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
[4361]	26/10/29	1,705	1,759	1,702	1,757	+66.0	+3.90	18,600	2,138,903,296
[4361]	26/10/28	1,674	1,701	1,661	1,691	+20.0	+1.20	4,500	2,058,557,440
[4361]	26/10/27	1,665	1,671	1,652	1,671	0	+0.00	4,800	2,034,210,176
[4361]	26/10/26	1,689	1,697	1,671	1,671	-26.0	-1.53	4,900	2,034,210,176
[4361]	26/10/23	1,702	1,710	1,662	1,697	-16.0	-0.93	13,600	2,065,861,632
[4361]	26/10/22	1,728	1,730	1,713	1,713	-11.0	-0.64	2,400	2,085,339,392
[4361]	26/10/21	1,733	1,738	1,717	1,724	-13.0	-0.75	3,700	2,098,730,368
[4361]	26/10/20	1,761	1,761	1,724	1,737	-13.0	-0.74	6,200	2,114,556,032
[4361]	26/10/19	1,746	1,750	1,730	1,750	-3.0	-0.17	6,000	2,130,381,696
[4361]	26/10/16	1,753	1,770	1,750	1,753	-5.0	-0.28	6,300	2,134,033,792
[4361]	26/10/15	1,771	1,771	1,750	1,758	-19.0	-1.07	10,100	2,140,120,576
[4361]	26/10/14	1,759	1,777	1,731	1,777	+13.0	+0.74	14,800	2,163,250,432
[4361]	26/10/13	1,768	1,768	1,704	1,764	-6.0	-0.34	30,600	2,147,424,768
[4361]	26/10/09	1,805	1,814	1,742	1,770	+77.0	+4.55	106,200	2,154,728,960
[4361]	26/10/08	1,680	1,700	1,678	1,693	+13.0	+0.77	27,100	2,060,992,128
[4361]	26/10/07	1,677	1,680	1,666	1,680	+5.0	+0.30	9,000	2,045,166,464
[4361]	26/10/06	1,658	1,675	1,655	1,675	+17.0	+1.03	8,800	2,039,079,680
[4361]	26/10/05	1,650	1,663	1,649	1,658	+11.0	+0.67	3,400	2,018,384,512
[4361]	26/10/02	1,640	1,647	1,634	1,647	+15.0	+0.92	5,600	2,004,993,536
[4361]	26/10/01	1,646	1,648	1,632	1,632	-14.0	-0.85	2,200	1,986,733,184
[4361]	26/09/30	1,628	1,646	1,625	1,646	+19.0	+1.17	3,600	2,003,776,256
[4361]	26/09/29	1,615	1,629	1,612	1,627	+15.0	+0.93	7,100	1,980,646,400
[4361]	26/09/28	1,617	1,630	1,612	1,612	-5.0	-0.31	3,900	1,962,385,920
[4361]	26/09/25	1,624	1,628	1,617	1,617	-6.0	-0.37	2,500	1,968,472,704
[4361]	26/09/24	1,637	1,649	1,623	1,623	0	+0.00	4,600	1,975,776,896
[4361]	26/09/18	1,615	1,635	1,615	1,623	+8.0	+0.50	3,700	1,975,776,896
[4361]	26/09/17	1,596	1,617	1,596	1,615	+18.0	+1.13	3,400	1,966,038,016
[4361]	26/09/16	1,581	1,597	1,580	1,597	+16.0	+1.01	3,200	1,944,125,568
[4361]	26/09/15	1,564	1,589	1,564	1,581	+18.0	+1.15	2,400	1,924,647,680
[4361]	26/09/14	1,555	1,563	1,551	1,563	+2.0	+0.13	700	1,902,735,232
[4361]	26/09/11	1,560	1,569	1,533	1,561	-9.0	-0.57	3,500	1,900,300,544
[4361]	26/09/10	1,577	1,577	1,554	1,570	+10.0	+0.64	1,300	1,911,256,832
[4361]	26/09/09	1,580	1,580	1,560	1,560	-20.0	-1.27	200	1,899,083,136
