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
[3561]	26/10/29	1,431	1,439	1,420	1,433	-1.0	-0.07	118,500	43,141,529,600
[3561]	26/10/28	1,476	1,476	1,431	1,434	-32.0	-2.18	49,700	43,171,635,200
[3561]	26/10/27	1,484	1,484	1,455	1,466	-15.0	-1.01	42,300	44,135,018,496
[3561]	26/10/26	1,461	1,485	1,449	1,481	+7.0	+0.47	38,800	44,586,602,496
[3561]	26/10/23	1,444	1,487	1,444	1,474	+25.0	+1.73	81,800	44,375,863,296
[3561]	26/10/22	1,454	1,465	1,438	1,449	-4.0	-0.28	59,400	43,623,219,200
[3561]	26/10/21	1,498	1,498	1,450	1,453	-45.0	-3.00	107,600	43,743,641,600
[3561]	26/10/20	1,489	1,498	1,482	1,498	+18.0	+1.22	77,100	45,098,401,792
[3561]	26/10/19	1,466	1,482	1,458	1,480	+21.0	+1.44	63,100	44,556,496,896
[3561]	26/10/16	1,421	1,464	1,421	1,459	+34.0	+2.39	119,300	43,924,279,296
[3561]	26/10/15	1,403	1,428	1,396	1,425	+26.0	+1.86	98,600	42,900,680,704
[3561]	26/10/14	1,405	1,409	1,392	1,399	-3.0	-0.21	60,900	42,117,935,104
[3561]	26/10/13	1,394	1,413	1,387	1,402	+21.0	+1.52	117,400	42,208,251,904
[3561]	26/10/09	1,360	1,392	1,359	1,381	+15.0	+1.10	131,100	41,576,030,208
[3561]	26/10/08	1,356	1,368	1,347	1,366	+10.0	+0.74	105,000	41,124,442,112
[3561]	26/10/07	1,337	1,363	1,334	1,356	+10.0	+0.74	147,900	40,823,386,112
[3561]	26/10/06	1,340	1,352	1,337	1,346	-2.0	-0.15	174,900	40,522,330,112
[3561]	26/10/05	1,365	1,365	1,343	1,348	-18.0	-1.32	164,300	40,582,541,312
[3561]	26/10/02	1,390	1,390	1,366	1,366	-24.0	-1.73	114,700	41,124,442,112
[3561]	26/10/01	1,400	1,406	1,388	1,390	-34.0	-2.39	164,300	41,846,980,608
[3561]	26/09/30	1,444	1,447	1,413	1,424	-25.0	-1.73	115,600	42,870,575,104
[3561]	26/09/29	1,469	1,473	1,447	1,449	-45.0	-3.01	202,000	43,623,219,200
[3561]	26/09/28	1,499	1,501	1,493	1,494	-4.0	-0.27	333,700	44,977,979,392
[3561]	26/09/25	1,501	1,503	1,495	1,498	-5.0	-0.33	118,600	45,098,401,792
[3561]	26/09/24	1,495	1,516	1,489	1,503	+15.0	+1.01	118,000	45,248,929,792
[3561]	26/09/18	1,496	1,496	1,484	1,488	-5.0	-0.33	105,300	44,797,345,792
[3561]	26/09/17	1,497	1,497	1,489	1,493	+1.0	+0.07	66,200	44,947,873,792
[3561]	26/09/16	1,504	1,504	1,492	1,492	-12.0	-0.80	77,200	44,917,768,192
[3561]	26/09/15	1,499	1,505	1,490	1,504	+10.0	+0.67	108,100	45,279,035,392
[3561]	26/09/14	1,483	1,494	1,478	1,494	+12.0	+0.81	106,300	44,977,979,392
[3561]	26/09/11	1,483	1,486	1,466	1,482	-1.0	-0.07	96,000	44,616,708,096
[3561]	26/09/10	1,500	1,500	1,481	1,483	-17.0	-1.13	81,500	44,646,813,696
[3561]	26/09/09	1,520	1,521	1,499	1,500	-26.0	-1.70	105,200	45,158,612,992
