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
[4347]	26/10/29	1,975	2,030	1,928	2,017	+42.0	+2.13	23,700	14,375,499,776
[4347]	26/10/28	1,960	2,000	1,937	1,975	+16.0	+0.82	25,300	14,076,158,976
[4347]	26/10/27	1,989	2,025	1,959	1,959	-27.0	-1.36	17,200	13,962,124,288
[4347]	26/10/26	1,892	1,998	1,884	1,986	+86.0	+4.53	29,600	14,154,557,440
[4347]	26/10/23	1,955	1,971	1,900	1,900	-100.0	-5.00	12,100	13,541,620,736
[4347]	26/10/22	1,890	2,000	1,884	2,000	+121.0	+6.44	23,400	14,254,338,048
[4347]	26/10/21	1,892	1,893	1,860	1,879	-12.0	-0.63	3,800	13,391,950,848
[4347]	26/10/20	1,865	1,891	1,857	1,891	0	+0.00	4,200	13,477,476,352
[4347]	26/10/19	1,895	1,899	1,877	1,891	-4.0	-0.21	3,200	13,477,476,352
[4347]	26/10/16	1,834	1,897	1,834	1,895	+52.0	+2.82	6,800	13,505,985,536
[4347]	26/10/15	1,918	1,918	1,837	1,843	-70.0	-3.66	7,500	13,135,372,288
[4347]	26/10/14	1,776	1,913	1,776	1,913	+103.0	+5.69	17,100	13,634,274,304
[4347]	26/10/13	1,825	1,844	1,810	1,810	-15.0	-0.82	14,300	12,900,175,872
[4347]	26/10/09	1,854	1,866	1,825	1,825	-47.0	-2.51	16,800	13,007,083,520
[4347]	26/10/08	1,860	1,874	1,851	1,872	+12.0	+0.65	7,800	13,342,060,544
[4347]	26/10/07	1,850	1,879	1,848	1,860	+10.0	+0.54	6,700	13,256,534,016
[4347]	26/10/06	1,897	1,897	1,850	1,850	-32.0	-1.70	22,800	13,185,262,592
[4347]	26/10/05	1,880	1,897	1,853	1,882	-13.0	-0.69	9,800	13,413,331,968
[4347]	26/10/02	1,862	1,898	1,848	1,895	+9.0	+0.48	8,200	13,505,985,536
[4347]	26/10/01	1,891	1,898	1,869	1,886	-15.0	-0.79	2,800	13,441,841,152
[4347]	26/09/30	1,900	1,920	1,900	1,901	+3.0	+0.16	6,200	13,548,747,776
[4347]	26/09/29	1,855	1,900	1,855	1,898	+3.0	+0.16	8,100	13,527,366,656
[4347]	26/09/28	1,872	1,895	1,861	1,895	+8.0	+0.42	2,800	13,505,985,536
[4347]	26/09/25	1,898	1,910	1,870	1,887	-12.0	-0.63	8,800	13,448,968,192
[4347]	26/09/24	1,871	1,919	1,848	1,899	+68.0	+3.71	30,500	13,534,493,696
[4347]	26/09/18	1,870	1,870	1,830	1,831	-29.0	-1.56	7,700	13,049,846,784
[4347]	26/09/17	1,900	1,900	1,860	1,860	-36.0	-1.90	17,600	13,256,534,016
[4347]	26/09/16	1,806	1,900	1,806	1,896	+53.0	+2.88	17,200	13,513,112,576
[4347]	26/09/15	1,813	1,883	1,810	1,843	+20.0	+1.10	31,000	13,135,372,288
[4347]	26/09/14	1,793	1,854	1,777	1,823	+43.0	+2.42	36,200	12,992,829,440
[4347]	26/09/11	1,734	1,796	1,711	1,780	+6.0	+0.34	30,200	12,686,360,576
[4347]	26/09/10	1,656	1,779	1,656	1,774	+122.0	+7.38	30,100	12,643,597,312
[4347]	26/09/09	1,671	1,671	1,638	1,652	-6.0	-0.36	3,900	11,774,083,072
