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
[6361]	26/10/29	3,923	3,938	3,799	3,914	-16.0	-0.41	2,857,200	1,782,425,845,760
[6361]	26/10/28	3,967	3,968	3,879	3,930	+103.0	+2.69	2,360,200	1,789,712,138,240
[6361]	26/10/27	3,800	3,878	3,799	3,827	+97.0	+2.60	2,408,700	1,742,806,188,032
[6361]	26/10/26	3,776	3,849	3,730	3,730	-67.0	-1.76	2,857,900	1,698,632,695,808
[6361]	26/10/23	3,617	3,797	3,554	3,797	-30.0	-0.78	5,520,400	1,729,134,985,216
[6361]	26/10/22	3,983	4,000	3,801	3,827	-176.0	-4.40	3,614,500	1,742,796,881,920
[6361]	26/10/21	4,040	4,103	3,998	4,003	+33.0	+0.83	3,918,800	1,822,946,361,344
[6361]	26/10/20	4,173	4,197	3,970	3,970	-209.0	-5.00	3,844,500	1,807,918,301,184
[6361]	26/10/19	4,040	4,180	4,002	4,179	-21.0	-0.50	3,546,000	1,903,095,840,768
[6361]	26/10/16	4,185	4,258	4,166	4,200	+62.0	+1.50	3,039,300	1,912,659,116,032
[6361]	26/10/15	4,383	4,389	4,127	4,138	-488.0	-10.55	5,268,100	1,884,424,634,368
[6361]	26/10/14	4,642	4,714	4,608	4,626	+6.0	+0.13	2,229,600	2,106,657,472,512
[6361]	26/10/13	4,650	4,682	4,556	4,620	-165.0	-3.45	2,899,500	2,103,925,145,600
[6361]	26/10/09	4,663	4,814	4,595	4,785	+67.0	+1.42	2,496,400	2,179,065,315,328
[6361]	26/10/08	4,788	4,790	4,673	4,718	-116.0	-2.40	2,273,600	2,148,553,850,880
[6361]	26/10/07	4,930	4,940	4,792	4,834	-26.0	-0.53	2,038,400	2,201,379,667,968
[6361]	26/10/06	4,908	4,911	4,802	4,860	-10.0	-0.21	2,171,800	2,213,219,926,016
[6361]	26/10/05	4,895	4,897	4,830	4,870	+169.0	+3.59	3,022,300	2,217,773,891,584
[6361]	26/10/02	4,789	4,807	4,701	4,701	-56.0	-1.18	2,614,900	2,140,812,083,200
[6361]	26/10/01	4,664	4,770	4,646	4,757	+44.0	+0.93	3,477,400	2,166,314,237,952
[6361]	26/09/30	4,641	4,747	4,583	4,713	+157.0	+3.45	4,050,100	2,146,276,868,096
[6361]	26/09/29	4,580	4,586	4,522	4,556	-9.0	-0.20	2,874,500	2,074,779,844,608
[6361]	26/09/28	4,686	4,726	4,563	4,565	+125.0	+2.82	3,953,200	2,078,878,334,976
[6361]	26/09/25	4,449	4,493	4,426	4,440	-70.0	-1.55	3,385,600	2,021,954,027,520
[6361]	26/09/24	4,556	4,608	4,503	4,510	+187.0	+4.33	5,328,000	2,053,831,655,424
[6361]	26/09/18	4,320	4,360	4,291	4,323	+73.0	+1.72	3,267,100	1,968,672,735,232
[6361]	26/09/17	4,400	4,414	4,250	4,250	-50.0	-1.16	1,870,800	1,935,428,943,872
[6361]	26/09/16	4,223	4,300	4,207	4,300	+42.0	+0.99	1,765,900	1,958,198,640,640
