597	2,614	2,562	2,614	+39	+1.51	137,600	-
[4343]	26/04/07	2,541	2,586	2,524	2,575	+66	+2.63	162,700	-
[4343]	26/04/06	2,490	2,512	2,476	2,509	+34	+1.37	77,700	-
[4343]	26/04/03	2,465	2,481	2,450	2,475	+48	+1.98	69,200	-
[4343]	26/04/02	2,418	2,471	2,406	2,427	+23	+0.96	85,100	-
[4343]	26/04/01	2,350	2,404	2,341	2,404	+86	+3.71	80,900	-
[4343]	26/03/31	2,307	2,337	2,301	2,318	+11	+0.48	64,700	-
[4343]	26/03/30	2,320	2,320	2,274	2,307	-50	-2.12	129,200	-
[4343]	26/03/27	2,335	2,378	2,335	2,357	+22	+0.94	81,100	-
[4343]	26/03/26	2,355	2,363	2,324	2,335	-60	-2.51	107,000	-
[4343]	26/03/25	2,374	2,410	2,374	2,395	+8	+0.34	69,900	-
[4343]	26/03/24	2,371	2,391	2,359	2,387	+66	+2.84	74,500	-
[4343]	26/03/23	2,390	2,390	2,321	2,321	-81	-3.37	106,000	-
[4343]	26/03/19	2,450	2,457	2,402	2,402	-77	-3.11	76,400	-
[4343]	26/03/18	2,440	2,483	2,420	2,479	+65	+2.69	59,300	-
[4343]	26/03/17	2,431	2,452	2,414	2,414	-29	-1.19	73,800	-
[4343]	26/03/16	2,425	2,459	2,422	2,443	-1	-0.04	63,600	-
[4343]	26/03/13	2,451	2,470	2,426	2,444	-22	-0.89	86,700	-
[4343]	26/03/12	2,483	2,483	2,441	2,466	-23	-0.92	88,400	-
[4343]	26/03/11	2,502	2,517	2,484	2,489	-18	-0.72	75,400	-
[4343]	26/03/10	2,517	2,528	2,475	2,507	+33	+1.33	72,400	-
[4343]	26/03/09	2,464	2,485	2,436	2,474	-34	-1.36	111,600	-
[4343]	26/03/06	2,453	2,519	2,428	2,508	+31	+1.25	86,400	-
[4343]	26/03/05	2,492	2,506	2,474	2,477	+35	+1.43	91,300	-
[4343]	26/03/04	2,401	2,471	2,401	2,442	+17	+0.70	185,500	-
[4343]	26/03/03	2,515	2,515	2,425	2,425	-90	-3.58	156,000	-
[4343]	26/03/02	2,598	2,598	2,502	2,515	-112	-4.26	212,600	-
[4343]	26/02/27	2,641	2,657	2,598	2,627	-9	-0.34	135,200	-
[4343]	26/02/26	2,736	2,737	2,636	2,636	-129	-4.67	397,200	-
[4343]	26/02/25	2,815	2,815	2,765	2,765	-25	-0.90	394,300	-
[4343]	26/02/24	2,780	2,802	2,756	2,790	+9	+0.32	206,900	-
[4343]	26/02/20	2,770	2,808	2,752	2,781	+34	+1.24	144,800	-
[4343]	26/02/19	2,759	2,783	2,745	2,747	+3	+0.11	124,700	-
[4343]	26/02/18	2,729	2,746	2,712	2,744	+33	+1.22	95,900	-
[4343]	26/02/17	2,722	2,729	2,710	2,711	-20	-0.73	82,700	-
[4343]	26/02/16	2,717	2,731	2,704	2,731	+14	+0.52	118,600	-
[4343]	26/02/13	2,724	2,731	2,712	2,717	-5	-0.18	87,800	-
[4343]	26/02/12	2,765	2,765	2,715	2,722	-40	-1.45	180,900	-
[4343]	26/02/10	2,762	2,776	2,757	2,762	0	0.00	84,900	-
[4343]	26/02/09	2,790	2,794	2,756	2,762	+12	+0.44	77,300	-
[4343]	26/02/06	2,784	2,790	2,742	2,750	-15	-0.54	86,100	-
[4343]	26/02/05	2,714	2,804	2,714	2,765	+51	+1.88	150,300	-
[4343]	26/02/04	2,754	2,764	2,714	2,714	-50	-1.81	178,000	-
[4343]	26/02/03	2,807	2,820	2,758	2,764	-55	-1.95	219,300	-
[4343]	26/02/02	2,888	2,900	2,812	2,819	-25	-0.88	99,100	-
[4343]	26/01/30	2,825	2,849	2,798	2,844	+40	+1.43	127,800	-
[4343]	26/01/29	2,859	2,860	2,802	2,804	-55	-1.92	115,800	-