[4347]	26/09/08	1,650	1,664	1,632	1,658	+19.0	+1.16	15,900	11,816,846,336
[4347]	26/09/07	1,630	1,644	1,626	1,639	+3.0	+0.18	12,700	11,681,429,504
[4347]	26/09/04	1,636	1,651	1,632	1,636	+1.0	+0.06	20,200	11,660,048,384
[4347]	26/09/03	1,651	1,652	1,635	1,635	-16.0	-0.97	5,100	11,652,921,344
[4347]	26/09/02	1,673	1,673	1,651	1,651	-27.0	-1.61	3,800	11,766,956,032
[4347]	26/09/01	1,665	1,681	1,640	1,678	+13.0	+0.78	18,400	11,959,389,184
[4347]	26/08/31	1,668	1,683	1,665	1,665	-18.0	-1.07	2,700	11,866,736,640
[4347]	26/08/28	1,660	1,683	1,653	1,683	+13.0	+0.78	9,500	11,995,025,408
[4347]	26/08/27	1,678	1,689	1,660	1,670	-25.0	-1.47	7,200	11,902,371,840
[4347]	26/08/26	1,667	1,698	1,651	1,695	+25.0	+1.50	34,300	12,080,551,936
[4347]	26/08/25	1,675	1,675	1,670	1,670	+19.0	+1.15	900	11,902,371,840
[4347]	26/08/24	1,640	1,663	1,640	1,651	+11.0	+0.67	12,800	11,766,956,032
[4347]	26/08/21	1,647	1,657	1,625	1,640	-7.0	-0.43	16,800	11,688,557,568
[4347]	26/08/20	1,674	1,674	1,635	1,647	-13.0	-0.78	15,800	11,738,446,848
[4347]	26/08/19	1,674	1,685	1,660	1,660	-8.0	-0.48	9,400	11,831,100,416
[4347]	26/08/18	1,689	1,700	1,667	1,668	-8.0	-0.48	12,600	11,888,117,760
[4347]	26/08/17	1,678	1,681	1,650	1,676	-13.0	-0.77	12,400	11,945,135,104
[4347]	26/08/14	1,672	1,703	1,668	1,689	+21.0	+1.26	18,100	12,037,788,672
[4347]	26/08/13	1,653	1,679	1,653	1,668	+2.0	+0.12	4,100	11,888,117,760
[4347]	26/08/12	1,666	1,690	1,665	1,666	-3.0	-0.18	9,600	11,873,863,680
[4347]	26/08/10	1,635	1,669	1,625	1,669	+34.0	+2.08	20,400	11,895,244,800
[4347]	26/08/07	1,656	1,673	1,633	1,635	-35.0	-2.10	7,600	11,652,921,344
[4347]	26/08/06	1,631	1,670	1,626	1,670	+36.0	+2.20	10,500	11,902,371,840
[4347]	26/08/05	1,652	1,668	1,623	1,634	-25.0	-1.51	8,700	11,645,794,304
[4347]	26/08/04	1,688	1,688	1,620	1,659	-29.0	-1.72	14,100	11,823,973,376
[4347]	26/08/03	1,738	1,742	1,688	1,688	-66.0	-3.76	6,300	12,030,661,632
[4347]	26/07/31	1,701	1,778	1,680	1,754	+13.0	+0.75	35,700	12,501,054,464
[4347]	26/07/30	1,751	1,769	1,680	1,741	-21.0	-1.19	32,300	12,408,400,896
[4347]	26/07/29	1,779	1,794	1,760	1,762	+2.0	+0.11	6,700	12,558,071,808
[4347]	26/07/28	1,779	1,817	1,760	1,760	-43.0	-2.38	7,100	12,543,817,728
[4347]	26/07/27	1,755	1,803	1,750	1,803	+62.0	+3.56	7,200	12,850,285,568
[4347]	26/07/24	1,808	1,808	1,736	1,741	-39.0	-2.19	31,800	12,408,400,896
[4347]	26/07/23	1,797	1,797	1,770	1,780	-17.0	-0.95	8,300	12,686,360,576
[4347]	26/07/22	1,788	1,827	1,781	1,797	+9.0	+0.50	9,900	12,807,522,304
