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
[4356]	26/10/29	1,577	1,588	1,577	1,586	+9.0	+0.57	700	9,055,474,688
[4356]	26/10/28	1,566	1,597	1,566	1,577	-15.0	-0.94	2,800	9,004,088,320
[4356]	26/10/27	1,600	1,600	1,592	1,592	-18.0	-1.12	400	9,089,732,608
[4356]	26/10/26	1,611	1,611	1,610	1,610	0	+0.00	800	9,192,506,368
[4356]	26/10/23	1,593	1,633	1,592	1,610	0	+0.00	800	9,192,506,368
[4356]	26/10/22	1,601	1,610	1,594	1,610	0	+0.00	1,100	9,192,506,368
[4356]	26/10/21	1,611	1,619	1,579	1,610	-10.0	-0.62	4,200	9,192,506,368
[4356]	26/10/20	1,620	1,620	1,620	1,620	-27.0	-1.64	100	9,249,602,560
[4356]	26/10/19	1,611	1,647	1,607	1,647	+12.0	+0.73	600	9,403,762,688
[4356]	26/10/16	1,649	1,649	1,635	1,635	-10.0	-0.61	300	9,335,246,848
[4356]	26/10/15	1,645	1,645	1,645	1,645	-1.0	-0.06	100	9,392,343,040
[4356]	26/10/14	1,646	1,646	1,646	1,646	+11.0	+0.67	100	9,398,052,864
[4356]	26/10/13	－	－	－	1,635	－	－	0	-
[4356]	26/10/09	1,634	1,636	1,625	1,635	-17.0	-1.03	500	9,335,246,848
[4356]	26/10/08	1,647	1,652	1,626	1,652	+1.0	+0.06	500	9,432,310,784
[4356]	26/10/07	1,629	1,653	1,627	1,651	+20.0	+1.23	1,100	9,426,600,960
[4356]	26/10/06	1,658	1,658	1,631	1,631	-27.0	-1.63	300	9,312,408,576
[4356]	26/10/05	1,639	1,658	1,629	1,658	+10.0	+0.61	1,800	9,466,568,704
[4356]	26/10/02	1,660	1,660	1,648	1,648	-18.0	-1.08	200	9,409,471,488
[4356]	26/10/01	1,625	1,666	1,624	1,666	+41.0	+2.52	500	9,512,245,248
[4356]	26/09/30	1,626	1,626	1,625	1,625	-7.0	-0.43	200	9,278,150,656
[4356]	26/09/29	1,664	1,664	1,632	1,632	-32.0	-1.92	300	9,318,117,376
[4356]	26/09/28	1,649	1,669	1,636	1,664	+15.0	+0.91	1,500	9,500,825,600
[4356]	26/09/25	1,621	1,654	1,620	1,649	+43.0	+2.68	1,700	9,415,181,312
[4356]	26/09/24	1,620	1,620	1,606	1,606	-3.0	-0.19	300	9,169,667,072
[4356]	26/09/18	1,589	1,609	1,584	1,609	+20.0	+1.26	700	9,186,796,544
[4356]	26/09/17	1,589	1,589	1,572	1,589	-2.0	-0.13	700	9,072,604,160
[4356]	26/09/16	1,613	1,623	1,591	1,591	-23.0	-1.43	1,300	9,084,022,784
[4356]	26/09/15	1,614	1,614	1,614	1,614	+2.0	+0.12	100	9,215,344,640
[4356]	26/09/14	－	－	－	1,612	－	－	0	-
[4356]	26/09/11	1,630	1,630	1,612	1,612	-24.0	-1.47	400	9,203,924,992
[4356]	26/09/10	1,616	1,636	1,616	1,636	+20.0	+1.24	200	9,340,956,672
[4356]	26/09/09	1,616	1,616	1,616	1,616	0	+0.00	200	9,226,763,264
[4356]	26/09/08	1,625	1,634	1,616	1,616	-10.0	-0.62	1,100	9,226,763,264
