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
[4362]	26/10/30	2,692	2,721	2,632	2,658	-12.0	-0.45	57,500	57,638,686,720
[4362]	26/10/29	2,736	2,736	2,653	2,670	-64.0	-2.34	120,300	57,898,905,600
[4362]	26/10/28	2,779	2,797	2,734	2,734	-11.0	-0.40	39,900	59,286,745,088
[4362]	26/10/27	2,737	2,765	2,726	2,745	+33.0	+1.22	30,900	59,525,279,744
[4362]	26/10/26	2,734	2,734	2,712	2,712	-22.0	-0.80	28,700	58,809,675,776
[4362]	26/10/23	2,763	2,782	2,681	2,734	-7.0	-0.26	44,500	59,286,745,088
[4362]	26/10/22	2,770	2,787	2,730	2,741	-27.0	-0.98	32,300	59,438,542,848
[4362]	26/10/21	2,821	2,821	2,759	2,768	-5.0	-0.18	26,900	60,024,037,376
[4362]	26/10/20	2,826	2,826	2,762	2,773	-48.0	-1.70	29,200	60,132,462,592
[4362]	26/10/19	2,834	2,854	2,805	2,821	+17.0	+0.61	48,200	61,173,338,112
[4362]	26/10/16	2,810	2,810	2,782	2,804	+22.0	+0.79	34,300	60,804,694,016
[4362]	26/10/15	2,846	2,847	2,761	2,782	-54.0	-1.90	125,600	60,327,624,704
[4362]	26/10/14	2,860	2,880	2,833	2,836	-19.0	-0.67	37,400	61,498,613,760
[4362]	26/10/13	2,830	2,860	2,805	2,855	+50.0	+1.78	61,900	61,910,630,400
[4362]	26/10/09	2,790	2,844	2,768	2,805	+31.0	+1.12	71,000	60,826,378,240
[4362]	26/10/08	2,777	2,785	2,731	2,774	+28.0	+1.02	79,800	60,154,146,816
[4362]	26/10/07	2,759	2,790	2,723	2,746	+96.0	+3.62	81,000	59,546,968,064
[4362]	26/10/06	2,630	2,654	2,623	2,650	+5.0	+0.19	14,200	57,465,208,832
[4362]	26/10/05	2,630	2,645	2,608	2,645	+39.0	+1.50	21,100	57,356,783,616
[4362]	26/10/02	2,665	2,665	2,606	2,606	-63.0	-2.36	21,800	56,511,070,208
[4362]	26/10/01	2,631	2,688	2,612	2,669	+38.0	+1.44	23,900	57,877,221,376
[4362]	26/09/30	2,604	2,642	2,601	2,631	+29.0	+1.11	23,900	57,053,192,192
[4362]	26/09/29	2,629	2,649	2,602	2,602	-92.0	-3.41	38,900	56,424,329,216
[4362]	26/09/28	2,713	2,722	2,683	2,694	-14.0	-0.52	27,100	58,419,347,456
[4362]	26/09/25	2,702	2,711	2,673	2,708	+19.0	+0.71	38,100	58,722,934,784
[4362]	26/09/24	2,700	2,708	2,686	2,689	+3.0	+0.11	20,300	58,310,922,240
[4362]	26/09/18	2,717	2,719	2,686	2,686	-31.0	-1.14	22,300	58,245,865,472
[4362]	26/09/17	2,682	2,718	2,682	2,717	+21.0	+0.78	17,600	58,918,100,992
[4362]	26/09/16	2,644	2,698	2,644	2,696	+51.0	+1.93	11,700	58,462,715,904
[4362]	26/09/15	2,638	2,645	2,627	2,645	+8.0	+0.30	16,200	57,356,783,616
[4362]	26/09/14	2,610	2,637	2,606	2,637	+30.0	+1.15	18,300	57,183,301,632
[4362]	26/09/11	2,564	2,607	2,561	2,607	+2.0	+0.08	27,400	56,532,754,432
[4362]	26/09/10	2,627	2,627	2,596	2,605	-28.0	-1.06	27,600	56,489,381,888