[4347]	26/07/21	1,800	1,860	1,780	1,788	-7.0	-0.39	6,600	12,743,377,920
[4347]	26/07/17	1,818	1,861	1,795	1,795	+17	+0.96	14,400	-
[4347]	26/07/16	1,776	1,837	1,776	1,778	-3	-0.17	6,900	-
[4347]	26/07/15	1,818	1,818	1,781	1,781	-39	-2.14	1,500	-
[4347]	26/07/14	1,780	1,820	1,780	1,820	+19	+1.05	4,800	-
[4347]	26/07/13	1,787	1,831	1,777	1,801	+2	+0.11	7,700	-
[4347]	26/07/10	1,785	1,843	1,785	1,799	-25	-1.37	5,800	-
[4347]	26/07/09	1,830	1,840	1,802	1,824	-17	-0.92	5,400	-
[4347]	26/07/08	1,760	1,858	1,743	1,841	+81	+4.60	16,000	-
[4347]	26/07/07	1,753	1,772	1,753	1,760	-3	-0.17	1,200	-
[4347]	26/07/06	1,806	1,806	1,763	1,763	-24	-1.34	2,300	-
[4347]	26/07/03	1,767	1,810	1,750	1,787	-19	-1.05	11,500	-
[4347]	26/07/02	1,779	1,810	1,775	1,806	+58	+3.32	11,400	-
[4347]	26/07/01	1,783	1,783	1,727	1,748	-33	-1.85	9,500	-
[4347]	26/06/30	1,690	1,797	1,688	1,781	+91	+5.38	25,300	-
[4347]	26/06/29	1,620	1,699	1,620	1,690	+70	+4.32	11,200	-
[4347]	26/06/26	1,637	1,637	1,620	1,620	-15	-0.92	500	-
[4347]	26/06/25	1,647	1,647	1,599	1,635	+20	+1.24	5,200	-
[4347]	26/06/24	1,636	1,636	1,585	1,615	+12	+0.75	3,200	-
[4347]	26/06/23	1,583	1,615	1,575	1,603	+7	+0.44	8,200	-
[4347]	26/06/22	1,590	1,631	1,570	1,596	+6	+0.38	24,700	-
[4347]	26/06/19	1,612	1,615	1,585	1,590	-34	-2.09	3,800	-
[4347]	26/06/18	1,605	1,624	1,596	1,624	+9	+0.56	3,600	-
[4347]	26/06/17	1,586	1,639	1,586	1,615	+29	+1.83	5,500	-
[4347]	26/06/16	1,602	1,613	1,576	1,586	-31	-1.92	7,200	-
[4347]	26/06/15	1,601	1,625	1,577	1,617	+11	+0.68	12,600	-
[4347]	26/06/12	1,589	1,613	1,570	1,606	+9	+0.56	8,200	-
[4347]	26/06/11	1,570	1,639	1,567	1,597	+15	+0.95	9,700	-
[4347]	26/06/10	1,552	1,608	1,550	1,582	+22	+1.41	18,400	-
[4347]	26/06/09	1,640	1,664	1,557	1,560	-68	-4.18	60,900	-
[4347]	26/06/08	1,725	1,725	1,625	1,628	-122	-6.97	45,900	-
[4347]	26/06/05	1,650	1,769	1,650	1,750	+115	+7.03	35,400	-
[4347]	26/06/04	1,668	1,704	1,625	1,635	-72	-4.22	40,900	-
[4347]	26/06/03	1,765	1,793	1,665	1,707	-73	-4.10	58,600	-
[4347]	26/06/02	1,861	1,861	1,780	1,780	-45	-2.47	9,600	-
[4347]	26/06/01	1,855	1,855	1,813	1,825	-46	-2.46	4,900	-
[4347]	26/05/29	1,828	1,906	1,828	1,871	+24	+1.30	11,700	-
[4347]	26/05/28	1,866	1,887	1,816	1,847	-42	-2.22	7,700	-
[4347]	26/05/27	1,911	1,911	1,855	1,889	-38	-1.97	12,100	-
[4347]	26/05/26	1,922	1,947	1,901	1,927	-2	-0.10	5,700	-
[4347]	26/05/25	1,968	1,985	1,910	1,929	-35	-1.78	18,500	-
[4347]	26/05/22	2,044	2,044	1,945	1,964	-95.0	-4.61	13,400	-