[4356]	26/09/07	1,630	1,636	1,626	1,626	-5.0	-0.31	1,100	9,283,860,480
[4356]	26/09/04	1,631	1,631	1,631	1,631	-2.0	-0.12	200	9,312,408,576
[4356]	26/09/03	1,633	1,633	1,633	1,633	-3.0	-0.18	300	9,323,827,200
[4356]	26/09/02	1,652	1,659	1,636	1,636	-19.0	-1.15	700	9,340,956,672
[4356]	26/09/01	1,658	1,664	1,641	1,655	+18.0	+1.10	1,500	9,449,439,232
[4356]	26/08/31	1,636	1,637	1,636	1,637	-22.0	-1.33	300	9,346,665,472
[4356]	26/08/28	1,658	1,659	1,654	1,659	+21.0	+1.28	1,700	9,472,277,504
[4356]	26/08/27	1,638	1,638	1,638	1,638	-11.0	-0.67	200	9,352,375,296
[4356]	26/08/26	1,659	1,659	1,637	1,649	-10.0	-0.60	1,200	9,415,181,312
[4356]	26/08/25	1,650	1,659	1,650	1,659	+9.0	+0.55	500	9,472,277,504
[4356]	26/08/24	1,650	1,650	1,650	1,650	0	+0.00	100	9,420,891,136
[4356]	26/08/21	1,640	1,650	1,632	1,650	+1.0	+0.06	800	9,420,891,136
[4356]	26/08/20	1,626	1,649	1,626	1,649	+14.0	+0.86	1,100	9,415,181,312
[4356]	26/08/19	1,617	1,635	1,617	1,635	0	+0.00	700	9,335,246,848
[4356]	26/08/18	1,629	1,645	1,613	1,635	+5.0	+0.31	1,000	9,335,246,848
[4356]	26/08/17	1,629	1,647	1,620	1,630	0	+0.00	1,800	9,306,698,752
[4356]	26/08/14	1,641	1,647	1,630	1,630	-13.0	-0.79	600	9,306,698,752
[4356]	26/08/13	1,625	1,666	1,625	1,643	-42.0	-2.49	5,000	9,380,923,392
[4356]	26/08/12	1,640	1,685	1,640	1,685	+5.0	+0.30	4,300	9,620,727,808
[4356]	26/08/10	1,647	1,680	1,625	1,680	+33.0	+2.00	1,500	9,592,179,712
[4356]	26/08/07	1,661	1,661	1,647	1,647	-31.0	-1.85	600	9,403,762,688
[4356]	26/08/06	1,680	1,680	1,654	1,678	-2.0	-0.12	500	9,580,761,088
[4356]	26/08/05	1,650	1,680	1,650	1,680	+30.0	+1.82	1,200	9,592,179,712
[4356]	26/08/04	1,644	1,650	1,644	1,650	-10.0	-0.60	500	9,420,891,136
[4356]	26/08/03	1,673	1,673	1,641	1,660	+4.0	+0.24	1,800	9,477,987,328
[4356]	26/07/31	1,641	1,671	1,641	1,656	-15.0	-0.90	800	9,455,149,056
[4356]	26/07/30	1,644	1,671	1,641	1,671	+5.0	+0.30	600	9,540,793,344
[4356]	26/07/29	1,658	1,666	1,658	1,666	-6.0	-0.36	1,100	9,512,245,248
[4356]	26/07/28	1,672	1,672	1,640	1,672	+32.0	+1.95	2,500	9,546,503,168
[4356]	26/07/27	1,640	1,640	1,640	1,640	-20.0	-1.20	100	9,363,794,944
[4356]	26/07/24	1,674	1,678	1,620	1,660	-14.0	-0.84	5,500	9,477,987,328
[4356]	26/07/23	1,675	1,675	1,601	1,674	-1.0	-0.06	1,000	9,557,921,792
[4356]	26/07/22	1,675	1,675	1,675	1,675	+1.0	+0.06	200	9,563,631,616
[4356]	26/07/21	1,624	1,675	1,624	1,674	+14.0	+0.84	1,100	9,557,921,792
[4356]	26/07/17	1,620	1,660	1,620	1,660	+20	+1.22	1,000	-