[6361]	26/09/15	4,180	4,296	4,136	4,258	+13.0	+0.31	1,837,300	1,939,056,492,544
[6361]	26/09/14	4,107	4,286	4,083	4,245	-2.0	-0.05	2,403,600	1,933,136,494,592
[6361]	26/09/11	4,114	4,247	4,112	4,247	-65.0	-1.51	3,537,000	1,934,047,182,848
[6361]	26/09/10	4,307	4,338	4,247	4,312	-80.0	-1.82	2,880,100	1,963,647,696,896
[6361]	26/09/09	4,389	4,486	4,360	4,392	-5.0	-0.11	2,456,600	2,000,079,028,224
[6361]	26/09/08	4,623	4,625	4,397	4,397	-201.0	-4.37	2,928,700	2,002,356,011,008
[6361]	26/09/07	4,576	4,638	4,502	4,598	+162.0	+3.65	2,418,600	2,093,889,617,920
[6361]	26/09/04	4,320	4,454	4,315	4,436	+46.0	+1.05	3,110,000	2,020,116,267,008
[6361]	26/09/03	4,412	4,452	4,372	4,390	+30.0	+0.69	3,778,200	1,999,168,208,896
[6361]	26/09/02	4,459	4,471	4,344	4,360	-210.0	-4.60	3,672,000	1,985,506,443,264
[6361]	26/09/01	4,650	4,658	4,546	4,570	-111.0	-2.37	2,943,000	2,081,138,671,616
[6361]	26/08/31	4,618	4,698	4,556	4,681	-7.0	-0.15	3,909,100	2,131,687,112,704
[6361]	26/08/28	4,780	4,815	4,655	4,688	-133.0	-2.76	4,351,300	2,134,874,783,744
[6361]	26/08/27	5,025	5,047	4,768	4,821	-138.0	-2.78	3,362,800	2,195,441,844,224
[6361]	26/08/26	5,001	5,006	4,909	4,959	+28.0	+0.57	2,045,900	2,258,285,887,488
[6361]	26/08/25	4,890	4,952	4,818	4,931	-29.0	-0.58	2,077,200	2,245,534,941,184
[6361]	26/08/24	4,909	5,044	4,872	4,960	+39.0	+0.79	2,958,300	2,258,741,231,616
[6361]	26/08/21	4,907	4,951	4,816	4,921	-105.0	-2.09	2,962,200	2,240,980,975,616
[6361]	26/08/20	5,000	5,132	4,973	5,026	+28.0	+0.56	2,945,400	2,288,797,089,792
[6361]	26/08/19	4,963	5,091	4,939	4,998	-337.0	-6.32	4,725,800	2,276,046,143,488
[6361]	26/08/18	5,536	5,566	5,217	5,335	-147.0	-2.68	4,634,300	2,429,513,105,408
[6361]	26/08/17	5,275	5,496	5,184	5,482	-378.0	-6.45	8,911,400	2,500,540,235,776
[6361]	26/08/14	6,000	6,014	5,839	5,860	-46.0	-0.78	3,507,700	2,672,942,383,104
[6361]	26/08/13	5,750	5,957	5,740	5,906	+183.0	+3.20	3,072,700	2,693,924,388,864
[6361]	26/08/12	5,634	5,733	5,521	5,723	+144.0	+2.58	3,501,600	2,610,451,972,096
[6361]	26/08/10	5,630	5,721	5,566	5,579	-107.0	-1.88	2,876,100	2,544,768,909,312
[6361]	26/08/07	5,811	5,864	5,539	5,686	-166.0	-2.84	2,626,300	2,593,575,141,376
[6361]	26/08/06	5,845	5,917	5,681	5,852	-167.0	-2.77	2,905,900	2,669,293,338,624
[6361]	26/08/05	5,987	6,048	5,867	6,019	+232.0	+4.01	4,250,100	2,745,467,666,432