[4343]	26/01/28	2,890	2,893	2,845	2,859	-31	-1.07	94,200	-
[4343]	26/01/27	2,910	2,925	2,890	2,890	-21	-0.72	86,100	-
[4343]	26/01/26	2,935	2,938	2,900	2,911	-11	-0.38	121,300	-
[4343]	26/01/23	3,025	3,040	2,920	2,922	-103	-3.40	291,600	-
[4343]	26/01/22	3,010	3,050	3,000	3,025	+35	+1.17	74,800	-
[4343]	26/01/21	3,040	3,050	2,989	2,990	-80	-2.61	114,800	-
[4343]	26/01/20	3,040	3,075	3,030	3,070	+20	+0.66	42,900	-
[4343]	26/01/19	3,110	3,110	3,020	3,050	-45	-1.45	111,000	-
[4343]	26/01/16	3,050	3,095	3,020	3,095	+95	+3.17	112,100	-
[4343]	26/01/15	3,010	3,105	2,965	3,000	-10	-0.33	208,000	-
[4343]	26/01/14	2,998	3,065	2,987	3,010	+31	+1.04	100,700	-
[4343]	26/01/13	2,990	2,998	2,947	2,979	-2	-0.07	136,800	-
[4343]	26/01/09	2,966	2,988	2,937	2,981	+15	+0.51	140,300	-
[4343]	26/01/08	2,966	2,980	2,952	2,966	+9	+0.30	78,200	-
[4343]	26/01/07	2,950	2,969	2,935	2,957	-3	-0.10	75,500	-
[4343]	26/01/06	2,972	2,982	2,932	2,960	+5	+0.17	82,700	-
[4343]	26/01/05	3,020	3,030	2,955	2,955	-65	-2.15	208,200	-
[4343]	25/12/30	3,000	3,050	2,990	3,020	0	0.00	160,300	-
[4343]	25/12/29	2,962	3,020	2,945	3,020	+84	+2.86	193,500	-
[4343]	25/12/26	2,971	2,973	2,936	2,936	-15	-0.51	58,300	-
[4343]	25/12/25	2,945	2,968	2,931	2,951	+14	+0.48	46,600	-
[4343]	25/12/24	2,910	2,944	2,903	2,937	+37	+1.28	46,500	-
[4343]	25/12/23	2,885	2,935	2,885	2,900	+14	+0.49	49,500	-
[4343]	25/12/22	2,921	2,921	2,869	2,886	-15	-0.52	45,900	-
[4343]	25/12/19	2,909	2,914	2,884	2,901	+8	+0.28	62,800	-
[4343]	25/12/18	2,871	2,904	2,860	2,893	+39	+1.37	32,900	-
[4343]	25/12/17	2,885	2,885	2,850	2,854	-41	-1.42	39,300	-
[4343]	25/12/16	2,941	2,948	2,891	2,895	-46	-1.56	61,300	-
[4343]	25/12/15	2,866	2,941	2,866	2,941	+89	+3.12	67,700	-
[4343]	25/12/12	2,862	2,890	2,851	2,852	+35	+1.24	52,300	-
[4343]	25/12/11	2,840	2,855	2,808	2,817	-19	-0.67	42,800	-
[4343]	25/12/10	2,862	2,881	2,830	2,836	-18	-0.63	44,300	-
[4343]	25/12/09	2,920	2,920	2,842	2,854	-64	-2.19	60,200	-
[4343]	25/12/08	2,891	2,918	2,866	2,918	+19	+0.66	34,600	-
[4343]	25/12/05	2,911	2,919	2,887	2,899	-10	-0.34	25,600	-
[4343]	25/12/04	2,883	2,916	2,881	2,909	+19	+0.66	37,700	-
[4343]	25/12/03	2,935	2,935	2,888	2,890	-32	-1.10	30,000	-
[4343]	25/12/02	2,940	2,940	2,904	2,922	+26	+0.90	40,100	-
[4343]	25/12/01	2,961	2,962	2,896	2,896	-65	-2.20	67,800	-
[4343]	25/11/28	2,942	2,996	2,913	2,961	+19	+0.65	107,600	-
[4343]	25/11/27	2,938	2,962	2,927	2,942	+23	+0.79	56,400	-
[4343]	25/11/26	2,868	2,922	2,856	2,919	+69	+2.42	58,500	-
[4343]	25/11/25	2,880	2,892	2,841	2,850	-33	-1.14	57,000	-
[4343]	25/11/21	2,801	2,889	2,801	2,883	+61	+2.16	69,800	-
[4343]	25/11/20	2,875	2,883	2,809	2,822	-44	-1.54	81,000	-
[4343]	25/11/19	2,872	2,890	2,835	2,866	-6	-0.21	66,500	-
[4343]	25/11/18	2,880	2,912	2,851	2,872	-12	-0.42	68,600	-
[4343]	25/11/17	2,867	2,884	2,831	2,884	+9	+0.31	59,900	-