[4362]	26/09/09	2,640	2,650	2,632	2,633	-7.0	-0.27	16,300	57,096,564,736
[4362]	26/09/08	2,688	2,688	2,640	2,640	-48.0	-1.79	19,300	57,248,358,400
[4362]	26/09/07	2,688	2,711	2,682	2,688	-5.0	-0.19	17,000	58,289,238,016
[4362]	26/09/04	2,730	2,730	2,685	2,693	-24.0	-0.88	22,600	58,397,663,232
[4362]	26/09/03	2,704	2,739	2,703	2,717	-1.0	-0.04	14,800	58,918,100,992
[4362]	26/09/02	2,780	2,780	2,716	2,718	-64.0	-2.30	22,900	58,939,785,216
[4362]	26/09/01	2,774	2,787	2,755	2,782	+18.0	+0.65	17,400	60,327,624,704
[4362]	26/08/31	2,736	2,767	2,730	2,764	+32.0	+1.17	22,000	59,937,296,384
[4362]	26/08/28	2,744	2,750	2,724	2,732	-13.0	-0.47	19,300	59,243,376,640
[4362]	26/08/27	2,718	2,745	2,718	2,745	+7.0	+0.26	16,400	59,525,279,744
[4362]	26/08/26	2,709	2,740	2,709	2,738	+30.0	+1.11	20,100	59,373,486,080
[4362]	26/08/25	2,731	2,740	2,705	2,708	-16.0	-0.59	22,200	58,722,934,784
[4362]	26/08/24	2,724	2,746	2,719	2,724	0	+0.00	23,400	59,069,894,656
[4362]	26/08/21	2,700	2,729	2,691	2,724	+16.0	+0.59	25,900	59,069,894,656
[4362]	26/08/20	2,672	2,708	2,640	2,708	+81.0	+3.08	47,800	58,722,934,784
[4362]	26/08/19	2,654	2,656	2,608	2,627	-51.0	-1.90	29,800	56,966,451,200
[4362]	26/08/18	2,664	2,678	2,644	2,678	+27.0	+1.02	17,000	58,072,387,584
[4362]	26/08/17	2,663	2,683	2,650	2,651	-9.0	-0.34	31,800	57,486,893,056
[4362]	26/08/14	2,639	2,660	2,613	2,660	+21.0	+0.80	34,400	57,682,059,264
[4362]	26/08/13	2,649	2,649	2,620	2,639	+3.0	+0.11	22,000	57,226,674,176
[4362]	26/08/12	2,631	2,637	2,616	2,636	+20.0	+0.76	19,200	57,161,617,408
[4362]	26/08/10	2,604	2,630	2,600	2,616	+12.0	+0.46	30,500	56,727,916,544
[4362]	26/08/07	2,591	2,614	2,583	2,604	+23.0	+0.89	27,500	56,467,697,664
[4362]	26/08/06	2,568	2,610	2,567	2,581	+14.0	+0.55	17,800	55,968,944,128
[4362]	26/08/05	2,560	2,581	2,560	2,567	+16.0	+0.63	11,300	55,665,352,704
[4362]	26/08/04	2,570	2,593	2,551	2,551	-16.0	-0.62	27,300	55,318,392,832
[4362]	26/08/03	2,600	2,600	2,512	2,567	-11.0	-0.43	40,000	55,665,352,704
[4362]	26/07/31	2,600	2,618	2,573	2,578	-10.0	-0.39	32,900	55,903,887,360
[4362]	26/07/30	2,602	2,621	2,578	2,588	-77.0	-2.89	64,300	56,120,737,792
[4362]	26/07/29	2,661	2,670	2,637	2,665	+17.0	+0.64	43,400	57,790,480,384
[4362]	26/07/28	2,650	2,661	2,630	2,648	-2.0	-0.08	25,300	57,421,836,288
[4362]	26/07/27	2,618	2,662	2,618	2,650	+50.0	+1.92	25,800	57,465,208,832
[4362]	26/07/24	2,608	2,621	2,585	2,600	-20.0	-0.76	25,100	56,380,956,672
[4362]	26/07/23	2,602	2,635	2,602	2,620	+9.0	+0.34	26,500	56,814,657,536