[4361]	26/09/08	1,603	1,603	1,580	1,580	-23.0	-1.43	3,600	1,923,430,400
[4361]	26/09/07	1,607	1,613	1,603	1,603	-10.0	-0.62	1,300	1,951,429,632
[4361]	26/09/04	1,613	1,613	1,591	1,613	+4.0	+0.25	1,100	1,963,603,328
[4361]	26/09/03	1,593	1,610	1,590	1,609	+16.0	+1.00	2,400	1,958,733,824
[4361]	26/09/02	1,594	1,594	1,586	1,593	-2.0	-0.13	2,100	1,939,256,064
[4361]	26/09/01	1,602	1,602	1,593	1,595	-5.0	-0.31	1,400	1,941,690,752
[4361]	26/08/31	1,585	1,600	1,585	1,600	+17.0	+1.07	1,700	1,947,777,536
[4361]	26/08/28	1,591	1,591	1,572	1,583	-1.0	-0.06	1,700	1,927,082,496
[4361]	26/08/27	1,579	1,584	1,566	1,584	+11.0	+0.70	2,700	1,928,299,776
[4361]	26/08/26	1,546	1,573	1,546	1,573	+27.0	+1.75	30,300	1,914,908,800
[4361]	26/08/25	1,546	1,546	1,544	1,546	0	+0.00	3,400	1,882,040,064
[4361]	26/08/24	1,539	1,546	1,535	1,546	+11.0	+0.72	5,000	1,882,040,064
[4361]	26/08/21	1,535	1,538	1,533	1,535	+2.0	+0.13	2,100	1,868,649,088
[4361]	26/08/20	1,517	1,533	1,517	1,533	+16.0	+1.05	1,600	1,866,214,400
[4361]	26/08/19	1,519	1,519	1,515	1,517	0	+0.00	3,400	1,846,736,640
[4361]	26/08/18	1,527	1,527	1,517	1,517	+1.0	+0.07	1,200	1,846,736,640
[4361]	26/08/17	1,527	1,527	1,515	1,516	-19.0	-1.24	2,900	1,845,519,232
[4361]	26/08/14	1,533	1,535	1,522	1,535	+2.0	+0.13	2,100	1,868,649,088
[4361]	26/08/13	1,540	1,545	1,522	1,533	-7.0	-0.45	2,100	1,866,214,400
[4361]	26/08/12	1,542	1,548	1,540	1,540	-6.0	-0.39	2,400	1,874,736,000
[4361]	26/08/10	1,533	1,560	1,533	1,546	+13.0	+0.85	15,100	1,882,040,064
[4361]	26/08/07	1,513	1,533	1,513	1,533	+17.0	+1.12	1,300	1,866,214,400
[4361]	26/08/06	1,505	1,526	1,505	1,516	+12.0	+0.80	800	1,845,519,232
[4361]	26/08/05	1,507	1,532	1,504	1,504	-3.0	-0.20	3,300	1,830,910,976
[4361]	26/08/04	1,496	1,521	1,496	1,507	+6.0	+0.40	1,600	1,834,563,072
[4361]	26/08/03	1,503	1,503	1,499	1,501	+8.0	+0.54	1,600	1,827,258,880
[4361]	26/07/31	1,497	1,519	1,493	1,493	-4.0	-0.27	2,100	1,817,520,000
[4361]	26/07/30	1,500	1,510	1,497	1,497	+2.0	+0.13	3,100	1,822,389,376
[4361]	26/07/29	1,518	1,520	1,492	1,495	-23.0	-1.52	1,900	1,819,954,688
[4361]	26/07/28	1,500	1,518	1,491	1,518	+22.0	+1.47	5,300	1,847,954,048
[4361]	26/07/27	1,506	1,507	1,486	1,496	-10.0	-0.66	3,400	1,821,172,096
[4361]	26/07/24	1,500	1,507	1,470	1,506	+9.0	+0.60	5,500	1,833,345,664
[4361]	26/07/23	1,495	1,502	1,495	1,497	+2.0	+0.13	1,600	1,822,389,376
[4361]	26/07/22	1,480	1,519	1,480	1,495	+9.0	+0.61	4,200	1,819,954,688