[3561]	26/09/08	1,541	1,541	1,523	1,526	-12.0	-0.78	68,500	45,941,362,688
[3561]	26/09/07	1,562	1,562	1,538	1,538	-20.0	-1.28	93,600	46,302,629,888
[3561]	26/09/04	1,560	1,562	1,552	1,558	0	+0.00	73,100	46,904,745,984
[3561]	26/09/03	1,571	1,575	1,556	1,558	-13.0	-0.83	64,600	46,904,745,984
[3561]	26/09/02	1,598	1,598	1,571	1,571	-27.0	-1.69	68,100	47,296,118,784
[3561]	26/09/01	1,611	1,611	1,595	1,598	-16.0	-0.99	68,200	48,108,974,080
[3561]	26/08/31	1,627	1,630	1,611	1,614	-8.0	-0.49	46,400	48,590,667,776
[3561]	26/08/28	1,625	1,645	1,619	1,622	-11.0	-0.67	54,100	48,831,512,576
[3561]	26/08/27	1,661	1,661	1,626	1,633	-25.0	-1.51	55,900	49,162,678,272
[3561]	26/08/26	1,669	1,670	1,655	1,658	-11.0	-0.66	34,900	49,915,318,272
[3561]	26/08/25	1,662	1,675	1,658	1,669	+16.0	+0.97	31,700	50,246,483,968
[3561]	26/08/24	1,640	1,662	1,638	1,653	+20.0	+1.22	53,800	49,764,790,272
[3561]	26/08/21	1,618	1,633	1,615	1,633	+4.0	+0.25	33,500	49,162,678,272
[3561]	26/08/20	1,611	1,629	1,603	1,629	+21.0	+1.31	37,700	49,042,251,776
[3561]	26/08/19	1,621	1,625	1,601	1,608	-7.0	-0.43	47,500	48,410,034,176
[3561]	26/08/18	1,600	1,618	1,587	1,615	+21.0	+1.32	44,200	48,620,773,376
[3561]	26/08/17	1,594	1,604	1,577	1,594	+6.0	+0.38	52,800	47,988,551,680
[3561]	26/08/14	1,582	1,608	1,580	1,588	-18.0	-1.12	86,800	47,807,918,080
[3561]	26/08/13	1,606	1,631	1,552	1,606	-9.0	-0.56	241,100	48,349,822,976
[3561]	26/08/12	1,625	1,627	1,595	1,615	+6.0	+0.37	51,400	48,620,773,376
[3561]	26/08/10	1,606	1,614	1,598	1,609	+7.0	+0.44	55,100	48,440,139,776
[3561]	26/08/07	1,600	1,608	1,583	1,602	+14.0	+0.88	42,100	48,229,400,576
[3561]	26/08/06	1,575	1,593	1,575	1,588	+19.0	+1.21	25,800	47,807,918,080
[3561]	26/08/05	1,570	1,583	1,560	1,569	-9.0	-0.57	45,200	47,235,907,584
[3561]	26/08/04	1,605	1,610	1,574	1,578	-23.0	-1.44	40,300	47,506,862,080
[3561]	26/08/03	1,640	1,640	1,585	1,601	-44.0	-2.67	69,700	48,199,294,976
[3561]	26/07/31	1,661	1,688	1,634	1,645	-39.0	-2.32	58,400	49,523,945,472
[3561]	26/07/30	1,705	1,718	1,683	1,684	-42.0	-2.43	61,700	50,698,067,968
[3561]	26/07/29	1,685	1,749	1,683	1,726	+41.0	+2.43	87,600	51,962,511,360
[3561]	26/07/28	1,669	1,688	1,654	1,685	+18.0	+1.08	70,800	50,728,173,568
[3561]	26/07/27	1,612	1,671	1,612	1,667	+55.0	+3.41	108,800	50,186,272,768
[3561]	26/07/24	1,577	1,613	1,571	1,612	+35.0	+2.22	43,200	48,530,456,576
[3561]	26/07/23	1,591	1,595	1,577	1,577	-18.0	-1.13	33,900	47,476,756,480
[3561]	26/07/22	1,600	1,601	1,583	1,595	-5.0	-0.31	38,500	48,018,657,280