[6361]	26/08/04	5,586	5,870	5,523	5,787	+232.0	+4.18	3,221,500	2,639,644,590,080
[6361]	26/08/03	5,273	5,595	5,252	5,555	-3.0	-0.05	2,045,800	2,533,821,513,728
[6361]	26/07/31	5,653	5,653	5,436	5,558	+605.0	+12.21	4,341,900	2,535,189,905,408
[6361]	26/07/30	4,856	5,111	4,768	4,953	+82.0	+1.68	12,021,400	2,259,229,343,744
[6361]	26/07/29	5,137	5,255	4,708	4,871	-280.0	-5.44	4,739,000	2,221,826,375,680
[6361]	26/07/28	5,344	5,350	5,108	5,151	-490.0	-8.69	3,626,300	2,349,543,718,912
[6361]	26/07/27	5,752	5,762	5,547	5,641	-40.0	-0.70	2,275,300	2,573,049,004,032
[6361]	26/07/24	5,752	5,820	5,590	5,681	-71.0	-1.23	2,188,200	2,591,294,488,576
[6361]	26/07/23	5,769	5,852	5,682	5,752	+159.0	+2.84	2,799,000	2,623,680,020,480
[6361]	26/07/22	5,800	5,854	5,578	5,593	+6.0	+0.11	3,771,800	2,551,154,737,152
[6361]	26/07/21	5,385	5,587	5,292	5,587	+203.0	+3.77	3,711,600	2,548,417,953,792
[6361]	26/07/17	5,650	5,705	5,210	5,384	-446	-7.65	4,306,500	-
[6361]	26/07/16	6,048	6,103	5,727	5,830	-400	-6.42	4,581,300	-
[6361]	26/07/15	6,181	6,288	6,039	6,230	+349	+5.93	3,240,700	-
[6361]	26/07/14	5,772	5,885	5,586	5,881	-27	-0.46	3,364,700	-
[6361]	26/07/13	6,080	6,247	5,856	5,908	-219	-3.57	2,081,700	-
[6361]	26/07/10	5,995	6,225	5,975	6,127	+268	+4.57	2,703,900	-
[6361]	26/07/09	5,871	5,954	5,804	5,859	+51	+0.88	3,088,300	-
[6361]	26/07/08	5,741	6,045	5,638	5,808	-115	-1.94	4,263,800	-
[6361]	26/07/07	6,130	6,299	5,845	5,923	-300	-4.82	2,923,400	-
[6361]	26/07/06	6,163	6,270	5,986	6,223	+160	+2.64	3,531,200	-
[6361]	26/07/03	5,800	6,098	5,677	6,063	+74	+1.24	3,285,600	-
[6361]	26/07/02	6,100	6,195	5,989	5,989	-311	-4.94	2,787,200	-
[6361]	26/07/01	6,266	6,444	6,226	6,300	+44	+0.70	3,763,100	-
[6361]	26/06/30	6,264	6,316	6,006	6,256	+92	+1.49	3,817,600	-
[6361]	26/06/29	6,155	6,232	5,984	6,164	-84	-1.34	3,048,200	-
[6361]	26/06/26	6,410	6,523	6,101	6,248	-216	-3.34	4,188,600	-
[6361]	26/06/25	6,379	6,513	6,251	6,464	+185	+2.95	4,059,600	-
[6361]	26/06/24	6,302	6,480	6,218	6,279	-77	-1.21	2,646,800	-
[6361]	26/06/23	6,711	6,814	6,342	6,356	-419	-6.18	3,439,500	-
[6361]	26/06/22	6,565	6,825	6,555	6,775	+215	+3.28	1,870,200	-
[6361]	26/06/19	6,825	6,890	6,477	6,560	-134	-2.00	5,643,000	-
[6361]	26/06/18	6,578	6,774	6,538	6,694	+167	+2.56	3,696,000	-
[6361]	26/06/17	6,093	6,527	6,089	6,527	+295	+4.73	3,437,000	-