[4356]	26/07/16	1,660	1,660	1,640	1,640	-20	-1.20	200	-
[4356]	26/07/15	1,630	1,660	1,630	1,660	+2	+0.12	1,400	-
[4356]	26/07/14	1,642	1,658	1,640	1,658	－	－	600	-
[4356]	26/07/13	－	－	－	1,639	－	－	0	-
[4356]	26/07/10	1,625	1,641	1,625	1,639	+9	+0.55	600	-
[4356]	26/07/09	1,648	1,652	1,630	1,630	-18	-1.09	2,300	-
[4356]	26/07/08	1,610	1,649	1,591	1,648	+43	+2.68	2,100	-
[4356]	26/07/07	1,580	1,615	1,580	1,605	－	－	1,700	-
[4356]	26/07/06	－	－	－	1,568	－	－	0	-
[4356]	26/07/03	1,548	1,572	1,535	1,568	+25	+1.62	3,400	-
[4356]	26/07/02	1,554	1,554	1,535	1,543	+7	+0.46	1,300	-
[4356]	26/07/01	1,530	1,564	1,500	1,536	-5	-0.32	4,100	-
[4356]	26/06/30	1,550	1,550	1,525	1,541	-40	-2.53	2,400	-
[4356]	26/06/29	1,530	1,581	1,523	1,581	+51	+3.33	5,100	-
[4356]	26/06/26	1,530	1,531	1,515	1,530	0	0.00	2,000	-
[4356]	26/06/25	1,538	1,545	1,530	1,530	-7	-0.46	900	-
[4356]	26/06/24	1,560	1,590	1,537	1,537	-11	-0.71	4,000	-
[4356]	26/06/23	1,553	1,579	1,548	1,548	-5	-0.32	2,700	-
[4356]	26/06/22	1,574	1,589	1,550	1,553	+3	+0.19	3,600	-
[4356]	26/06/19	1,553	1,565	1,543	1,550	-12	-0.77	1,100	-
[4356]	26/06/18	1,573	1,599	1,561	1,562	-11	-0.70	800	-
[4356]	26/06/17	1,591	1,591	1,573	1,573	-32	-1.99	1,400	-
[4356]	26/06/16	1,594	1,608	1,585	1,605	+5	+0.31	1,500	-
[4356]	26/06/15	1,610	1,619	1,591	1,600	-10	-0.62	1,100	-
[4356]	26/06/12	1,645	1,645	1,585	1,610	-37	-2.25	1,700	-
[4356]	26/06/11	1,610	1,647	1,574	1,647	+33	+2.04	1,700	-
[4356]	26/06/10	1,572	1,614	1,572	1,614	－	－	2,500	-
[4356]	26/06/09	－	－	－	1,607	－	－	0	-
[4356]	26/06/08	1,613	1,613	1,607	1,607	-7	-0.43	200	-
[4356]	26/06/05	1,634	1,644	1,612	1,614	-35	-2.12	1,200	-
[4356]	26/06/04	1,616	1,649	1,616	1,649	-1	-0.06	500	-
[4356]	26/06/03	1,641	1,650	1,604	1,650	+9	+0.55	4,200	-
[4356]	26/06/02	1,535	1,649	1,535	1,641	+110	+7.18	7,500	-
[4356]	26/06/01	1,549	1,549	1,531	1,531	+1	+0.07	3,700	-
[4356]	26/05/29	1,550	1,550	1,525	1,530	-12	-0.78	4,500	-
[4356]	26/05/28	1,552	1,552	1,542	1,542	-9	-0.58	2,000	-
[4356]	26/05/27	1,572	1,599	1,551	1,551	-32	-2.02	3,500	-
[4356]	26/05/26	1,583	1,599	1,583	1,583	0	0.00	1,500	-
[4356]	26/05/25	1,564	1,610	1,564	1,583	+19	+1.21	2,700	-
[4356]	26/05/22	1,577	1,605	1,564	1,564	-41.0	-2.55	1,800	-
[4356]	26/05/21	1,542	1,623	1,538	1,605	+47.0	+3.02	13,400	-
[4356]	26/05/20	1,542	1,619	1,531	1,558	+16.0	+1.04	7,400	-
[4356]	26/05/19	1,591	1,607	1,542	1,542	-48.0	-3.02	4,400	-