[3561]	26/07/21	1,619	1,627	1,595	1,600	-18.0	-1.11	46,400	48,169,185,280
[3561]	26/07/17	1,610	1,628	1,606	1,618	+27	+1.70	72,000	-
[3561]	26/07/16	1,575	1,608	1,572	1,591	+19	+1.21	76,100	-
[3561]	26/07/15	1,565	1,573	1,561	1,572	+8	+0.51	19,500	-
[3561]	26/07/14	1,550	1,573	1,550	1,564	+21	+1.36	32,200	-
[3561]	26/07/13	1,545	1,558	1,543	1,543	+6	+0.39	22,300	-
[3561]	26/07/10	1,548	1,550	1,532	1,537	-13	-0.84	45,700	-
[3561]	26/07/09	1,564	1,570	1,549	1,550	-13	-0.83	37,500	-
[3561]	26/07/08	1,572	1,579	1,563	1,563	-10	-0.64	31,400	-
[3561]	26/07/07	1,573	1,579	1,561	1,573	+8	+0.51	44,400	-
[3561]	26/07/06	1,554	1,575	1,553	1,565	+19	+1.23	46,700	-
[3561]	26/07/03	1,545	1,560	1,541	1,546	+6	+0.39	34,300	-
[3561]	26/07/02	1,515	1,549	1,515	1,540	+28	+1.85	37,200	-
[3561]	26/07/01	1,530	1,534	1,508	1,512	-23	-1.50	46,900	-
[3561]	26/06/30	1,572	1,572	1,535	1,535	-27	-1.73	39,700	-
[3561]	26/06/29	1,543	1,575	1,543	1,562	+22	+1.43	94,800	-
[3561]	26/06/26	1,540	1,542	1,525	1,540	+13	+0.85	31,200	-
[3561]	26/06/25	1,512	1,538	1,505	1,527	+22	+1.46	64,300	-
[3561]	26/06/24	1,503	1,514	1,503	1,505	+2	+0.13	21,700	-
[3561]	26/06/23	1,505	1,516	1,503	1,503	-4	-0.27	27,700	-
[3561]	26/06/22	1,519	1,523	1,505	1,507	-8	-0.53	27,500	-
[3561]	26/06/19	1,506	1,524	1,506	1,515	+1	+0.07	28,900	-
[3561]	26/06/18	1,522	1,530	1,505	1,514	-8	-0.53	44,600	-
[3561]	26/06/17	1,523	1,542	1,522	1,522	0	0.00	34,000	-
[3561]	26/06/16	1,534	1,534	1,516	1,522	+1	+0.07	26,200	-
[3561]	26/06/15	1,530	1,533	1,518	1,521	-8	-0.52	31,800	-
[3561]	26/06/12	1,525	1,532	1,517	1,529	+12	+0.79	53,700	-
[3561]	26/06/11	1,519	1,526	1,503	1,517	+2	+0.13	38,500	-
[3561]	26/06/10	1,500	1,528	1,500	1,515	+15	+1.00	62,000	-
[3561]	26/06/09	1,491	1,500	1,485	1,500	+12	+0.81	31,000	-
[3561]	26/06/08	1,482	1,492	1,477	1,488	+3	+0.20	43,200	-
[3561]	26/06/05	1,459	1,489	1,459	1,485	+24	+1.64	43,800	-
[3561]	26/06/04	1,451	1,464	1,446	1,461	+11	+0.76	32,500	-
[3561]	26/06/03	1,435	1,450	1,430	1,450	+15	+1.05	34,700	-
[3561]	26/06/02	1,443	1,445	1,434	1,435	-8	-0.55	35,200	-
[3561]	26/06/01	1,482	1,482	1,443	1,443	-43	-2.89	44,100	-
[3561]	26/05/29	1,455	1,492	1,450	1,486	+31	+2.13	55,900	-
[3561]	26/05/28	1,441	1,455	1,441	1,455	+2	+0.14	26,900	-
[3561]	26/05/27	1,459	1,459	1,440	1,453	+11	+0.76	39,600	-
[3561]	26/05/26	1,439	1,448	1,435	1,442	+8	+0.56	24,500	-
[3561]	26/05/25	1,451	1,455	1,433	1,434	-13	-0.90	36,400	-
[3561]	26/05/22	1,455	1,457	1,437	1,447	-12.0	-0.82	31,500	-