[4347]	26/05/21	2,115	2,129	2,006	2,059	-67.0	-3.15	13,100	-
[4347]	26/05/20	2,167	2,167	2,117	2,126	-23.0	-1.07	3,900	-
[4347]	26/05/19	2,101	2,163	2,100	2,149	+47.0	+2.24	4,300	-
[4347]	26/05/18	2,112	2,142	2,088	2,102	-21.0	-0.99	2,600	-
[4347]	26/05/15	2,111	2,170	2,111	2,123	-2.0	-0.09	6,800	-
[4347]	26/05/14	2,171	2,177	2,125	2,125	-31.0	-1.44	4,500	-
[4347]	26/05/13	2,154	2,177	2,121	2,156	0	+0.00	15,700	-
[4347]	26/05/12	2,155	2,195	2,145	2,156	-8.0	-0.37	17,500	-
[4347]	26/05/11	2,155	2,168	2,095	2,164	+9.0	+0.42	13,700	-
[4347]	26/05/08	2,165	2,178	2,151	2,155	-8.0	-0.37	4,200	-
[4347]	26/05/07	2,207	2,209	2,163	2,163	-17.0	-0.78	12,500	-
[4347]	26/05/01	2,180	2,216	2,161	2,180	-19.0	-0.86	5,200	-
[4347]	26/04/30	2,169	2,225	2,165	2,199	-7.0	-0.32	15,400	-
[4347]	26/04/28	2,180	2,226	2,158	2,206	+26.0	+1.19	8,200	-
[4347]	26/04/27	2,225	2,233	2,145	2,180	-55	-2.46	33,400	-
[4347]	26/04/24	2,251	2,277	2,235	2,235	-16	-0.71	5,000	-
[4347]	26/04/23	2,301	2,301	2,251	2,251	0	0.00	4,600	-
[4347]	26/04/22	2,252	2,287	2,251	2,251	-6	-0.27	11,600	-
[4347]	26/04/21	2,317	2,334	2,255	2,257	-54	-2.34	15,300	-
[4347]	26/04/20	2,359	2,380	2,307	2,311	-51	-2.16	7,400	-
[4347]	26/04/17	2,383	2,391	2,355	2,362	-29	-1.21	18,400	-
[4347]	26/04/16	2,394	2,427	2,391	2,391	+2	+0.08	13,100	-
[4347]	26/04/15	2,391	2,420	2,385	2,389	-1	-0.04	2,600	-
[4347]	26/04/14	2,432	2,445	2,390	2,390	-32	-1.32	10,700	-
[4347]	26/04/13	2,486	2,489	2,366	2,422	-22	-0.90	21,000	-
[4347]	26/04/10	2,383	2,449	2,363	2,444	+89	+3.78	29,200	-
[4347]	26/04/09	2,364	2,400	2,355	2,355	+8	+0.34	5,800	-
[4347]	26/04/08	2,370	2,402	2,315	2,347	-17	-0.72	20,900	-
[4347]	26/04/07	2,279	2,364	2,279	2,364	+75	+3.28	15,900	-
[4347]	26/04/06	2,257	2,330	2,257	2,289	+29	+1.28	20,100	-
[4347]	26/04/03	2,240	2,284	2,240	2,260	+20	+0.89	21,400	-
[4347]	26/04/02	2,263	2,278	2,216	2,240	-9	-0.40	14,900	-
[4347]	26/04/01	2,205	2,249	2,199	2,249	+50	+2.27	7,800	-
[4347]	26/03/31	2,193	2,219	2,166	2,199	+9	+0.41	18,500	-
[4347]	26/03/30	2,179	2,211	2,164	2,190	-39	-1.75	21,500	-
[4347]	26/03/27	2,191	2,261	2,191	2,229	+36	+1.64	19,100	-
[4347]	26/03/26	2,223	2,223	2,188	2,193	-8	-0.36	15,100	-
[4347]	26/03/25	2,229	2,230	2,190	2,201	+3	+0.14	13,200	-
[4347]	26/03/24	2,159	2,235	2,159	2,198	+53	+2.47	24,600	-
[4347]	26/03/23	2,183	2,183	2,145	2,145	-25	-1.15	19,600	-
[4347]	26/03/19	2,154	2,186	2,151	2,170	-4	-0.18	44,900	-
[4347]	26/03/18	2,175	2,209	2,168	2,174	+4	+0.18	17,500	-