[4356]	26/05/18	1,640	1,640	1,588	1,590	-10.0	-0.62	5,600	-
[4356]	26/05/15	1,629	1,629	1,574	1,600	-58.0	-3.50	4,600	-
[4356]	26/05/14	1,790	1,797	1,658	1,658	-172.0	-9.40	13,400	-
[4356]	26/05/13	1,831	1,884	1,814	1,830	-1.0	-0.05	12,200	-
[4356]	26/05/12	1,805	1,849	1,805	1,831	+26.0	+1.44	7,800	-
[4356]	26/05/11	1,780	1,820	1,780	1,805	+25.0	+1.40	7,100	-
[4356]	26/05/08	1,780	1,780	1,771	1,780	-5.0	-0.28	1,000	-
[4356]	26/05/07	1,766	1,790	1,764	1,785	+19.0	+1.08	4,100	-
[4356]	26/05/01	1,753	1,791	1,753	1,766	-5.0	-0.28	1,900	-
[4356]	26/04/30	1,766	1,771	1,751	1,771	+5.0	+0.28	1,000	-
[4356]	26/04/28	1,775	1,780	1,753	1,766	-9.0	-0.51	2,700	-
[4356]	26/04/27	1,775	1,792	1,775	1,775	0	0.00	3,100	-
[4356]	26/04/24	1,759	1,793	1,749	1,775	+31	+1.78	2,100	-
[4356]	26/04/23	1,750	1,795	1,744	1,744	+2	+0.11	2,300	-
[4356]	26/04/22	1,732	1,771	1,732	1,742	-30	-1.69	2,100	-
[4356]	26/04/21	1,799	1,811	1,772	1,772	-7	-0.39	4,900	-
[4356]	26/04/20	1,779	1,799	1,756	1,779	-6	-0.34	2,800	-
[4356]	26/04/17	1,732	1,785	1,716	1,785	－	－	3,800	-
[4356]	26/04/16	－	－	－	1,738	－	－	0	-
[4356]	26/04/15	1,716	1,745	1,716	1,738	+22	+1.28	2,000	-
[4356]	26/04/14	1,725	1,740	1,716	1,716	-18	-1.04	700	-
[4356]	26/04/13	1,749	1,750	1,731	1,734	-21	-1.20	700	-
[4356]	26/04/10	1,701	1,791	1,701	1,755	+30	+1.74	5,000	-
[4356]	26/04/09	1,730	1,731	1,701	1,725	+3	+0.17	1,500	-
[4356]	26/04/08	1,719	1,746	1,719	1,722	+1	+0.06	2,400	-
[4356]	26/04/07	1,731	1,731	1,721	1,721	-17	-0.98	700	-
[4356]	26/04/06	1,734	1,760	1,725	1,738	+8	+0.46	1,200	-
[4356]	26/04/03	1,730	1,759	1,730	1,730	+3	+0.17	700	-
[4356]	26/04/02	1,727	1,727	1,706	1,727	-40	-2.26	300	-
[4356]	26/04/01	1,690	1,767	1,690	1,767	+56	+3.27	1,500	-
[4356]	26/03/31	1,688	1,711	1,666	1,711	-17	-0.98	1,700	-
[4356]	26/03/30	1,672	1,736	1,656	1,728	+18	+1.05	1,200	-
[4356]	26/03/27	1,704	1,739	1,704	1,710	-4	-0.23	4,300	-
[4356]	26/03/26	1,738	1,776	1,704	1,714	-24	-1.38	1,100	-
[4356]	26/03/25	1,709	1,759	1,709	1,738	+34	+2.00	3,200	-
[4356]	26/03/24	1,706	1,785	1,693	1,704	+15	+0.89	3,800	-
[4356]	26/03/23	1,734	1,734	1,656	1,689	-72	-4.09	3,300	-
[4356]	26/03/19	1,751	1,764	1,750	1,761	+3	+0.17	800	-
[4356]	26/03/18	1,760	1,774	1,757	1,758	-4	-0.23	4,300	-
[4356]	26/03/17	1,760	1,785	1,760	1,762	-23	-1.29	3,800	-
[4356]	26/03/16	1,757	1,799	1,745	1,785	+28	+1.59	1,800	-
[4356]	26/03/13	1,778	1,778	1,757	1,757	-32	-1.79	800	-