[4362]	26/07/22	2,609	2,626	2,593	2,611	+3.0	+0.12	20,700	56,619,491,328
[4362]	26/07/21	2,628	2,628	2,594	2,608	+23.0	+0.89	23,100	56,554,438,656
[4362]	26/07/17	2,643	2,648	2,571	2,585	-54	-2.05	53,100	-
[4362]	26/07/16	2,636	2,660	2,628	2,639	+3	+0.11	45,700	-
[4362]	26/07/15	2,629	2,640	2,615	2,636	+32	+1.23	16,500	-
[4362]	26/07/14	2,608	2,623	2,601	2,604	+4	+0.15	14,400	-
[4362]	26/07/13	2,607	2,623	2,591	2,600	+1	+0.04	27,000	-
[4362]	26/07/10	2,604	2,636	2,594	2,599	+18	+0.70	74,200	-
[4362]	26/07/09	2,602	2,607	2,575	2,581	-14	-0.54	37,700	-
[4362]	26/07/08	2,587	2,616	2,585	2,595	+21	+0.82	27,700	-
[4362]	26/07/07	2,590	2,615	2,574	2,574	-13	-0.50	23,500	-
[4362]	26/07/06	2,578	2,596	2,578	2,587	+11	+0.43	24,100	-
[4362]	26/07/03	2,555	2,576	2,551	2,576	+31	+1.22	12,300	-
[4362]	26/07/02	2,542	2,556	2,534	2,545	+9	+0.35	16,700	-
[4362]	26/07/01	2,569	2,573	2,532	2,536	-11	-0.43	22,800	-
[4362]	26/06/30	2,574	2,575	2,528	2,547	-25	-0.97	27,300	-
[4362]	26/06/29	2,596	2,596	2,546	2,572	-20	-0.77	35,700	-
[4362]	26/06/26	2,568	2,609	2,568	2,592	+22	+0.86	38,300	-
[4362]	26/06/25	2,575	2,588	2,546	2,570	+41	+1.62	53,300	-
[4362]	26/06/24	2,536	2,560	2,516	2,529	0	0.00	33,900	-
[4362]	26/06/23	2,524	2,556	2,512	2,529	+15	+0.60	48,300	-
[4362]	26/06/22	2,531	2,531	2,498	2,514	+6	+0.24	19,500	-
[4362]	26/06/19	2,506	2,521	2,481	2,508	+7	+0.28	65,600	-
[4362]	26/06/18	2,443	2,545	2,440	2,501	+61	+2.50	70,800	-
[4362]	26/06/17	2,447	2,467	2,440	2,440	-6	-0.25	28,800	-
[4362]	26/06/16	2,481	2,485	2,440	2,446	-47	-1.89	19,500	-
[4362]	26/06/15	2,494	2,508	2,484	2,493	+45	+1.84	39,300	-
[4362]	26/06/12	2,404	2,450	2,404	2,448	+36	+1.49	39,700	-
[4362]	26/06/11	2,400	2,412	2,375	2,412	+2	+0.08	42,500	-
[4362]	26/06/10	2,434	2,434	2,409	2,410	-24	-0.99	35,400	-
[4362]	26/06/09	2,400	2,435	2,399	2,434	+30	+1.25	38,900	-
[4362]	26/06/08	2,399	2,418	2,385	2,404	-17	-0.70	43,600	-
[4362]	26/06/05	2,424	2,440	2,412	2,421	+10	+0.41	30,100	-
[4362]	26/06/04	2,405	2,428	2,401	2,411	-16	-0.66	40,400	-
[4362]	26/06/03	2,400	2,433	2,399	2,427	+9	+0.37	27,900	-
[4362]	26/06/02	2,435	2,443	2,397	2,418	-32	-1.31	57,800	-
[4362]	26/06/01	2,463	2,463	2,434	2,450	-10	-0.41	44,600	-
[4362]	26/05/29	2,480	2,494	2,460	2,460	-8	-0.32	43,000	-
[4362]	26/05/28	2,450	2,483	2,433	2,468	+13	+0.53	61,300	-
[4362]	26/05/27	2,479	2,480	2,452	2,455	-17	-0.69	32,000	-
[4362]	26/05/26	2,488	2,489	2,455	2,472	-16	-0.64	30,300	-
[4362]	26/05/25	2,494	2,509	2,480	2,488	-3	-0.12	23,000	-