[4347]	26/03/17	2,167	2,185	2,153	2,170	+3	+0.14	11,400	-
[4347]	26/03/16	2,178	2,199	2,149	2,167	-11	-0.51	15,100	-
[4347]	26/03/13	2,112	2,190	2,112	2,178	+66	+3.13	20,700	-
[4347]	26/03/12	2,108	2,139	2,085	2,112	-7	-0.33	17,700	-
[4347]	26/03/11	2,121	2,163	2,108	2,119	-15	-0.70	34,400	-
[4347]	26/03/10	2,150	2,168	2,113	2,134	+37	+1.76	42,300	-
[4347]	26/03/09	2,139	2,139	2,089	2,097	-74	-3.41	23,000	-
[4347]	26/03/06	2,136	2,184	2,136	2,171	+13	+0.60	23,200	-
[4347]	26/03/05	2,156	2,198	2,145	2,158	+52	+2.47	49,600	-
[4347]	26/03/04	2,130	2,171	2,088	2,106	-25	-1.17	28,200	-
[4347]	26/03/03	2,164	2,172	2,127	2,131	-33	-1.52	18,500	-
[4347]	26/03/02	2,153	2,191	2,153	2,164	-28	-1.28	13,400	-
[4347]	26/02/27	2,181	2,220	2,175	2,192	+8	+0.37	33,500	-
[4347]	26/02/26	2,123	2,199	2,123	2,184	+61	+2.87	32,600	-
[4347]	26/02/25	2,120	2,167	2,107	2,123	+36	+1.72	37,100	-
[4347]	26/02/24	2,074	2,114	2,065	2,087	+2	+0.10	11,100	-
[4347]	26/02/20	2,100	2,126	2,065	2,085	-32	-1.51	22,300	-
[4347]	26/02/19	2,109	2,138	2,103	2,117	-8	-0.38	16,100	-
[4347]	26/02/18	2,100	2,144	2,099	2,125	+4	+0.19	12,600	-
[4347]	26/02/17	2,089	2,130	2,080	2,121	+39	+1.87	27,300	-
[4347]	26/02/16	2,013	2,121	2,013	2,082	+109	+5.52	58,400	-
[4347]	26/02/13	2,008	2,033	1,968	1,973	-37	-1.84	28,100	-
[4347]	26/02/12	2,079	2,085	1,998	2,010	-90	-4.29	24,300	-
[4347]	26/02/10	2,065	2,100	2,059	2,100	+24	+1.16	16,100	-
[4347]	26/02/09	2,100	2,119	2,062	2,076	-25	-1.19	26,900	-
[4347]	26/02/06	2,128	2,134	2,079	2,101	-77	-3.54	54,400	-
[4347]	26/02/05	2,079	2,261	2,055	2,178	+141	+6.92	118,200	-
[4347]	26/02/04	2,063	2,089	1,998	2,037	+7	+0.34	49,600	-
[4347]	26/02/03	2,023	2,040	1,998	2,030	+20	+1.00	23,600	-
[4347]	26/02/02	1,975	2,022	1,964	2,010	+75	+3.88	71,600	-
[4347]	26/01/30	1,860	1,945	1,851	1,935	+115	+6.32	149,200	-
[4347]	26/01/29	1,967	1,970	1,799	1,820	-168	-8.45	147,000	-
[4347]	26/01/28	1,987	2,020	1,973	1,988	+11	+0.56	32,300	-
[4347]	26/01/27	1,974	1,989	1,943	1,977	-34	-1.69	41,400	-
[4347]	26/01/26	2,030	2,030	1,970	2,011	-33	-1.61	159,500	-
[4347]	26/01/23	2,045	2,054	2,027	2,044	+13	+0.64	26,000	-
[4347]	26/01/22	2,022	2,036	2,022	2,031	+4	+0.20	54,300	-
[4347]	26/01/21	2,031	2,050	2,020	2,027	-18	-0.88	40,600	-
[4347]	26/01/20	2,047	2,055	2,038	2,045	-10	-0.49	45,100	-
[4347]	26/01/19	2,046	2,072	2,046	2,055	+2	+0.10	28,100	-
[4347]	26/01/16	2,009	2,070	2,009	2,053	+42	+2.09	53,300	-
[4347]	26/01/15	2,022	2,040	2,011	2,011	-6	-0.30	49,900	-