[6361]	26/06/16	6,284	6,300	6,074	6,232	+28	+0.45	3,206,000	-
[6361]	26/06/15	5,765	6,204	5,719	6,204	+698	+12.68	4,425,200	-
[6361]	26/06/12	5,476	5,609	5,471	5,506	+263	+5.02	2,920,300	-
[6361]	26/06/11	5,065	5,316	5,011	5,243	-22	-0.42	2,568,200	-
[6361]	26/06/10	5,283	5,388	5,171	5,265	-35	-0.66	3,427,500	-
[6361]	26/06/09	5,182	5,300	5,002	5,300	+270	+5.37	2,802,500	-
[6361]	26/06/08	4,982	5,184	4,969	5,030	-505	-9.12	3,192,900	-
[6361]	26/06/05	5,471	5,553	5,342	5,535	+55	+1.00	1,687,900	-
[6361]	26/06/04	5,555	5,613	5,375	5,480	-146	-2.60	2,272,900	-
[6361]	26/06/03	5,279	5,782	5,237	5,626	+269	+5.02	2,891,700	-
[6361]	26/06/02	5,698	5,700	5,247	5,357	-373	-6.51	4,060,800	-
[6361]	26/06/01	5,653	5,906	5,635	5,730	+47	+0.83	3,179,100	-
[6361]	26/05/29	5,599	5,683	5,490	5,683	+184	+3.35	4,360,300	-
[6361]	26/05/28	5,572	5,625	5,361	5,499	+27	+0.49	3,110,500	-
[6361]	26/05/27	5,742	5,875	5,467	5,472	-170	-3.01	3,544,400	-
[6361]	26/05/26	5,694	5,710	5,535	5,642	-51	-0.90	2,789,100	-
[6361]	26/05/25	5,697	5,830	5,651	5,693	+241	+4.42	3,711,800	-
[6361]	26/05/22	5,393	5,465	5,278	5,452	+416	+8.26	4,302,300	-
[6361]	26/05/21	5,100	5,160	4,951	5,036	+101	+2.05	3,248,800	-
[6361]	26/05/20	4,980	5,055	4,870	4,935	-218	-4.23	4,155,100	-
[6361]	26/05/19	5,398	5,454	5,121	5,153	-196	-3.66	3,194,200	-
[6361]	26/05/18	5,533	5,650	5,279	5,349	-184	-3.33	4,428,300	-
[6361]	26/05/15	5,819	5,892	5,445	5,533	-196	-3.42	5,374,800	-
[6361]	26/05/14	5,797	5,895	5,727	5,729	-11	-0.19	3,227,300	-
[6361]	26/05/13	5,666	5,778	5,644	5,740	-101	-1.73	2,217,500	-
[6361]	26/05/12	5,945	6,073	5,797	5,841	-61	-1.03	2,567,100	-
[6361]	26/05/11	5,800	5,955	5,624	5,902	+152	+2.64	3,410,800	-
[6361]	26/05/08	5,749	5,863	5,637	5,750	-13	-0.23	3,325,300	-
[6361]	26/05/07	5,742	5,942	5,651	5,763	+521	+9.94	6,871,600	-
[6361]	26/05/01	5,343	5,356	5,242	5,242	-85	-1.60	1,790,600	-
[6361]	26/04/30	5,523	5,538	5,272	5,327	-96	-1.77	3,556,400	-
[6361]	26/04/28	5,515	5,563	5,422	5,423	-23	-0.42	4,089,500	-
[6361]	26/04/27	5,370	5,477	5,231	5,446	+142	+2.68	2,855,200	-
[6361]	26/04/24	5,461	5,461	5,269	5,304	-5	-0.09	2,647,100	-
[6361]	26/04/23	5,390	5,400	5,223	5,309	-162	-2.96	3,450,000	-
[6361]	26/04/22	5,187	5,471	5,171	5,471	+334	+6.50	4,481,500	-
[6361]	26/04/21	5,193	5,205	5,114	5,137	+6	+0.12	1,813,400	-
[6361]	26/04/20	5,070	5,185	5,050	5,131	+198	+4.01	2,190,600	-