[4362]	26/05/22	2,513	2,513	2,480	2,491	+2.0	+0.08	20,100	-
[4362]	26/05/21	2,478	2,525	2,478	2,489	+22.0	+0.89	20,600	-
[4362]	26/05/20	2,469	2,482	2,433	2,467	-3.0	-0.12	54,700	-
[4362]	26/05/19	2,462	2,477	2,450	2,470	+1.0	+0.04	39,800	-
[4362]	26/05/18	2,476	2,491	2,467	2,469	-26.0	-1.04	18,100	-
[4362]	26/05/15	2,556	2,556	2,474	2,495	-44.0	-1.73	27,400	-
[4362]	26/05/14	2,516	2,553	2,510	2,539	+16.0	+0.63	28,500	-
[4362]	26/05/13	2,524	2,542	2,510	2,523	+8.0	+0.32	25,000	-
[4362]	26/05/12	2,532	2,566	2,515	2,515	-25.0	-0.98	27,100	-
[4362]	26/05/11	2,568	2,568	2,535	2,540	-24.0	-0.94	42,600	-
[4362]	26/05/08	2,585	2,585	2,527	2,564	-25.0	-0.97	45,800	-
[4362]	26/05/07	2,589	2,631	2,560	2,589	+100.0	+4.02	85,200	-
[4362]	26/05/01	2,540	2,540	2,489	2,489	-56.0	-2.20	69,300	-
[4362]	26/04/30	2,578	2,592	2,516	2,545	+160.0	+6.71	184,200	-
[4362]	26/04/28	2,366	2,385	2,345	2,385	+27.0	+1.15	55,200	-
[4362]	26/04/27	2,330	2,367	2,326	2,358	+15	+0.64	30,400	-
[4362]	26/04/24	2,372	2,372	2,333	2,343	-7	-0.30	31,700	-
[4362]	26/04/23	2,351	2,362	2,333	2,350	-7	-0.30	41,100	-
[4362]	26/04/22	2,385	2,385	2,354	2,357	-31	-1.30	44,900	-
[4362]	26/04/21	2,409	2,416	2,385	2,388	-2	-0.08	25,600	-
[4362]	26/04/20	2,410	2,425	2,390	2,390	-17	-0.71	34,000	-
[4362]	26/04/17	2,415	2,428	2,407	2,407	-24	-0.99	30,000	-
[4362]	26/04/16	2,440	2,470	2,424	2,431	-9	-0.37	26,400	-
[4362]	26/04/15	2,427	2,463	2,423	2,440	+13	+0.54	34,600	-
[4362]	26/04/14	2,457	2,465	2,415	2,427	-30	-1.22	45,400	-
[4362]	26/04/13	2,452	2,460	2,426	2,457	+6	+0.24	34,900	-
[4362]	26/04/10	2,488	2,504	2,451	2,451	-36	-1.45	42,500	-
[4362]	26/04/09	2,530	2,530	2,487	2,487	-35	-1.39	31,100	-
[4362]	26/04/08	2,508	2,529	2,497	2,522	+57	+2.31	39,700	-
[4362]	26/04/07	2,450	2,486	2,450	2,465	+2	+0.08	22,500	-
[4362]	26/04/06	2,450	2,473	2,450	2,463	0	0.00	23,300	-
[4362]	26/04/03	2,459	2,482	2,456	2,463	-16	-0.65	16,500	-
[4362]	26/04/02	2,532	2,546	2,477	2,479	-39	-1.55	26,500	-
[4362]	26/04/01	2,480	2,518	2,464	2,518	+88	+3.62	30,400	-
[4362]	26/03/31	2,401	2,469	2,401	2,430	+5	+0.21	30,400	-
[4362]	26/03/30	2,381	2,458	2,381	2,425	-108	-4.26	41,900	-
[4362]	26/03/27	2,515	2,542	2,508	2,533	-2	-0.08	57,200	-
[4362]	26/03/26	2,548	2,559	2,505	2,535	-10	-0.39	29,700	-
[4362]	26/03/25	2,551	2,562	2,533	2,545	+45	+1.80	29,800	-
[4362]	26/03/24	2,500	2,518	2,484	2,500	+50	+2.04	28,300	-
[4362]	26/03/23	2,455	2,458	2,413	2,450	-55	-2.20	52,100	-
[4362]	26/03/19	2,551	2,564	2,503	2,505	-106	-4.06	53,800	-
[4362]	26/03/18	2,590	2,611	2,575	2,611	+59	+2.31	43,800	-