[3561]	26/05/21	1,462	1,467	1,456	1,459	-6.0	-0.41	21,500	-
[3561]	26/05/20	1,460	1,466	1,450	1,465	+6.0	+0.41	31,900	-
[3561]	26/05/19	1,445	1,465	1,445	1,459	+17.0	+1.18	40,400	-
[3561]	26/05/18	1,440	1,446	1,428	1,442	+5.0	+0.35	41,400	-
[3561]	26/05/15	1,450	1,461	1,427	1,437	-16.0	-1.10	61,500	-
[3561]	26/05/14	1,470	1,474	1,445	1,453	-12.0	-0.82	97,800	-
[3561]	26/05/13	1,463	1,473	1,463	1,465	+2.0	+0.14	34,000	-
[3561]	26/05/12	1,463	1,464	1,459	1,463	+2.0	+0.14	12,600	-
[3561]	26/05/11	1,464	1,465	1,459	1,461	-6.0	-0.41	26,900	-
[3561]	26/05/08	1,481	1,484	1,454	1,467	-14.0	-0.95	36,600	-
[3561]	26/05/07	1,492	1,494	1,477	1,481	-3.0	-0.20	32,300	-
[3561]	26/05/01	1,473	1,484	1,466	1,484	+11.0	+0.75	22,700	-
[3561]	26/04/30	1,490	1,498	1,466	1,473	-17.0	-1.14	38,400	-
[3561]	26/04/28	1,476	1,490	1,465	1,490	+6.0	+0.40	52,100	-
[3561]	26/04/27	1,465	1,485	1,460	1,484	+21	+1.44	43,200	-
[3561]	26/04/24	1,460	1,466	1,451	1,463	+3	+0.21	41,200	-
[3561]	26/04/23	1,464	1,466	1,456	1,460	-1	-0.07	38,700	-
[3561]	26/04/22	1,486	1,486	1,461	1,461	-25	-1.68	36,000	-
[3561]	26/04/21	1,475	1,486	1,475	1,486	+15	+1.02	40,000	-
[3561]	26/04/20	1,461	1,474	1,456	1,471	+12	+0.82	34,900	-
[3561]	26/04/17	1,466	1,468	1,453	1,459	-5	-0.34	32,700	-
[3561]	26/04/16	1,451	1,466	1,451	1,464	+13	+0.90	45,700	-
[3561]	26/04/15	1,438	1,455	1,438	1,451	+13	+0.90	44,800	-
[3561]	26/04/14	1,453	1,454	1,428	1,438	-5	-0.35	55,400	-
[3561]	26/04/13	1,467	1,478	1,443	1,443	-24	-1.64	80,000	-
[3561]	26/04/10	1,469	1,479	1,463	1,467	-1	-0.07	44,800	-
[3561]	26/04/09	1,485	1,493	1,462	1,468	-11	-0.74	63,700	-
[3561]	26/04/08	1,475	1,485	1,469	1,479	+15	+1.02	60,300	-
[3561]	26/04/07	1,470	1,488	1,460	1,464	+9	+0.62	71,600	-
[3561]	26/04/06	1,476	1,476	1,455	1,455	-14	-0.95	56,500	-
[3561]	26/04/03	1,477	1,490	1,468	1,469	-20	-1.34	62,100	-
[3561]	26/04/02	1,498	1,510	1,477	1,489	+6	+0.40	62,800	-
[3561]	26/04/01	1,490	1,495	1,478	1,483	+36	+2.49	62,700	-
[3561]	26/03/31	1,450	1,459	1,437	1,447	-11	-0.75	66,500	-
[3561]	26/03/30	1,428	1,471	1,420	1,458	-59	-3.89	128,900	-
[3561]	26/03/27	1,512	1,517	1,500	1,517	+2	+0.13	170,800	-
[3561]	26/03/26	1,538	1,538	1,506	1,515	-16	-1.05	78,700	-
[3561]	26/03/25	1,535	1,540	1,527	1,531	+2	+0.13	45,600	-
[3561]	26/03/24	1,530	1,534	1,517	1,529	+24	+1.59	54,200	-
[3561]	26/03/23	1,520	1,532	1,502	1,505	-33	-2.15	83,600	-
[3561]	26/03/19	1,550	1,554	1,538	1,538	-22	-1.41	41,700	-
[3561]	26/03/18	1,555	1,561	1,555	1,560	+10	+0.65	51,000	-