[4361]	26/07/21	1,489	1,493	1,480	1,486	-24.0	-1.59	6,800	1,808,998,400
[4361]	26/07/17	1,529	1,529	1,497	1,510	-14	-0.92	6,300	-
[4361]	26/07/16	1,529	1,529	1,516	1,524	-3	-0.20	3,900	-
[4361]	26/07/15	1,514	1,528	1,514	1,527	+8	+0.53	6,100	-
[4361]	26/07/14	1,504	1,519	1,504	1,519	+15	+1.00	7,500	-
[4361]	26/07/13	1,517	1,531	1,504	1,504	-10	-0.66	4,700	-
[4361]	26/07/10	1,516	1,524	1,502	1,514	-1	-0.07	8,700	-
[4361]	26/07/09	1,512	1,515	1,500	1,515	+19	+1.27	2,100	-
[4361]	26/07/08	1,505	1,505	1,496	1,496	+5	+0.34	2,400	-
[4361]	26/07/07	1,510	1,512	1,491	1,491	+4	+0.27	1,700	-
[4361]	26/07/06	1,509	1,517	1,460	1,487	-26	-1.72	27,200	-
[4361]	26/07/03	1,488	1,513	1,477	1,513	+25	+1.68	16,000	-
[4361]	26/07/02	1,480	1,488	1,480	1,488	+11	+0.74	5,100	-
[4361]	26/07/01	1,474	1,477	1,470	1,477	+4	+0.27	2,200	-
[4361]	26/06/30	1,465	1,473	1,464	1,473	+9	+0.61	4,300	-
[4361]	26/06/29	1,442	1,464	1,442	1,464	+23	+1.60	11,500	-
[4361]	26/06/26	1,450	1,450	1,428	1,441	-4	-0.28	4,100	-
[4361]	26/06/25	1,437	1,445	1,433	1,445	+12	+0.84	5,300	-
[4361]	26/06/24	1,414	1,437	1,414	1,433	+21	+1.49	1,000	-
[4361]	26/06/23	1,427	1,427	1,412	1,412	+2	+0.14	800	-
[4361]	26/06/22	1,437	1,437	1,409	1,410	-15	-1.05	1,700	-
[4361]	26/06/19	1,426	1,426	1,405	1,425	0	0.00	500	-
[4361]	26/06/18	1,411	1,425	1,406	1,425	+21	+1.50	1,400	-
[4361]	26/06/17	1,413	1,428	1,402	1,404	-9	-0.64	2,300	-
[4361]	26/06/16	1,405	1,413	1,403	1,413	-2	-0.14	700	-
[4361]	26/06/15	1,415	1,418	1,415	1,415	+13	+0.93	2,600	-
[4361]	26/06/12	1,403	1,416	1,400	1,402	-14	-0.99	2,200	-
[4361]	26/06/11	1,418	1,418	1,416	1,416	-17	-1.19	200	-
[4361]	26/06/10	1,410	1,434	1,401	1,433	+9	+0.63	2,300	-
[4361]	26/06/09	1,410	1,424	1,401	1,424	+10	+0.71	4,800	-
[4361]	26/06/08	1,415	1,415	1,405	1,414	-18	-1.26	3,400	-
[4361]	26/06/05	1,410	1,432	1,410	1,432	+24	+1.70	1,100	-
[4361]	26/06/04	1,407	1,410	1,407	1,408	-4	-0.28	1,600	-
[4361]	26/06/03	1,420	1,434	1,404	1,412	-8	-0.56	700	-
[4361]	26/06/02	1,428	1,428	1,420	1,420	-8	-0.56	2,100	-
[4361]	26/06/01	1,454	1,454	1,414	1,428	-26	-1.79	3,700	-
[4361]	26/05/29	1,434	1,454	1,434	1,454	+4	+0.28	400	-
[4361]	26/05/28	1,441	1,452	1,441	1,450	+9	+0.62	700	-
[4361]	26/05/27	1,435	1,445	1,435	1,441	-24	-1.64	37,100	-
[4361]	26/05/26	1,433	1,465	1,433	1,465	+32	+2.23	1,300	-
[4361]	26/05/25	1,465	1,465	1,433	1,433	-27	-1.85	3,200	-
[4361]	26/05/22	1,454	1,460	1,454	1,460	+6.0	+0.41	2,500	-