[4362]	26/03/17	2,547	2,584	2,545	2,552	+20	+0.79	37,900	-
[4362]	26/03/16	2,522	2,557	2,522	2,532	-2	-0.08	39,600	-
[4362]	26/03/13	2,499	2,548	2,499	2,534	-12	-0.47	40,800	-
[4362]	26/03/12	2,578	2,585	2,532	2,546	-43	-1.66	37,300	-
[4362]	26/03/11	2,620	2,630	2,585	2,589	+19	+0.74	50,000	-
[4362]	26/03/10	2,525	2,582	2,511	2,570	+73	+2.92	51,500	-
[4362]	26/03/09	2,499	2,500	2,448	2,497	-87	-3.37	81,500	-
[4362]	26/03/06	2,606	2,606	2,538	2,584	-20	-0.77	63,300	-
[4362]	26/03/05	2,644	2,652	2,587	2,604	+41	+1.60	41,000	-
[4362]	26/03/04	2,637	2,652	2,507	2,563	-128	-4.76	105,900	-
[4362]	26/03/03	2,739	2,760	2,685	2,691	-48	-1.75	69,400	-
[4362]	26/03/02	2,723	2,758	2,710	2,739	-58	-2.07	57,800	-
[4362]	26/02/27	2,740	2,818	2,733	2,797	+36	+1.30	90,800	-
[4362]	26/02/26	2,763	2,776	2,753	2,761	+8	+0.29	41,300	-
[4362]	26/02/25	2,763	2,779	2,744	2,753	-4	-0.15	45,000	-
[4362]	26/02/24	2,704	2,757	2,687	2,757	+59	+2.19	44,800	-
[4362]	26/02/20	2,705	2,714	2,662	2,698	-21	-0.77	41,000	-
[4362]	26/02/19	2,712	2,727	2,686	2,719	+22	+0.82	34,500	-
[4362]	26/02/18	2,687	2,710	2,671	2,697	+22	+0.82	34,200	-
[4362]	26/02/17	2,645	2,692	2,626	2,675	+30	+1.13	64,400	-
[4362]	26/02/16	2,695	2,695	2,628	2,645	-37	-1.38	70,700	-
[4362]	26/02/13	2,670	2,699	2,646	2,682	+2	+0.07	47,400	-
[4362]	26/02/12	2,670	2,695	2,655	2,680	+14	+0.53	70,500	-
[4362]	26/02/10	2,595	2,666	2,594	2,666	+66	+2.54	101,900	-
[4362]	26/02/09	2,619	2,619	2,580	2,600	+20	+0.78	89,900	-
[4362]	26/02/06	2,595	2,595	2,554	2,580	+17	+0.66	68,400	-
[4362]	26/02/05	2,600	2,602	2,561	2,563	+13	+0.51	123,300	-
[4362]	26/02/04	2,563	2,566	2,536	2,550	-9	-0.35	219,900	-
[4362]	26/02/03	2,566	2,586	2,541	2,559	+14	+0.55	136,900	-
[4362]	26/02/02	2,600	2,642	2,543	2,545	-77	-2.94	169,900	-
[4362]	26/01/30	2,636	2,641	2,586	2,622	+36	+1.39	149,500	-
[4362]	26/01/29	2,604	2,647	2,514	2,586	-347	-11.83	236,200	-
[4362]	26/01/28	2,938	2,974	2,916	2,933	-3	-0.10	92,000	-
[4362]	26/01/27	2,962	3,005	2,934	2,936	-47	-1.58	47,900	-
[4362]	26/01/26	3,000	3,035	2,980	2,983	-72	-2.36	42,400	-
[4362]	26/01/23	3,085	3,115	3,010	3,055	-25	-0.81	50,900	-
[4362]	26/01/22	3,025	3,115	3,015	3,080	+99	+3.32	60,800	-
[4362]	26/01/21	2,830	2,997	2,826	2,981	+95	+3.29	69,200	-
[4362]	26/01/20	2,893	2,908	2,884	2,886	-24	-0.82	36,600	-
[4362]	26/01/19	2,934	2,934	2,874	2,910	-16	-0.55	26,200	-
[4362]	26/01/16	2,910	2,929	2,895	2,926	+20	+0.69	39,800	-
[4362]	26/01/15	2,929	2,929	2,880	2,906	-14	-0.48	31,500	-