[4347]	26/01/14	2,032	2,039	2,016	2,017	-12	-0.59	34,700	-
[4347]	26/01/13	2,070	2,073	2,028	2,029	-29	-1.41	55,100	-
[4347]	26/01/09	2,062	2,065	2,055	2,058	-2	-0.10	8,100	-
[4347]	26/01/08	2,065	2,072	2,060	2,060	-5	-0.24	15,600	-
[4347]	26/01/07	2,086	2,086	2,065	2,065	-14	-0.67	39,100	-
[4347]	26/01/06	2,064	2,088	2,063	2,079	+7	+0.34	23,500	-
[4347]	26/01/05	2,091	2,092	2,066	2,072	-8	-0.38	22,900	-
[4347]	25/12/30	2,093	2,093	2,070	2,080	-9	-0.43	10,100	-
[4347]	25/12/29	2,068	2,095	2,068	2,089	+24	+1.16	10,800	-
[4347]	25/12/26	2,070	2,087	2,065	2,065	-5	-0.24	28,900	-
[4347]	25/12/25	2,049	2,078	2,049	2,070	+22	+1.07	28,400	-
[4347]	25/12/24	2,055	2,064	2,048	2,048	+2	+0.10	28,200	-
[4347]	25/12/23	2,050	2,066	2,046	2,046	-4	-0.20	22,200	-
[4347]	25/12/22	2,050	2,068	2,032	2,050	+9	+0.44	43,000	-
[4347]	25/12/19	2,044	2,058	2,036	2,041	-4	-0.20	10,800	-
[4347]	25/12/18	2,054	2,060	2,014	2,045	-13	-0.63	89,700	-
[4347]	25/12/17	2,036	2,060	2,036	2,058	+18	+0.88	29,200	-
[4347]	25/12/16	2,049	2,055	2,031	2,040	0	0.00	29,000	-
[4347]	25/12/15	2,035	2,041	2,020	2,040	+2	+0.10	16,800	-
[4347]	25/12/12	2,030	2,069	2,030	2,038	+12	+0.59	50,000	-
[4347]	25/12/11	1,998	2,049	1,984	2,026	+21	+1.05	122,200	-
[4347]	25/12/10	2,098	2,098	1,970	2,005	+306	+18.01	446,000	-
[4347]	25/12/09	1,700	1,720	1,694	1,699	-1	-0.06	9,800	-
[4347]	25/12/08	1,667	1,734	1,667	1,700	+44	+2.66	19,000	-
[4347]	25/12/05	1,654	1,687	1,654	1,656	-14	-0.84	10,900	-
[4347]	25/12/04	1,671	1,690	1,659	1,670	-21	-1.24	19,100	-
[4347]	25/12/03	1,719	1,726	1,691	1,691	-29	-1.69	14,100	-
[4347]	25/12/02	1,716	1,733	1,688	1,720	+4	+0.23	14,800	-
[4347]	25/12/01	1,700	1,743	1,700	1,716	-8	-0.46	12,500	-
[4347]	25/11/28	1,701	1,739	1,700	1,724	+23	+1.35	17,700	-
[4347]	25/11/27	1,690	1,716	1,679	1,701	+26	+1.55	15,300	-
[4347]	25/11/26	1,667	1,685	1,651	1,675	+26	+1.58	12,900	-
[4347]	25/11/25	1,668	1,668	1,639	1,649	+2	+0.12	8,000	-
[4347]	25/11/21	1,653	1,665	1,639	1,647	-6	-0.36	9,500	-
[4347]	25/11/20	1,663	1,677	1,644	1,653	-5	-0.30	7,700	-
[4347]	25/11/19	1,668	1,686	1,651	1,658	-10	-0.60	12,000	-
[4347]	25/11/18	1,690	1,703	1,668	1,668	-22	-1.30	19,900	-
[4347]	25/11/17	1,660	1,690	1,641	1,690	+30	+1.81	21,000	-
[4347]	25/11/14	1,658	1,671	1,647	1,660	+2	+0.12	9,900	-
[4347]	25/11/13	1,666	1,670	1,643	1,658	-5	-0.30	18,800	-
[4347]	25/11/12	1,644	1,666	1,628	1,663	+31	+1.90	15,900	-
[4347]	25/11/11	1,646	1,651	1,622	1,632	-14	-0.85	19,100	-
[4347]	25/11/10	1,634	1,662	1,630	1,646	+28	+1.73	19,100	-