[3561]	26/03/17	1,526	1,550	1,526	1,550	+28	+1.84	59,600	-
[3561]	26/03/16	1,537	1,543	1,521	1,522	-9	-0.59	52,100	-
[3561]	26/03/13	1,510	1,536	1,510	1,531	+16	+1.06	77,700	-
[3561]	26/03/12	1,503	1,518	1,502	1,515	+12	+0.80	61,100	-
[3561]	26/03/11	1,503	1,510	1,501	1,503	-1	-0.07	26,500	-
[3561]	26/03/10	1,495	1,510	1,489	1,504	+21	+1.42	40,100	-
[3561]	26/03/09	1,472	1,490	1,460	1,483	-10	-0.67	78,500	-
[3561]	26/03/06	1,480	1,494	1,474	1,493	+13	+0.88	45,400	-
[3561]	26/03/05	1,462	1,487	1,461	1,480	+42	+2.92	54,800	-
[3561]	26/03/04	1,460	1,461	1,436	1,438	-31	-2.11	92,800	-
[3561]	26/03/03	1,500	1,502	1,469	1,469	-31	-2.07	64,400	-
[3561]	26/03/02	1,515	1,518	1,500	1,500	-17	-1.12	55,800	-
[3561]	26/02/27	1,511	1,525	1,511	1,517	+2	+0.13	50,200	-
[3561]	26/02/26	1,540	1,540	1,511	1,515	-25	-1.62	59,500	-
[3561]	26/02/25	1,531	1,545	1,530	1,540	+9	+0.59	51,600	-
[3561]	26/02/24	1,516	1,535	1,512	1,531	+11	+0.72	40,900	-
[3561]	26/02/20	1,538	1,538	1,516	1,520	-19	-1.23	36,800	-
[3561]	26/02/19	1,531	1,539	1,527	1,539	+12	+0.79	38,500	-
[3561]	26/02/18	1,516	1,535	1,513	1,527	+13	+0.86	54,100	-
[3561]	26/02/17	1,517	1,541	1,510	1,514	-4	-0.26	60,000	-
[3561]	26/02/16	1,531	1,540	1,518	1,518	-12	-0.78	59,500	-
[3561]	26/02/13	1,540	1,544	1,518	1,530	-7	-0.46	82,900	-
[3561]	26/02/12	1,494	1,537	1,458	1,537	+51	+3.43	233,200	-
[3561]	26/02/10	1,475	1,487	1,475	1,486	+18	+1.23	75,000	-
[3561]	26/02/09	1,477	1,481	1,455	1,468	0	0.00	71,100	-
[3561]	26/02/06	1,472	1,474	1,457	1,468	-7	-0.47	46,400	-
[3561]	26/02/05	1,463	1,475	1,460	1,475	+22	+1.51	55,900	-
[3561]	26/02/04	1,453	1,462	1,450	1,453	0	0.00	42,400	-
[3561]	26/02/03	1,450	1,459	1,445	1,453	+11	+0.76	52,100	-
[3561]	26/02/02	1,448	1,458	1,441	1,442	+6	+0.42	52,900	-
[3561]	26/01/30	1,425	1,437	1,420	1,436	+11	+0.77	44,600	-
[3561]	26/01/29	1,406	1,425	1,396	1,425	+18	+1.28	58,000	-
[3561]	26/01/28	1,420	1,420	1,407	1,407	-16	-1.12	46,300	-
[3561]	26/01/27	1,429	1,432	1,417	1,423	-8	-0.56	55,600	-
[3561]	26/01/26	1,438	1,440	1,431	1,431	-7	-0.49	36,300	-
[3561]	26/01/23	1,446	1,455	1,437	1,438	-3	-0.21	41,800	-
[3561]	26/01/22	1,427	1,445	1,425	1,441	+20	+1.41	37,200	-
[3561]	26/01/21	1,444	1,444	1,421	1,421	-25	-1.73	53,600	-
[3561]	26/01/20	1,448	1,454	1,443	1,446	+2	+0.14	50,300	-
[3561]	26/01/19	1,442	1,448	1,434	1,444	+3	+0.21	40,300	-
[3561]	26/01/16	1,437	1,443	1,431	1,441	-1	-0.07	35,700	-
[3561]	26/01/15	1,415	1,445	1,415	1,442	+27	+1.91	52,900	-