[4361]	26/05/21	1,440	1,454	1,440	1,454	+14.0	+0.97	800	-
[4361]	26/05/20	1,441	1,442	1,440	1,440	-1.0	-0.07	800	-
[4361]	26/05/19	1,440	1,443	1,438	1,441	-2.0	-0.14	2,900	-
[4361]	26/05/18	1,444	1,455	1,443	1,443	0	+0.00	1,000	-
[4361]	26/05/15	1,450	1,454	1,443	1,443	-7.0	-0.48	1,300	-
[4361]	26/05/14	1,454	1,454	1,450	1,450	+7.0	+0.49	500	-
[4361]	26/05/13	1,443	1,454	1,442	1,443	0	+0.00	1,200	-
[4361]	26/05/12	1,442	1,453	1,441	1,443	+1.0	+0.07	900	-
[4361]	26/05/11	1,450	1,450	1,442	1,442	-7.0	-0.48	1,400	-
[4361]	26/05/08	1,467	1,467	1,442	1,449	-6.0	-0.41	2,000	-
[4361]	26/05/07	1,456	1,475	1,451	1,455	+4.0	+0.28	2,900	-
[4361]	26/05/01	1,450	1,475	1,445	1,451	-15.0	-1.02	2,300	-
[4361]	26/04/30	1,452	1,466	1,451	1,466	0	+0.00	800	-
[4361]	26/04/28	1,470	1,470	1,457	1,466	-5.0	-0.34	1,700	-
[4361]	26/04/27	1,479	1,479	1,471	1,471	-15	-1.01	1,900	-
[4361]	26/04/24	1,491	1,491	1,473	1,486	-5	-0.34	2,200	-
[4361]	26/04/23	1,487	1,491	1,476	1,491	+15	+1.02	500	-
[4361]	26/04/22	1,479	1,479	1,475	1,476	-10	-0.67	800	-
[4361]	26/04/21	1,483	1,491	1,477	1,486	-5	-0.34	1,400	-
[4361]	26/04/20	1,488	1,491	1,470	1,491	+6	+0.40	5,000	-
[4361]	26/04/17	1,481	1,489	1,481	1,485	-2	-0.13	1,000	-
[4361]	26/04/16	1,486	1,488	1,480	1,487	+4	+0.27	2,100	-
[4361]	26/04/15	1,503	1,503	1,479	1,483	-4	-0.27	3,300	-
[4361]	26/04/14	1,496	1,500	1,483	1,487	+7	+0.47	2,100	-
[4361]	26/04/13	1,500	1,501	1,480	1,480	-41	-2.70	3,400	-
[4361]	26/04/10	1,516	1,521	1,495	1,521	+5	+0.33	8,600	-
[4361]	26/04/09	1,511	1,516	1,505	1,516	+18	+1.20	3,500	-
[4361]	26/04/08	1,503	1,512	1,498	1,498	+3	+0.20	5,400	-
[4361]	26/04/07	1,498	1,499	1,485	1,495	+22	+1.49	900	-
[4361]	26/04/06	1,482	1,488	1,473	1,473	-9	-0.61	400	-
[4361]	26/04/03	1,498	1,500	1,482	1,482	+14	+0.95	600	-
[4361]	26/04/02	1,500	1,501	1,468	1,468	-23	-1.54	3,100	-
[4361]	26/04/01	1,472	1,494	1,468	1,491	+34	+2.33	2,000	-
[4361]	26/03/31	1,464	1,494	1,457	1,457	-19	-1.29	3,300	-
[4361]	26/03/30	1,490	1,490	1,471	1,476	-29	-1.93	1,200	-
[4361]	26/03/27	1,486	1,505	1,486	1,505	+10	+0.67	1,500	-
[4361]	26/03/26	1,511	1,511	1,495	1,495	0	0.00	900	-
[4361]	26/03/25	1,478	1,495	1,478	1,495	+31	+2.12	500	-
[4361]	26/03/24	1,492	1,494	1,464	1,464	-14	-0.95	700	-
[4361]	26/03/23	1,493	1,493	1,460	1,478	-21	-1.40	3,800	-
[4361]	26/03/19	1,511	1,511	1,499	1,499	-30	-1.96	4,000	-
[4361]	26/03/18	1,510	1,529	1,510	1,529	+9	+0.59	300	-