[4356]	26/03/12	1,802	1,805	1,786	1,789	+5	+0.28	5,100	-
[4356]	26/03/11	1,772	1,800	1,772	1,784	+12	+0.68	3,500	-
[4356]	26/03/10	1,736	1,780	1,736	1,772	+38	+2.19	2,700	-
[4356]	26/03/09	1,762	1,762	1,723	1,734	-45	-2.53	3,900	-
[4356]	26/03/06	1,764	1,779	1,746	1,779	+14	+0.79	1,900	-
[4356]	26/03/05	1,751	1,777	1,745	1,765	+45	+2.62	2,300	-
[4356]	26/03/04	1,766	1,766	1,704	1,720	-57	-3.21	3,500	-
[4356]	26/03/03	1,800	1,803	1,777	1,777	-23	-1.28	5,300	-
[4356]	26/03/02	1,800	1,810	1,799	1,800	-7	-0.39	2,700	-
[4356]	26/02/27	1,799	1,808	1,798	1,807	+5	+0.28	2,800	-
[4356]	26/02/26	1,804	1,818	1,801	1,802	-2	-0.11	4,000	-
[4356]	26/02/25	1,805	1,811	1,798	1,804	+3	+0.17	3,700	-
[4356]	26/02/24	1,804	1,823	1,791	1,801	-19	-1.04	8,000	-
[4356]	26/02/20	1,798	1,835	1,795	1,820	+22	+1.22	7,600	-
[4356]	26/02/19	1,794	1,800	1,774	1,798	+12	+0.67	7,400	-
[4356]	26/02/18	1,789	1,807	1,782	1,786	-3	-0.17	7,200	-
[4356]	26/02/17	1,794	1,819	1,789	1,789	-22	-1.21	4,300	-
[4356]	26/02/16	1,785	1,846	1,770	1,811	+52	+2.96	18,800	-
[4356]	26/02/13	1,766	1,775	1,740	1,759	-27	-1.51	8,800	-
[4356]	26/02/12	1,780	1,820	1,761	1,786	-93	-4.95	32,400	-
[4356]	26/02/10	1,820	1,887	1,807	1,879	+71	+3.93	23,900	-
[4356]	26/02/09	1,837	1,837	1,804	1,808	+2	+0.11	5,800	-
[4356]	26/02/06	1,800	1,806	1,792	1,806	+13	+0.73	2,900	-
[4356]	26/02/05	1,805	1,805	1,790	1,793	-11	-0.61	8,300	-
[4356]	26/02/04	1,818	1,818	1,802	1,804	+3	+0.17	3,900	-
[4356]	26/02/03	1,814	1,814	1,800	1,801	0	0.00	6,000	-
[4356]	26/02/02	1,815	1,840	1,800	1,801	-6	-0.33	5,100	-
[4356]	26/01/30	1,843	1,843	1,800	1,807	-53	-2.85	12,800	-
[4356]	26/01/29	1,920	1,922	1,856	1,860	+67	+3.74	55,600	-
[4356]	26/01/28	1,806	1,806	1,784	1,793	-6	-0.33	2,800	-
[4356]	26/01/27	1,855	1,870	1,766	1,799	-52	-2.81	11,800	-
[4356]	26/01/26	1,864	1,864	1,851	1,851	0	0.00	2,400	-
[4356]	26/01/23	1,863	1,864	1,851	1,851	-9	-0.48	2,400	-
[4356]	26/01/22	1,841	1,873	1,841	1,860	+19	+1.03	2,200	-
[4356]	26/01/21	1,861	1,861	1,841	1,841	-6	-0.32	200	-
[4356]	26/01/20	1,845	1,854	1,845	1,847	+3	+0.16	1,000	-
[4356]	26/01/19	1,852	1,855	1,844	1,844	+2	+0.11	1,500	-
[4356]	26/01/16	1,850	1,850	1,840	1,842	-5	-0.27	1,800	-
[4356]	26/01/15	1,855	1,857	1,847	1,847	-9	-0.48	1,800	-
[4356]	26/01/14	1,880	1,884	1,854	1,856	-27	-1.43	4,800	-
[4356]	26/01/13	1,865	1,900	1,865	1,883	+23	+1.24	4,600	-