[3561]	26/01/14	1,424	1,428	1,410	1,415	-9	-0.63	56,700	-
[3561]	26/01/13	1,459	1,459	1,416	1,424	-27	-1.86	120,200	-
[3561]	26/01/09	1,427	1,455	1,425	1,451	+31	+2.18	84,400	-
[3561]	26/01/08	1,430	1,434	1,419	1,420	-7	-0.49	39,800	-
[3561]	26/01/07	1,425	1,434	1,414	1,427	+4	+0.28	52,100	-
[3561]	26/01/06	1,410	1,427	1,408	1,423	+18	+1.28	43,800	-
[3561]	26/01/05	1,416	1,419	1,405	1,405	-7	-0.50	57,800	-
[3561]	25/12/30	1,410	1,418	1,410	1,412	-6	-0.42	34,800	-
[3561]	25/12/29	1,420	1,420	1,406	1,418	+6	+0.42	58,600	-
[3561]	25/12/26	1,400	1,433	1,400	1,412	+21	+1.51	99,500	-
[3561]	25/12/25	1,383	1,394	1,377	1,391	+13	+0.94	46,500	-
[3561]	25/12/24	1,390	1,398	1,377	1,378	-13	-0.93	44,600	-
[3561]	25/12/23	1,398	1,406	1,390	1,391	-5	-0.36	61,300	-
[3561]	25/12/22	1,388	1,397	1,385	1,396	+21	+1.53	75,700	-
[3561]	25/12/19	1,357	1,380	1,356	1,375	+18	+1.33	86,100	-
[3561]	25/12/18	1,343	1,362	1,343	1,357	+17	+1.27	64,900	-
[3561]	25/12/17	1,360	1,361	1,334	1,340	-8	-0.59	82,600	-
[3561]	25/12/16	1,365	1,365	1,348	1,348	-13	-0.96	60,200	-
[3561]	25/12/15	1,344	1,362	1,341	1,361	+24	+1.80	99,900	-
[3561]	25/12/12	1,340	1,345	1,332	1,337	+5	+0.38	60,900	-
[3561]	25/12/11	1,345	1,346	1,325	1,332	-11	-0.82	59,900	-
[3561]	25/12/10	1,330	1,345	1,329	1,343	+16	+1.21	65,300	-
[3561]	25/12/09	1,342	1,343	1,326	1,327	-12	-0.90	62,900	-
[3561]	25/12/08	1,325	1,342	1,325	1,339	+18	+1.36	70,200	-
[3561]	25/12/05	1,319	1,329	1,317	1,321	+3	+0.23	91,700	-
[3561]	25/12/04	1,328	1,331	1,315	1,318	-7	-0.53	86,200	-
[3561]	25/12/03	1,335	1,336	1,325	1,325	-8	-0.60	96,700	-
[3561]	25/12/02	1,339	1,341	1,331	1,333	-12	-0.89	76,000	-
[3561]	25/12/01	1,361	1,362	1,335	1,345	-16	-1.18	106,100	-
[3561]	25/11/28	1,360	1,371	1,358	1,361	+1	+0.07	61,700	-
[3561]	25/11/27	1,375	1,375	1,356	1,360	-14	-1.02	61,200	-
[3561]	25/11/26	1,359	1,374	1,352	1,374	+25	+1.85	75,900	-
[3561]	25/11/25	1,348	1,358	1,345	1,349	+1	+0.07	53,400	-
[3561]	25/11/21	1,330	1,350	1,330	1,348	+15	+1.13	54,800	-
[3561]	25/11/20	1,353	1,354	1,330	1,333	-18	-1.33	110,400	-
[3561]	25/11/19	1,340	1,364	1,340	1,351	+13	+0.97	88,000	-
[3561]	25/11/18	1,361	1,368	1,335	1,338	-23	-1.69	109,100	-
[3561]	25/11/17	1,380	1,380	1,353	1,361	-15	-1.09	126,700	-
[3561]	25/11/14	1,369	1,385	1,366	1,376	+8	+0.58	145,100	-
[3561]	25/11/13	1,419	1,423	1,358	1,368	-56	-3.93	295,900	-
[3561]	25/11/12	1,404	1,425	1,402	1,424	+23	+1.64	67,700	-
[3561]	25/11/11	1,433	1,433	1,401	1,401	-32	-2.23	61,900	-
[3561]	25/11/10	1,425	1,439	1,416	1,433	+23	+1.63	58,000	-