[4361]	26/03/17	1,530	1,548	1,520	1,520	+1	+0.07	1,400	-
[4361]	26/03/16	1,524	1,527	1,519	1,519	-5	-0.33	1,200	-
[4361]	26/03/13	1,523	1,529	1,523	1,524	-6	-0.39	1,000	-
[4361]	26/03/12	1,538	1,538	1,525	1,530	-19	-1.23	3,200	-
[4361]	26/03/11	1,537	1,549	1,537	1,549	+1	+0.06	1,000	-
[4361]	26/03/10	1,525	1,554	1,525	1,548	+53	+3.55	3,100	-
[4361]	26/03/09	1,500	1,527	1,485	1,495	-25	-1.64	3,800	-
[4361]	26/03/06	1,513	1,527	1,513	1,520	-10	-0.65	1,400	-
[4361]	26/03/05	1,565	1,579	1,530	1,530	0	0.00	4,900	-
[4361]	26/03/04	1,555	1,557	1,530	1,530	-48	-3.04	5,200	-
[4361]	26/03/03	1,610	1,620	1,578	1,578	-32	-1.99	4,800	-
[4361]	26/03/02	1,601	1,615	1,601	1,610	-20	-1.23	2,300	-
[4361]	26/02/27	1,615	1,643	1,605	1,630	+15	+0.93	3,700	-
[4361]	26/02/26	1,611	1,623	1,611	1,615	-2	-0.12	900	-
[4361]	26/02/25	1,633	1,633	1,616	1,617	-16	-0.98	2,700	-
[4361]	26/02/24	1,595	1,633	1,581	1,633	+21	+1.30	5,500	-
[4361]	26/02/20	1,616	1,623	1,607	1,612	-13	-0.80	2,400	-
[4361]	26/02/19	1,637	1,637	1,623	1,625	-27	-1.63	6,100	-
[4361]	26/02/18	1,597	1,686	1,597	1,652	+48	+2.99	36,100	-
[4361]	26/02/17	1,600	1,610	1,590	1,604	+4	+0.25	2,100	-
[4361]	26/02/16	1,610	1,610	1,584	1,600	+1	+0.06	5,200	-
[4361]	26/02/13	1,593	1,621	1,568	1,599	-27	-1.66	8,600	-
[4361]	26/02/12	1,667	1,667	1,611	1,626	-48	-2.87	12,500	-
[4361]	26/02/10	1,590	1,674	1,560	1,674	+120	+7.72	42,300	-
[4361]	26/02/09	1,555	1,575	1,543	1,554	+4	+0.26	7,600	-
[4361]	26/02/06	1,548	1,550	1,524	1,550	+4	+0.26	5,400	-
[4361]	26/02/05	1,539	1,546	1,533	1,546	+13	+0.85	5,600	-
[4361]	26/02/04	1,530	1,538	1,522	1,533	+4	+0.26	5,800	-
[4361]	26/02/03	1,515	1,529	1,515	1,529	+14	+0.92	4,200	-
[4361]	26/02/02	1,509	1,526	1,501	1,515	+14	+0.93	12,000	-
[4361]	26/01/30	1,501	1,518	1,501	1,501	-4	-0.27	2,800	-
[4361]	26/01/29	1,525	1,526	1,505	1,505	-20	-1.31	6,500	-
[4361]	26/01/28	1,554	1,569	1,525	1,525	-45	-2.87	8,900	-
[4361]	26/01/27	1,605	1,605	1,556	1,570	-9	-0.57	4,800	-
[4361]	26/01/26	1,560	1,593	1,557	1,579	-26	-1.62	11,400	-
[4361]	26/01/23	1,650	1,650	1,588	1,605	-48	-2.90	14,000	-
[4361]	26/01/22	1,660	1,675	1,622	1,653	-41	-2.42	36,500	-
[4361]	26/01/21	1,750	1,850	1,615	1,694	-216	-11.31	152,000	-
[4361]	26/01/20	1,512	1,910	1,505	1,910	+400	+26.49	183,000	-
[4361]	26/01/19	1,471	1,510	1,471	1,510	+35	+2.37	13,100	-
[4361]	26/01/16	1,475	1,483	1,466	1,475	0	0.00	4,500	-
[4361]	26/01/15	1,480	1,480	1,468	1,475	-5	-0.34	6,600	-