[4356]	26/01/09	1,872	1,872	1,851	1,860	+15	+0.81	1,300	-
[4356]	26/01/08	1,852	1,861	1,845	1,845	-3	-0.16	2,700	-
[4356]	26/01/07	1,863	1,863	1,845	1,848	-22	-1.18	2,400	-
[4356]	26/01/06	1,858	1,880	1,855	1,870	+9	+0.48	2,700	-
[4356]	26/01/05	1,864	1,865	1,850	1,861	+12	+0.65	2,500	-
[4356]	25/12/30	1,850	1,865	1,847	1,849	+11	+0.60	2,400	-
[4356]	25/12/29	1,842	1,847	1,824	1,838	-15	-0.81	5,100	-
[4356]	25/12/26	1,842	1,874	1,842	1,853	+11	+0.60	2,400	-
[4356]	25/12/25	1,860	1,860	1,811	1,842	-24	-1.29	6,900	-
[4356]	25/12/24	1,862	1,866	1,861	1,866	+4	+0.21	800	-
[4356]	25/12/23	1,876	1,890	1,861	1,862	-8	-0.43	2,700	-
[4356]	25/12/22	1,891	1,891	1,863	1,870	-21	-1.11	4,300	-
[4356]	25/12/19	1,909	1,909	1,886	1,891	-9	-0.47	2,500	-
[4356]	25/12/18	1,910	1,910	1,900	1,900	-10	-0.52	1,300	-
[4356]	25/12/17	1,906	1,910	1,901	1,910	+19	+1.00	3,000	-
[4356]	25/12/16	1,898	1,898	1,871	1,891	-7	-0.37	3,000	-
[4356]	25/12/15	1,884	1,898	1,876	1,898	+18	+0.96	1,800	-
[4356]	25/12/12	1,877	1,895	1,877	1,880	+4	+0.21	3,900	-
[4356]	25/12/11	1,866	1,876	1,862	1,876	+36	+1.96	4,900	-
[4356]	25/12/10	1,830	1,841	1,830	1,840	0	0.00	2,100	-
[4356]	25/12/09	1,840	1,858	1,829	1,840	-6	-0.33	4,200	-
[4356]	25/12/08	1,830	1,872	1,830	1,846	+26	+1.43	1,900	-
[4356]	25/12/05	1,841	1,841	1,820	1,820	-21	-1.14	2,000	-
[4356]	25/12/04	1,867	1,867	1,841	1,841	-30	-1.60	5,000	-
[4356]	25/12/03	1,899	1,899	1,866	1,871	-7	-0.37	3,800	-
[4356]	25/12/02	1,877	1,904	1,856	1,878	+66	+3.64	10,900	-
[4356]	25/12/01	1,818	1,826	1,805	1,812	+10	+0.55	1,800	-
[4356]	25/11/28	1,810	1,810	1,802	1,802	-3	-0.17	1,900	-
[4356]	25/11/27	1,804	1,820	1,804	1,805	+1	+0.06	1,300	-
[4356]	25/11/26	1,785	1,830	1,785	1,804	+20	+1.12	2,300	-
[4356]	25/11/25	1,800	1,806	1,784	1,784	-16	-0.89	1,100	-
[4356]	25/11/21	1,796	1,800	1,781	1,800	-3	-0.17	1,700	-
[4356]	25/11/20	1,805	1,805	1,781	1,803	+22	+1.24	2,100	-
[4356]	25/11/19	1,800	1,800	1,740	1,781	-19	-1.06	5,700	-
[4356]	25/11/18	1,817	1,817	1,800	1,800	-17	-0.94	3,300	-
[4356]	25/11/17	1,863	1,863	1,817	1,817	-6	-0.33	1,600	-
[4356]	25/11/14	1,835	1,845	1,817	1,823	-37	-1.99	4,400	-
[4356]	25/11/13	1,906	1,932	1,860	1,860	-126	-6.34	14,900	-
[4356]	25/11/12	1,840	1,988	1,840	1,986	+164	+9.00	12,800	-
[4356]	25/11/11	1,818	1,838	1,818	1,822	+6	+0.33	600	-
[4356]	25/11/10	1,800	1,832	1,800	1,816	+9	+0.50	2,600	-
[4356]	25/11/07	1,880	1,886	1,807	1,807	-113	-5.89	7,400	-