[3561]	25/11/07	1,400	1,410	1,395	1,410	+10	+0.71	42,600	-
[3561]	25/11/06	1,384	1,403	1,381	1,400	+16	+1.16	56,900	-
[3561]	25/11/05	1,390	1,394	1,371	1,384	-6	-0.43	74,100	-
[3561]	25/11/04	1,413	1,415	1,385	1,390	-24	-1.70	77,100	-
[3561]	25/10/31	1,406	1,415	1,401	1,414	+17	+1.22	62,200	-
[3561]	25/10/30	1,392	1,406	1,391	1,397	+6	+0.43	85,400	-
[3561]	25/10/29	1,415	1,419	1,391	1,391	-23	-1.63	90,600	-
[3561]	25/10/28	1,434	1,435	1,406	1,414	-27	-1.87	66,300	-
[3561]	25/10/27	1,455	1,455	1,435	1,441	-15	-1.03	93,200	-
[3561]	25/10/24	1,469	1,475	1,446	1,456	-6	-0.41	58,500	-
[3561]	25/10/23	1,460	1,468	1,455	1,462	+2	+0.14	30,600	-
[3561]	25/10/22	1,446	1,460	1,445	1,460	+16	+1.11	36,800	-
[3561]	25/10/21	1,452	1,454	1,438	1,444	-6	-0.41	58,600	-
[3561]	25/10/20	1,445	1,456	1,440	1,450	+18	+1.26	67,600	-
[3561]	25/10/17	1,440	1,449	1,431	1,432	-8	-0.56	59,200	-
[3561]	25/10/16	1,442	1,456	1,436	1,440	+16	+1.12	111,900	-
[3561]	25/10/15	1,407	1,428	1,400	1,424	+18	+1.28	65,300	-
[3561]	25/10/14	1,380	1,406	1,371	1,406	+15	+1.08	92,200	-
[3561]	25/10/10	1,372	1,393	1,368	1,391	+16	+1.16	85,500	-
[3561]	25/10/09	1,398	1,398	1,372	1,375	-27	-1.93	149,600	-
[3561]	25/10/08	1,409	1,419	1,400	1,402	-13	-0.92	83,900	-
[3561]	25/10/07	1,440	1,440	1,410	1,415	-27	-1.87	89,600	-
[3561]	25/10/06	1,470	1,470	1,433	1,442	+44	+3.15	129,000	-
[3561]	25/10/03	1,394	1,414	1,393	1,398	+11	+0.79	89,300	-
[3561]	25/10/02	1,400	1,413	1,387	1,387	-3	-0.22	114,100	-
[3561]	25/10/01	1,440	1,440	1,383	1,390	-55	-3.81	206,300	-
[3561]	25/09/30	1,495	1,496	1,445	1,445	-51	-3.41	98,200	-
[3561]	25/09/29	1,530	1,530	1,495	1,496	-64	-4.10	173,900	-
[3561]	25/09/26	1,554	1,560	1,551	1,560	+7	+0.45	295,100	-
[3561]	25/09/25	1,543	1,553	1,543	1,553	+10	+0.65	105,000	-
[3561]	25/09/24	1,539	1,547	1,536	1,543	+2	+0.13	82,300	-
[3561]	25/09/22	1,550	1,553	1,541	1,541	-9	-0.58	80,800	-
[3561]	25/09/19	1,550	1,553	1,517	1,550	+1	+0.06	141,700	-
[3561]	25/09/18	1,545	1,550	1,537	1,549	+1	+0.06	78,600	-
[3561]	25/09/17	1,529	1,557	1,525	1,548	+21	+1.38	82,900	-
[3561]	25/09/16	1,555	1,558	1,527	1,527	-28	-1.80	146,700	-
[3561]	25/09/12	1,568	1,570	1,552	1,555	-6	-0.38	87,600	-
[3561]	25/09/11	1,556	1,561	1,552	1,561	+6	+0.39	50,900	-
[3561]	25/09/10	1,550	1,568	1,544	1,555	+16	+1.04	89,900	-
[3561]	25/09/09	1,558	1,573	1,535	1,539	-11	-0.71	126,000	-
[3561]	25/09/08	1,562	1,568	1,539	1,550	-11	-0.70	136,400	-
[3561]	25/09/05	1,576	1,587	1,546	1,561	-14	-0.89	121,300	-