[6361]	26/04/17	5,090	5,115	4,933	4,933	-228	-4.42	2,076,600	-
[6361]	26/04/16	4,993	5,244	4,965	5,161	+157	+3.14	2,920,800	-
[6361]	26/04/15	5,267	5,280	4,988	5,004	-167	-3.23	2,891,900	-
[6361]	26/04/14	5,254	5,278	5,166	5,171	+84	+1.65	2,357,100	-
[6361]	26/04/13	5,078	5,150	5,016	5,087	-37	-0.72	2,015,400	-
[6361]	26/04/10	5,063	5,197	4,940	5,124	+44	+0.87	3,960,600	-
[6361]	26/04/09	5,051	5,080	4,947	5,080	+23	+0.45	4,075,200	-
[6361]	26/04/08	4,916	5,089	4,858	5,057	+491	+10.75	4,357,700	-
[6361]	26/04/07	4,561	4,666	4,522	4,566	+39	+0.86	2,001,500	-
[6361]	26/04/06	4,512	4,607	4,486	4,527	+40	+0.89	1,393,200	-
[6361]	26/04/03	4,576	4,589	4,415	4,487	+51	+1.15	1,689,200	-
[6361]	26/04/02	4,622	4,689	4,410	4,436	-116	-2.55	3,421,900	-
[6361]	26/04/01	4,500	4,560	4,445	4,552	+298	+7.01	3,047,300	-
[6361]	26/03/31	4,163	4,344	4,074	4,254	+1	+0.02	5,694,300	-
[6361]	26/03/30	4,200	4,278	4,176	4,253	-212	-4.75	4,761,700	-
[6361]	26/03/27	4,502	4,526	4,350	4,465	-177	-3.81	4,816,600	-
[6361]	26/03/26	4,881	4,910	4,612	4,642	-206	-4.25	2,384,300	-
[6361]	26/03/25	4,697	4,866	4,679	4,848	+361	+8.05	3,352,000	-
[6361]	26/03/24	4,575	4,594	4,379	4,487	+122	+2.79	2,906,500	-
[6361]	26/03/23	4,447	4,464	4,307	4,365	-387	-8.14	3,542,000	-
[6361]	26/03/19	4,767	4,867	4,740	4,752	-213	-4.29	2,975,200	-
[6361]	26/03/18	4,822	4,988	4,806	4,965	+213	+4.48	1,920,500	-
[6361]	26/03/17	4,758	4,770	4,657	4,752	+64	+1.37	2,262,400	-
[6361]	26/03/16	4,765	4,806	4,616	4,688	-147	-3.04	3,561,000	-
[6361]	26/03/13	4,916	4,950	4,730	4,835	-251	-4.94	4,798,200	-
[6361]	26/03/12	5,111	5,177	5,020	5,086	-129	-2.47	1,761,800	-
[6361]	26/03/11	5,203	5,309	5,147	5,215	+112	+2.19	2,182,300	-
[6361]	26/03/10	4,955	5,110	4,955	5,103	+276	+5.72	2,254,700	-
[6361]	26/03/09	4,801	4,923	4,609	4,827	-414	-7.90	4,402,100	-
[6361]	26/03/06	5,185	5,241	5,096	5,241	+2	+0.04	2,397,900	-
[6361]	26/03/05	5,238	5,383	5,155	5,239	+201	+3.99	2,326,400	-
[6361]	26/03/04	5,169	5,326	4,974	5,038	-355	-6.58	2,616,300	-
[6361]	26/03/03	5,600	5,697	5,360	5,393	-178	-3.20	2,593,200	-
[6361]	26/03/02	5,537	5,585	5,412	5,571	+29	+0.52	2,626,900	-
[6361]	26/02/27	5,480	5,587	5,425	5,542	-80	-1.42	5,693,100	-
[6361]	26/02/26	5,578	5,649	5,503	5,622	+15	+0.27	2,899,100	-
[6361]	26/02/25	5,653	5,669	5,531	5,607	-73	-1.29	2,880,300	-