[4362]	26/01/14	2,896	2,923	2,892	2,920	+41	+1.42	47,100	-
[4362]	26/01/13	2,899	2,915	2,876	2,879	+16	+0.56	45,000	-
[4362]	26/01/09	2,850	2,880	2,849	2,863	+25	+0.88	32,000	-
[4362]	26/01/08	2,813	2,850	2,810	2,838	-11	-0.39	35,000	-
[4362]	26/01/07	2,837	2,870	2,831	2,849	-7	-0.25	35,700	-
[4362]	26/01/06	2,865	2,880	2,843	2,856	-5	-0.17	30,800	-
[4362]	26/01/05	2,861	2,881	2,858	2,861	+7	+0.25	28,200	-
[4362]	25/12/30	2,858	2,878	2,846	2,854	-4	-0.14	15,600	-
[4362]	25/12/29	2,840	2,866	2,826	2,858	+13	+0.46	85,300	-
[4362]	25/12/26	2,840	2,855	2,827	2,845	+9	+0.32	29,600	-
[4362]	25/12/25	2,853	2,859	2,819	2,836	-14	-0.49	25,800	-
[4362]	25/12/24	2,882	2,894	2,850	2,850	-22	-0.77	28,100	-
[4362]	25/12/23	2,850	2,893	2,850	2,872	+1	+0.03	22,700	-
[4362]	25/12/22	2,861	2,889	2,859	2,871	+20	+0.70	16,800	-
[4362]	25/12/19	2,892	2,892	2,825	2,851	+3	+0.11	46,400	-
[4362]	25/12/18	2,835	2,867	2,826	2,848	+13	+0.46	22,400	-
[4362]	25/12/17	2,828	2,851	2,820	2,835	+18	+0.64	20,800	-
[4362]	25/12/16	2,929	2,933	2,812	2,817	-106	-3.63	37,200	-
[4362]	25/12/15	2,839	2,937	2,839	2,923	+96	+3.40	41,600	-
[4362]	25/12/12	2,843	2,860	2,800	2,827	+19	+0.68	48,900	-
[4362]	25/12/11	2,865	2,866	2,804	2,808	-92	-3.17	45,700	-
[4362]	25/12/10	2,863	2,942	2,852	2,900	+46	+1.61	116,200	-
[4362]	25/12/09	2,835	2,871	2,800	2,854	-1	-0.04	57,600	-
[4362]	25/12/08	2,856	2,875	2,813	2,855	+37	+1.31	41,800	-
[4362]	25/12/05	2,800	2,830	2,780	2,818	+1	+0.04	42,200	-
[4362]	25/12/04	2,783	2,857	2,780	2,817	+15	+0.54	37,200	-
[4362]	25/12/03	2,808	2,849	2,802	2,802	-25	-0.88	45,000	-
[4362]	25/12/02	2,868	2,873	2,827	2,827	-46	-1.60	31,300	-
[4362]	25/12/01	2,872	2,889	2,845	2,873	+51	+1.81	42,300	-
[4362]	25/11/28	2,762	2,827	2,761	2,822	+51	+1.84	23,100	-
[4362]	25/11/27	2,764	2,811	2,758	2,771	+19	+0.69	23,600	-
[4362]	25/11/26	2,708	2,759	2,702	2,752	+84	+3.15	40,200	-
[4362]	25/11/25	2,700	2,700	2,663	2,668	-14	-0.52	36,800	-
[4362]	25/11/21	2,604	2,682	2,604	2,682	+49	+1.86	33,400	-
[4362]	25/11/20	2,633	2,652	2,630	2,633	+14	+0.53	33,500	-
[4362]	25/11/19	2,704	2,714	2,619	2,619	-116	-4.24	37,200	-
[4362]	25/11/18	2,729	2,768	2,723	2,735	+21	+0.77	82,300	-
[4362]	25/11/17	2,682	2,756	2,668	2,714	+19	+0.71	60,800	-
[4362]	25/11/14	2,703	2,720	2,674	2,695	-12	-0.44	32,200	-
[4362]	25/11/13	2,700	2,731	2,676	2,707	+7	+0.26	80,400	-
[4362]	25/11/12	2,806	2,814	2,690	2,700	-82	-2.95	191,300	-
[4362]	25/11/11	2,832	2,843	2,767	2,782	-36	-1.28	42,200	-