[4361]	26/01/14	1,480	1,482	1,471	1,480	+18	+1.23	5,100	-
[4361]	26/01/13	1,480	1,482	1,458	1,462	-8	-0.54	5,200	-
[4361]	26/01/09	1,469	1,480	1,466	1,470	+1	+0.07	5,800	-
[4361]	26/01/08	1,466	1,477	1,452	1,469	+14	+0.96	2,700	-
[4361]	26/01/07	1,444	1,460	1,430	1,455	+11	+0.76	5,500	-
[4361]	26/01/06	1,431	1,444	1,431	1,444	+13	+0.91	3,800	-
[4361]	26/01/05	1,429	1,433	1,428	1,431	+3	+0.21	2,200	-
[4361]	25/12/30	1,425	1,428	1,415	1,428	+11	+0.78	1,700	-
[4361]	25/12/29	1,423	1,429	1,414	1,417	+2	+0.14	2,600	-
[4361]	25/12/26	1,415	1,423	1,413	1,415	+2	+0.14	8,100	-
[4361]	25/12/25	1,419	1,422	1,413	1,413	-6	-0.42	7,200	-
[4361]	25/12/24	1,430	1,430	1,418	1,419	-9	-0.63	4,700	-
[4361]	25/12/23	1,430	1,434	1,413	1,428	+13	+0.92	7,800	-
[4361]	25/12/22	1,474	1,474	1,408	1,415	-47	-3.21	8,300	-
[4361]	25/12/19	1,440	1,463	1,432	1,462	+34	+2.38	6,800	-
[4361]	25/12/18	1,407	1,474	1,405	1,428	+17	+1.20	13,300	-
[4361]	25/12/17	1,433	1,433	1,406	1,411	-10	-0.70	1,400	-
[4361]	25/12/16	1,425	1,431	1,421	1,421	-4	-0.28	2,600	-
[4361]	25/12/15	1,429	1,429	1,424	1,425	-4	-0.28	900	-
[4361]	25/12/12	1,412	1,429	1,404	1,429	+21	+1.49	9,300	-
[4361]	25/12/11	1,425	1,431	1,408	1,408	-10	-0.71	5,700	-
[4361]	25/12/10	1,431	1,431	1,418	1,418	-8	-0.56	1,100	-
[4361]	25/12/09	1,407	1,430	1,407	1,426	+11	+0.78	7,600	-
[4361]	25/12/08	1,405	1,415	1,405	1,415	+10	+0.71	3,400	-
[4361]	25/12/05	1,407	1,407	1,405	1,405	-2	-0.14	2,900	-
[4361]	25/12/04	1,411	1,418	1,407	1,407	-7	-0.50	3,600	-
[4361]	25/12/03	1,430	1,430	1,414	1,414	-16	-1.12	6,000	-
[4361]	25/12/02	1,445	1,450	1,430	1,430	-15	-1.04	4,900	-
[4361]	25/12/01	1,464	1,464	1,436	1,445	-20	-1.37	12,700	-
[4361]	25/11/28	1,505	1,505	1,465	1,465	-43	-2.85	33,300	-
[4361]	25/11/27	1,472	1,539	1,456	1,508	-162	-9.70	61,900	-
[4361]	25/11/26	1,648	1,674	1,647	1,670	+21	+1.27	19,900	-
[4361]	25/11/25	1,592	1,695	1,586	1,649	+57	+3.58	46,600	-
[4361]	25/11/21	1,590	1,592	1,580	1,592	0	0.00	7,800	-
[4361]	25/11/20	1,581	1,593	1,581	1,592	-3	-0.19	4,900	-
[4361]	25/11/19	1,580	1,600	1,578	1,595	+14	+0.89	4,500	-
[4361]	25/11/18	1,582	1,593	1,578	1,581	+3	+0.19	8,800	-
[4361]	25/11/17	1,563	1,579	1,563	1,578	+15	+0.96	5,600	-
[4361]	25/11/14	1,575	1,577	1,559	1,563	-8	-0.51	7,000	-
[4361]	25/11/13	1,579	1,584	1,569	1,571	-8	-0.51	6,100	-
[4361]	25/11/12	1,584	1,585	1,577	1,579	-1	-0.06	5,200	-
[4361]	25/11/11	1,580	1,587	1,570	1,580	0	0.00	3,800	-