[6361]	26/02/24	5,538	5,680	5,506	5,680	+42	+0.74	4,461,700	-
[6361]	26/02/20	5,540	5,638	5,505	5,638	+114	+2.06	2,736,400	-
[6361]	26/02/19	5,606	5,652	5,482	5,524	-142	-2.51	3,031,300	-
[6361]	26/02/18	5,626	5,723	5,577	5,666	+124	+2.24	2,432,000	-
[6361]	26/02/17	5,666	5,695	5,456	5,542	-120	-2.12	2,435,700	-
[6361]	26/02/16	5,903	5,919	5,589	5,662	+359	+6.77	4,354,300	-
[6361]	26/02/13	5,297	5,392	5,217	5,303	-122	-2.25	3,668,400	-
[6361]	26/02/12	5,354	5,499	5,340	5,425	+81	+1.52	2,436,000	-
[6361]	26/02/10	5,202	5,390	5,165	5,344	+148	+2.85	1,926,700	-
[6361]	26/02/09	5,247	5,312	5,165	5,196	+266	+5.40	2,621,900	-
[6361]	26/02/06	4,940	4,972	4,864	4,930	-59	-1.18	2,746,600	-
[6361]	26/02/05	5,067	5,110	4,885	4,989	-67	-1.33	2,577,200	-
[6361]	26/02/04	5,119	5,135	4,976	5,056	-16	-0.32	2,769,800	-
[6361]	26/02/03	4,973	5,094	4,898	5,072	+300	+6.29	3,195,900	-
[6361]	26/02/02	4,770	4,927	4,749	4,772	+116	+2.49	4,829,700	-
[6361]	26/01/30	4,756	4,788	4,617	4,656	-139	-2.90	3,351,200	-
[6361]	26/01/29	4,840	4,876	4,756	4,795	-16	-0.33	2,132,000	-
[6361]	26/01/28	4,840	4,950	4,750	4,811	-120	-2.43	3,153,900	-
[6361]	26/01/27	4,836	4,959	4,821	4,931	+115	+2.39	2,050,300	-
[6361]	26/01/26	4,939	4,955	4,773	4,816	-151	-3.04	2,313,200	-
[6361]	26/01/23	5,099	5,099	4,930	4,967	+15	+0.30	2,227,000	-
[6361]	26/01/22	5,000	5,052	4,871	4,952	-100	-1.98	3,587,900	-
[6361]	26/01/21	4,700	5,052	4,660	5,052	+298	+6.27	4,276,300	-
[6361]	26/01/20	4,836	4,865	4,696	4,754	+58	+1.24	2,597,900	-
[6361]	26/01/19	4,793	4,814	4,661	4,696	-166	-3.41	3,089,200	-
[6361]	26/01/16	4,905	4,962	4,765	4,862	+97	+2.04	4,255,400	-
[6361]	26/01/15	4,517	4,895	4,517	4,765	+108	+2.32	3,668,400	-
[6361]	26/01/14	4,600	4,657	4,551	4,657	+65	+1.42	4,009,800	-
[6361]	26/01/13	4,620	4,655	4,509	4,592	+182	+4.13	4,841,700	-
[6361]	26/01/09	4,268	4,410	4,231	4,410	+10	+0.23	5,252,400	-
[6361]	26/01/08	4,330	4,418	4,311	4,400	+74	+1.71	6,031,900	-
[6361]	26/01/07	4,096	4,332	4,075	4,326	+276	+6.81	5,981,800	-
[6361]	26/01/06	3,920	4,058	3,904	4,050	+164	+4.22	3,462,800	-
[6361]	26/01/05	3,850	3,929	3,807	3,886	+202	+5.48	4,222,500	-
[6361]	25/12/30	3,680	3,730	3,663	3,684	-26	-0.70	1,928,400	-
[6361]	25/12/29	3,678	3,740	3,668	3,710	+42	+1.15	2,125,900	-
[6361]	25/12/26	3,725	3,730	3,648	3,668	-23	-0.62	1,285,400	-