[4362]	25/11/10	2,827	2,833	2,800	2,818	-9	-0.32	41,500	-
[4362]	25/11/07	2,716	2,827	2,691	2,827	+106	+3.90	160,400	-
[4362]	25/11/06	2,666	2,749	2,666	2,721	+56	+2.10	88,400	-
[4362]	25/11/05	2,691	2,705	2,631	2,665	-42	-1.55	83,800	-
[4362]	25/11/04	2,736	2,788	2,640	2,707	+221	+8.89	152,900	-
[4362]	25/10/31	2,438	2,488	2,438	2,486	+38	+1.55	34,500	-
[4362]	25/10/30	2,451	2,485	2,448	2,448	-18	-0.73	34,200	-
[4362]	25/10/29	2,525	2,527	2,461	2,466	-58	-2.30	27,600	-
[4362]	25/10/28	2,648	2,650	2,524	2,524	-103	-3.92	36,500	-
[4362]	25/10/27	2,636	2,636	2,606	2,627	+27	+1.04	30,900	-
[4362]	25/10/24	2,609	2,619	2,590	2,600	+24	+0.93	14,900	-
[4362]	25/10/23	2,590	2,601	2,562	2,576	-1	-0.04	10,500	-
[4362]	25/10/22	2,594	2,594	2,566	2,577	+19	+0.74	11,100	-
[4362]	25/10/21	2,565	2,616	2,550	2,558	+4	+0.16	28,500	-
[4362]	25/10/20	2,500	2,557	2,500	2,554	+54	+2.16	14,900	-
[4362]	25/10/17	2,469	2,509	2,469	2,500	+5	+0.20	10,700	-
[4362]	25/10/16	2,517	2,537	2,484	2,495	-22	-0.87	12,800	-
[4362]	25/10/15	2,497	2,526	2,496	2,517	+29	+1.17	9,300	-
[4362]	25/10/14	2,447	2,500	2,392	2,488	+3	+0.12	25,700	-
[4362]	25/10/10	2,550	2,550	2,485	2,485	-103	-3.98	32,100	-
[4362]	25/10/09	2,581	2,590	2,566	2,588	+15	+0.58	11,900	-
[4362]	25/10/08	2,600	2,620	2,562	2,573	-27	-1.04	17,700	-
[4362]	25/10/07	2,591	2,601	2,566	2,600	+9	+0.35	13,200	-
[4362]	25/10/06	2,595	2,597	2,561	2,591	+71	+2.82	29,300	-
[4362]	25/10/03	2,484	2,527	2,484	2,520	+12	+0.48	10,600	-
[4362]	25/10/02	2,500	2,526	2,470	2,508	+21	+0.84	20,700	-
[4362]	25/10/01	2,581	2,584	2,485	2,487	-92	-3.57	26,000	-
[4362]	25/09/30	2,600	2,608	2,579	2,579	-15	-0.58	12,800	-
[4362]	25/09/29	2,601	2,614	2,579	2,594	-42	-1.59	14,400	-
[4362]	25/09/26	2,621	2,637	2,600	2,636	+30	+1.15	32,200	-
[4362]	25/09/25	2,608	2,624	2,596	2,606	-2	-0.08	22,000	-
[4362]	25/09/24	2,680	2,680	2,591	2,608	-3	-0.11	43,300	-
[4362]	25/09/22	2,619	2,645	2,611	2,611	-8	-0.31	27,200	-
[4362]	25/09/19	2,650	2,650	2,607	2,619	-4	-0.15	50,600	-
[4362]	25/09/18	2,611	2,636	2,600	2,623	+12	+0.46	20,600	-
[4362]	25/09/17	2,672	2,672	2,606	2,611	-70	-2.61	16,900	-
[4362]	25/09/16	2,665	2,690	2,665	2,681	+16	+0.60	11,900	-
[4362]	25/09/12	2,670	2,695	2,659	2,665	-4	-0.15	20,600	-
[4362]	25/09/11	2,698	2,700	2,669	2,669	-8	-0.30	10,400	-
[4362]	25/09/10	2,695	2,700	2,677	2,677	-5	-0.19	14,000	-
[4362]	25/09/09	2,687	2,709	2,671	2,682	-16	-0.59	24,300	-
[4362]	25/09/08	2,661	2,698	2,659	2,698	+60	+2.27	17,600	-
[4362]	25/09/05	2,621	2,650	2,607	2,638	+17	+0.65	12,900	-