[4356]	25/11/06	1,831	1,920	1,831	1,920	+68	+3.67	2,600	-
[4356]	25/11/05	1,875	1,900	1,852	1,852	-41	-2.17	2,400	-
[4356]	25/11/04	1,906	1,936	1,893	1,893	-26	-1.35	2,900	-
[4356]	25/10/31	1,893	1,942	1,879	1,919	+34	+1.80	3,600	-
[4356]	25/10/30	1,805	1,885	1,801	1,885	+81	+4.49	4,300	-
[4356]	25/10/29	1,852	1,905	1,804	1,804	-61	-3.27	7,100	-
[4356]	25/10/28	1,947	1,947	1,865	1,865	-82	-4.21	5,800	-
[4356]	25/10/27	1,979	1,979	1,911	1,947	-6	-0.31	6,900	-
[4356]	25/10/24	1,981	1,981	1,949	1,953	-6	-0.31	2,900	-
[4356]	25/10/23	1,997	1,997	1,945	1,959	-39	-1.95	6,100	-
[4356]	25/10/22	1,999	2,050	1,960	1,998	-31	-1.53	8,100	-
[4356]	25/10/21	2,078	2,080	2,004	2,029	-21	-1.02	5,900	-
[4356]	25/10/20	2,001	2,106	2,000	2,050	+49	+2.45	14,100	-
[4356]	25/10/17	2,066	2,066	2,000	2,001	-35	-1.72	7,500	-
[4356]	25/10/16	1,976	2,044	1,976	2,036	+60	+3.04	6,200	-
[4356]	25/10/15	1,950	1,983	1,950	1,976	+28	+1.44	2,800	-
[4356]	25/10/14	1,900	2,000	1,895	1,948	+23	+1.19	10,900	-
[4356]	25/10/10	1,930	1,979	1,903	1,925	-5	-0.26	3,400	-
[4356]	25/10/09	1,897	1,932	1,896	1,930	+49	+2.60	6,000	-
[4356]	25/10/08	1,862	1,881	1,852	1,881	+19	+1.02	3,400	-
[4356]	25/10/07	1,904	1,904	1,861	1,862	-32	-1.69	3,900	-
[4356]	25/10/06	1,920	1,920	1,867	1,894	+107	+5.99	10,400	-
[4356]	25/10/03	1,778	1,800	1,766	1,787	-12	-0.67	3,200	-
[4356]	25/10/02	1,755	1,799	1,718	1,799	+60	+3.45	5,500	-
[4356]	25/10/01	1,795	1,795	1,718	1,739	-51	-2.85	9,300	-
[4356]	25/09/30	1,803	1,820	1,782	1,790	+27	+1.53	3,500	-
[4356]	25/09/29	1,780	1,785	1,755	1,763	-16	-0.90	2,900	-
[4356]	25/09/26	1,785	1,785	1,756	1,779	-6	-0.34	1,500	-
[4356]	25/09/25	1,838	1,838	1,736	1,785	-26	-1.44	15,400	-
[4356]	25/09/24	1,852	1,868	1,811	1,811	-66	-3.52	5,600	-
[4356]	25/09/22	1,880	1,880	1,843	1,877	+7	+0.37	5,900	-
[4356]	25/09/19	1,710	1,870	1,710	1,870	+166	+9.74	17,100	-
[4356]	25/09/18	1,700	1,719	1,696	1,704	+25	+1.49	11,000	-
[4356]	25/09/17	1,673	1,680	1,630	1,679	+10	+0.60	5,000	-
[4356]	25/09/16	1,677	1,688	1,665	1,669	+4	+0.24	5,500	-
[4356]	25/09/12	1,646	1,673	1,636	1,665	+20	+1.22	2,600	-
[4356]	25/09/11	1,688	1,690	1,645	1,645	-34	-2.03	4,200	-
[4356]	25/09/10	1,681	1,681	1,675	1,679	-2	-0.12	900	-
[4356]	25/09/09	1,699	1,706	1,625	1,681	-29	-1.70	8,700	-
[4356]	25/09/08	1,711	1,721	1,701	1,710	-1	-0.06	2,800	-
[4356]	25/09/05	1,749	1,749	1,702	1,711	-39	-2.23	8,300	-