[6361]	25/12/25	3,687	3,691	3,629	3,691	-7	-0.19	1,201,200	-
[6361]	25/12/24	3,667	3,723	3,646	3,698	+72	+1.99	2,308,800	-
[6361]	25/12/23	3,641	3,668	3,584	3,626	-53	-1.44	2,509,200	-
[6361]	25/12/22	3,668	3,679	3,544	3,679	+86	+2.39	3,637,700	-
[6361]	25/12/19	3,605	3,645	3,593	3,593	+27	+0.76	2,932,600	-
[6361]	25/12/18	3,598	3,644	3,538	3,566	-106	-2.89	2,563,100	-
[6361]	25/12/17	3,709	3,738	3,653	3,672	-32	-0.86	2,361,200	-
[6361]	25/12/16	3,770	3,797	3,702	3,704	-70	-1.85	2,158,500	-
[6361]	25/12/15	3,804	3,889	3,742	3,774	-164	-4.16	3,875,400	-
[6361]	25/12/12	4,101	4,102	3,938	3,938	-96	-2.38	3,541,200	-
[6361]	25/12/11	4,100	4,138	3,979	4,034	+92	+2.33	3,589,100	-
[6361]	25/12/10	3,897	3,961	3,857	3,942	+45	+1.15	2,098,200	-
[6361]	25/12/09	3,957	3,997	3,887	3,897	-34	-0.86	1,914,400	-
[6361]	25/12/08	3,845	3,957	3,803	3,931	+109	+2.85	2,281,800	-
[6361]	25/12/05	3,800	3,884	3,790	3,822	-70	-1.80	3,456,500	-
[6361]	25/12/04	4,017	4,018	3,882	3,892	-126	-3.14	2,839,000	-
[6361]	25/12/03	3,850	4,066	3,818	4,018	+251	+6.66	4,150,900	-
[6361]	25/12/02	3,957	3,957	3,767	3,767	-120	-3.09	3,943,300	-
[6361]	25/12/01	4,058	4,088	3,864	3,887	-201	-4.92	4,168,200	-
[6361]	25/11/28	4,035	4,090	3,983	4,088	+53	+1.31	2,967,100	-
[6361]	25/11/27	4,033	4,057	3,926	4,035	+50	+1.25	3,370,100	-
[6361]	25/11/26	3,887	4,010	3,833	3,985	+204	+5.40	4,455,300	-
[6361]	25/11/25	3,988	4,066	3,743	3,781	+13	+0.35	6,014,000	-
[6361]	25/11/21	3,641	3,804	3,641	3,768	-94	-2.43	32,093,500	-
[6361]	25/11/20	4,059	4,066	3,820	3,862	+68	+1.79	6,466,600	-
[6361]	25/11/19	3,918	3,925	3,616	3,794	-116	-2.97	6,806,600	-
[6361]	25/11/18	4,040	4,174	3,864	3,910	-131	-3.24	6,366,200	-
[6361]	25/11/17	3,953	4,192	3,795	4,041	+115	+2.93	6,956,900	-
[6361]	25/11/14	4,089	4,168	3,843	3,926	-617	-13.58	13,461,900	-
[6361]	25/11/13	4,486	4,590	4,391	4,543	+127	+2.88	4,252,700	-
[6361]	25/11/12	4,405	4,490	4,375	4,416	-10	-0.23	2,899,400	-
[6361]	25/11/11	4,547	4,568	4,400	4,426	-65	-1.45	2,728,000	-
[6361]	25/11/10	4,340	4,517	4,328	4,491	+162	+3.74	3,914,700	-
[6361]	25/11/07	4,259	4,365	4,240	4,329	-70	-1.59	3,290,900	-
[6361]	25/11/06	4,141	4,513	4,046	4,399	+320	+7.85	6,228,900	-
[6361]	25/11/05	4,103	4,132	3,874	4,079	-94	-2.25	3,294,600	-
[6361]	25/11/04	4,134	4,210	4,104	4,173	+42	+1.02	2,972,000	-