[4343]	25/11/14	2,896	2,915	2,851	2,875	-27	-0.93	54,600	-
[4343]	25/11/13	2,952	2,958	2,893	2,902	-22	-0.75	58,800	-
[4343]	25/11/12	2,929	2,980	2,908	2,924	0	0.00	112,000	-
[4343]	25/11/11	2,940	2,940	2,909	2,924	-4	-0.14	64,400	-
[4343]	25/11/10	2,872	2,945	2,857	2,928	+96	+3.39	127,200	-
[4343]	25/11/07	2,824	2,846	2,805	2,832	+8	+0.28	65,500	-
[4343]	25/11/06	2,780	2,844	2,769	2,824	+48	+1.73	126,200	-
[4343]	25/11/05	2,771	2,797	2,732	2,776	+5	+0.18	94,400	-
[4343]	25/11/04	2,799	2,800	2,751	2,771	-18	-0.65	66,400	-
[4343]	25/10/31	2,745	2,795	2,745	2,789	+58	+2.12	81,600	-
[4343]	25/10/30	2,740	2,767	2,730	2,731	-9	-0.33	87,000	-
[4343]	25/10/29	2,801	2,823	2,740	2,740	-85	-3.01	111,200	-
[4343]	25/10/28	2,904	2,905	2,821	2,825	-90	-3.09	129,600	-
[4343]	25/10/27	2,928	2,948	2,906	2,915	-19	-0.65	108,800	-
[4343]	25/10/24	2,995	2,995	2,925	2,934	-58	-1.94	149,600	-
[4343]	25/10/23	3,020	3,045	2,979	2,992	-43	-1.42	101,300	-
[4343]	25/10/22	3,000	3,080	3,000	3,035	+40	+1.34	90,800	-
[4343]	25/10/21	2,998	3,060	2,975	2,995	+26	+0.88	140,700	-
[4343]	25/10/20	2,980	3,015	2,961	2,969	+19	+0.64	74,900	-
[4343]	25/10/17	2,950	3,010	2,934	2,950	-31	-1.04	107,700	-
[4343]	25/10/16	3,115	3,125	2,953	2,981	-129	-4.15	277,100	-
[4343]	25/10/15	3,275	3,275	3,100	3,110	-350	-10.12	322,100	-
[4343]	25/10/14	3,455	3,500	3,435	3,460	-40	-1.14	121,000	-
[4343]	25/10/10	3,500	3,530	3,495	3,500	-20	-0.57	37,700	-
[4343]	25/10/09	3,500	3,540	3,500	3,520	+5	+0.14	34,100	-
[4343]	25/10/08	3,595	3,600	3,515	3,515	-65	-1.82	27,900	-
[4343]	25/10/07	3,625	3,625	3,565	3,580	-40	-1.10	38,400	-
[4343]	25/10/06	3,635	3,635	3,550	3,620	+75	+2.12	43,600	-
[4343]	25/10/03	3,510	3,545	3,510	3,545	+40	+1.14	28,600	-
[4343]	25/10/02	3,585	3,585	3,500	3,505	-65	-1.82	62,700	-
[4343]	25/10/01	3,595	3,605	3,560	3,570	-70	-1.92	46,600	-
[4343]	25/09/30	3,620	3,645	3,590	3,640	0	0.00	45,300	-
[4343]	25/09/29	3,755	3,755	3,595	3,640	-105	-2.80	54,400	-
[4343]	25/09/26	3,730	3,755	3,710	3,745	+25	+0.67	35,500	-
[4343]	25/09/25	3,695	3,720	3,660	3,720	+25	+0.68	35,400	-
[4343]	25/09/24	3,675	3,695	3,640	3,695	+25	+0.68	25,800	-
[4343]	25/09/22	3,685	3,695	3,635	3,670	-5	-0.14	26,700	-
[4343]	25/09/19	3,680	3,700	3,630	3,675	-15	-0.41	72,000	-
[4343]	25/09/18	3,735	3,745	3,655	3,690	-80	-2.12	40,300	-
[4343]	25/09/17	3,740	3,770	3,660	3,770	+55	+1.48	47,700	-
[4343]	25/09/16	3,690	3,740	3,680	3,715	0	0.00	28,800	-
[4343]	25/09/12	3,750	3,780	3,660	3,715	+70	+1.92	53,900	-
[4343]	25/09/11	3,670	3,690	3,610	3,645	-25	-0.68	32,300	-
[4343]	25/09/10	3,640	3,690	3,625	3,670	+10	+0.27	20,800	-
[4343]	25/09/09	3,645	3,720	3,630	3,660	+25	+0.69	68,500	-
[4343]	25/09/08	3,645	3,690	3,605	3,635	-15	-0.41	40,000	-
[4343]	25/09/05	3,665	3,680	3,625	3,650	-10	-0.27	34,000	-