[4361]	25/11/10	1,587	1,588	1,572	1,580	-15	-0.94	7,800	-
[4361]	25/11/07	1,604	1,604	1,589	1,595	+2	+0.13	3,800	-
[4361]	25/11/06	1,600	1,600	1,587	1,593	+7	+0.44	1,800	-
[4361]	25/11/05	1,606	1,607	1,583	1,586	-12	-0.75	6,200	-
[4361]	25/11/04	1,608	1,612	1,596	1,598	-12	-0.75	7,100	-
[4361]	25/10/31	1,628	1,628	1,602	1,610	-6	-0.37	14,300	-
[4361]	25/10/30	1,592	1,625	1,592	1,616	+31	+1.96	15,900	-
[4361]	25/10/29	1,582	1,592	1,581	1,585	+4	+0.25	4,300	-
[4361]	25/10/28	1,610	1,610	1,581	1,581	-29	-1.80	2,600	-
[4361]	25/10/27	1,608	1,610	1,602	1,610	+2	+0.12	2,200	-
[4361]	25/10/24	1,607	1,609	1,605	1,608	+3	+0.19	1,900	-
[4361]	25/10/23	1,602	1,614	1,601	1,605	+3	+0.19	3,700	-
[4361]	25/10/22	1,584	1,602	1,584	1,602	+19	+1.20	5,800	-
[4361]	25/10/21	1,583	1,583	1,577	1,583	+6	+0.38	1,100	-
[4361]	25/10/20	1,570	1,594	1,570	1,577	+16	+1.02	3,000	-
[4361]	25/10/17	1,584	1,584	1,561	1,561	-16	-1.01	1,900	-
[4361]	25/10/16	1,573	1,580	1,573	1,577	-3	-0.19	2,100	-
[4361]	25/10/15	1,570	1,585	1,570	1,580	+43	+2.80	3,400	-
[4361]	25/10/14	1,570	1,574	1,537	1,537	-13	-0.84	13,200	-
[4361]	25/10/10	1,557	1,562	1,550	1,550	-7	-0.45	2,100	-
[4361]	25/10/09	1,570	1,570	1,555	1,557	-15	-0.95	1,500	-
[4361]	25/10/08	1,585	1,585	1,555	1,572	-8	-0.51	3,600	-
[4361]	25/10/07	1,582	1,590	1,569	1,580	0	0.00	1,600	-
[4361]	25/10/06	1,580	1,580	1,565	1,580	+1	+0.06	1,200	-
[4361]	25/10/03	1,556	1,579	1,556	1,579	+22	+1.41	600	-
[4361]	25/10/02	1,564	1,578	1,552	1,557	-10	-0.64	1,200	-
[4361]	25/10/01	1,573	1,595	1,567	1,567	-13	-0.82	3,700	-
[4361]	25/09/30	1,561	1,580	1,560	1,580	+6	+0.38	2,200	-
[4361]	25/09/29	1,545	1,574	1,537	1,574	+30	+1.94	1,600	-
[4361]	25/09/26	1,543	1,544	1,540	1,544	+1	+0.06	1,900	-
[4361]	25/09/25	1,544	1,544	1,543	1,543	-1	-0.06	1,000	-
[4361]	25/09/24	1,536	1,544	1,533	1,544	+6	+0.39	400	-
[4361]	25/09/22	1,530	1,550	1,530	1,538	+22	+1.45	1,500	-
[4361]	25/09/19	1,503	1,529	1,503	1,516	-10	-0.66	400	-
[4361]	25/09/18	1,527	1,527	1,526	1,526	-2	-0.13	800	-
[4361]	25/09/17	1,531	1,531	1,504	1,528	-2	-0.13	1,200	-
[4361]	25/09/16	1,526	1,530	1,516	1,530	+1	+0.07	4,100	-
[4361]	25/09/12	1,526	1,529	1,516	1,529	+2	+0.13	700	-
[4361]	25/09/11	1,527	1,527	1,527	1,527	0	0.00	300	-
[4361]	25/09/10	1,527	1,527	1,527	1,527	+6	+0.39	700	-
[4361]	25/09/09	1,513	1,525	1,513	1,521	+6	+0.40	500	-
[4361]	25/09/08	1,510	1,515	1,510	1,515	+4	+0.26	600	-
[4361]	25/09/05	1,511	1,512	1,511	1,511	0	0.00	800	-