[6361]	25/10/31	4,026	4,154	4,021	4,131	+59	+1.45	2,501,900	-
[6361]	25/10/30	3,973	4,091	3,968	4,072	+59	+1.47	2,350,900	-
[6361]	25/10/29	4,020	4,035	3,946	4,013	+31	+0.78	2,095,700	-
[6361]	25/10/28	4,061	4,120	3,970	3,982	-76	-1.87	2,285,100	-
[6361]	25/10/27	4,030	4,081	4,003	4,058	+145	+3.71	3,122,200	-
[6361]	25/10/24	3,899	3,956	3,871	3,913	+37	+0.95	2,283,900	-
[6361]	25/10/23	3,790	3,904	3,790	3,876	-34	-0.87	2,284,900	-
[6361]	25/10/22	3,848	3,928	3,779	3,910	+81	+2.12	2,427,800	-
[6361]	25/10/21	3,925	3,948	3,819	3,829	-51	-1.31	2,164,100	-
[6361]	25/10/20	3,901	3,928	3,826	3,880	+46	+1.20	2,208,500	-
[6361]	25/10/17	3,818	3,868	3,804	3,834	-46	-1.19	2,216,900	-
[6361]	25/10/16	3,937	3,943	3,845	3,880	-21	-0.54	2,508,400	-
[6361]	25/10/15	3,814	3,917	3,810	3,901	+89	+2.33	2,631,400	-
[6361]	25/10/14	3,919	3,953	3,801	3,812	-247	-6.09	4,600,900	-
[6361]	25/10/10	3,989	4,114	3,870	4,059	+38	+0.95	7,562,200	-
[6361]	25/10/09	3,836	4,050	3,817	4,021	+228	+6.01	6,620,600	-
[6361]	25/10/08	3,690	3,801	3,667	3,793	+60	+1.61	2,878,700	-
[6361]	25/10/07	3,800	3,811	3,717	3,733	-51	-1.35	3,445,700	-
[6361]	25/10/06	3,741	3,789	3,682	3,784	+189	+5.26	5,070,100	-
[6361]	25/10/03	3,450	3,605	3,422	3,595	+78	+2.22	3,570,800	-
[6361]	25/10/02	3,399	3,522	3,358	3,517	+168	+5.02	4,304,000	-
[6361]	25/10/01	3,330	3,357	3,282	3,349	-34	-1.01	3,692,200	-
[6361]	25/09/30	3,233	3,399	3,202	3,383	+213	+6.72	6,108,600	-
[6361]	25/09/29	3,183	3,208	3,149	3,170	+33	+1.05	2,011,200	-
[6361]	25/09/26	3,136	3,169	3,089	3,137	+1	+0.03	2,510,800	-
[6361]	25/09/25	3,197	3,203	3,106	3,136	-10	-0.32	2,249,300	-
[6361]	25/09/24	3,143	3,209	3,127	3,146	+15	+0.48	3,191,600	-
[6361]	25/09/22	3,116	3,201	3,094	3,131	+22	+0.71	2,550,300	-
[6361]	25/09/19	3,140	3,159	3,055	3,109	+19	+0.61	3,083,400	-
[6361]	25/09/18	3,082	3,111	3,065	3,090	+2	+0.06	2,123,800	-
[6361]	25/09/17	3,085	3,111	3,061	3,088	-34	-1.09	1,535,700	-
[6361]	25/09/16	3,150	3,176	3,109	3,122	+13	+0.42	1,872,500	-
[6361]	25/09/12	3,131	3,132	3,086	3,109	+14	+0.45	2,172,800	-
[6361]	25/09/11	3,122	3,135	3,066	3,095	-27	-0.86	1,601,800	-
[6361]	25/09/10	3,091	3,123	3,082	3,122	+31	+1.00	1,317,900	-
[6361]	25/09/09	3,162	3,195	3,072	3,091	-64	-2.03	1,591,400	-
[6361]	25/09/08	3,125	3,164	3,105	3,155	+56	+1.81	1,319,400	-
[6361]	25/09/05	3,080	3,123	3,080	3,099	+51	+1.67	1,392,900	-