[4347]	25/11/07	1,628	1,637	1,616	1,618	-10	-0.61	13,200	-
[4347]	25/11/06	1,669	1,670	1,618	1,628	-15	-0.91	11,800	-
[4347]	25/11/05	1,626	1,656	1,605	1,643	+10	+0.61	44,800	-
[4347]	25/11/04	1,704	1,704	1,575	1,633	-67	-3.94	84,400	-
[4347]	25/10/31	1,671	1,750	1,631	1,700	-91	-5.08	102,200	-
[4347]	25/10/30	1,702	1,809	1,702	1,791	+51	+2.93	100,900	-
[4347]	25/10/29	1,767	1,816	1,723	1,740	-2	-0.11	69,100	-
[4347]	25/10/28	1,745	1,760	1,706	1,742	-4	-0.23	37,000	-
[4347]	25/10/27	1,726	1,758	1,726	1,746	+20	+1.16	11,100	-
[4347]	25/10/24	1,765	1,765	1,726	1,726	-39	-2.21	9,200	-
[4347]	25/10/23	1,756	1,771	1,743	1,765	+10	+0.57	11,500	-
[4347]	25/10/22	1,736	1,767	1,736	1,755	+22	+1.27	9,400	-
[4347]	25/10/21	1,721	1,749	1,719	1,733	+15	+0.87	10,500	-
[4347]	25/10/20	1,731	1,736	1,716	1,718	+6	+0.35	3,900	-
[4347]	25/10/17	1,738	1,738	1,698	1,712	-26	-1.50	17,000	-
[4347]	25/10/16	1,732	1,748	1,721	1,738	+23	+1.34	9,900	-
[4347]	25/10/15	1,697	1,734	1,697	1,715	+46	+2.76	18,000	-
[4347]	25/10/14	1,720	1,731	1,666	1,669	-74	-4.25	35,500	-
[4347]	25/10/10	1,785	1,799	1,743	1,743	-41	-2.30	13,100	-
[4347]	25/10/09	1,785	1,799	1,767	1,784	-1	-0.06	15,800	-
[4347]	25/10/08	1,781	1,794	1,743	1,785	+36	+2.06	20,100	-
[4347]	25/10/07	1,739	1,756	1,715	1,749	+10	+0.58	68,800	-
[4347]	25/10/06	1,755	1,786	1,739	1,739	-3	-0.17	13,000	-
[4347]	25/10/03	1,730	1,770	1,730	1,742	+1	+0.06	20,900	-
[4347]	25/10/02	1,671	1,757	1,651	1,741	+61	+3.63	43,500	-
[4347]	25/10/01	1,726	1,726	1,680	1,680	-39	-2.27	23,300	-
[4347]	25/09/30	1,754	1,754	1,718	1,719	-35	-2.00	17,800	-
[4347]	25/09/29	1,754	1,754	1,721	1,754	-4	-0.23	17,800	-
[4347]	25/09/26	1,727	1,760	1,727	1,758	+28	+1.62	17,400	-
[4347]	25/09/25	1,702	1,746	1,700	1,730	+18	+1.05	17,700	-
[4347]	25/09/24	1,731	1,740	1,712	1,712	-9	-0.52	23,100	-
[4347]	25/09/22	1,723	1,749	1,721	1,721	-12	-0.69	14,200	-
[4347]	25/09/19	1,743	1,743	1,712	1,733	+7	+0.41	10,600	-
[4347]	25/09/18	1,722	1,734	1,695	1,726	+21	+1.23	24,700	-
[4347]	25/09/17	1,730	1,731	1,705	1,705	-19	-1.10	11,400	-
[4347]	25/09/16	1,772	1,772	1,707	1,724	-48	-2.71	22,800	-
[4347]	25/09/12	1,711	1,790	1,711	1,772	+54	+3.14	33,700	-
[4347]	25/09/11	1,717	1,743	1,715	1,718	-9	-0.52	6,200	-
[4347]	25/09/10	1,759	1,759	1,710	1,727	-4	-0.23	15,300	-
[4347]	25/09/09	1,733	1,750	1,731	1,731	-4	-0.23	14,100	-
[4347]	25/09/08	1,748	1,752	1,733	1,735	-13	-0.74	20,300	-
[4347]	25/09/05	1,710	1,753	1,710	1,748	+29	+1.69	12,600	-