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
[7361]	26/10/29	1,087	1,090	1,066	1,090	-5.0	-0.46	2,100	3,698,020,096
[7361]	26/10/28	1,094	1,095	1,082	1,095	+1.0	+0.09	5,400	3,714,983,424
[7361]	26/10/27	1,082	1,095	1,082	1,094	+12.0	+1.11	17,000	3,711,590,912
[7361]	26/10/26	1,062	1,084	1,059	1,082	+24.0	+2.27	10,200	3,670,878,720
[7361]	26/10/23	1,077	1,077	1,029	1,058	-10.0	-0.94	12,300	3,589,454,336
[7361]	26/10/22	1,071	1,083	1,063	1,068	-3.0	-0.28	4,700	3,623,381,248
[7361]	26/10/21	1,069	1,072	1,049	1,071	-1.0	-0.09	14,200	3,633,559,296
[7361]	26/10/20	1,090	1,090	1,065	1,072	-17.0	-1.56	8,700	3,636,951,808
[7361]	26/10/19	1,048	1,089	1,041	1,089	+11.0	+1.02	28,700	3,694,627,328
[7361]	26/10/16	983	1,095	983	1,078	-85.0	-7.31	86,900	3,657,307,904
[7361]	26/10/15	1,164	1,179	1,152	1,163	-17.0	-1.44	13,700	3,945,685,760
[7361]	26/10/14	1,186	1,195	1,180	1,180	-15.0	-1.26	3,800	4,003,361,280
[7361]	26/10/13	1,190	1,195	1,160	1,195	+5.0	+0.42	3,400	4,054,251,520
[7361]	26/10/09	1,184	1,190	1,171	1,190	+9.0	+0.76	5,200	4,037,287,936
[7361]	26/10/08	1,181	1,189	1,162	1,181	0	+0.00	6,300	4,006,753,792
[7361]	26/10/07	1,189	1,189	1,177	1,181	-8.0	-0.67	2,900	4,006,753,792
[7361]	26/10/06	1,190	1,198	1,184	1,189	-8.0	-0.67	1,700	4,033,895,424
[7361]	26/10/05	1,200	1,200	1,187	1,197	-3.0	-0.25	3,000	4,061,036,800
[7361]	26/10/02	1,207	1,207	1,192	1,200	-5.0	-0.41	3,800	4,071,214,848
[7361]	26/10/01	1,211	1,211	1,195	1,205	+5.0	+0.42	1,300	4,088,178,176
[7361]	26/09/30	1,194	1,200	1,185	1,200	+9.0	+0.76	1,500	4,071,214,848
[7361]	26/09/29	1,198	1,199	1,185	1,191	-48.0	-3.87	3,800	4,040,680,704
[7361]	26/09/28	1,252	1,252	1,231	1,239	+16.0	+1.31	7,100	4,203,529,216
[7361]	26/09/25	1,229	1,233	1,211	1,223	+8.0	+0.66	14,200	4,149,246,464
[7361]	26/09/24	1,208	1,215	1,204	1,215	+10.0	+0.83	11,600	4,122,105,088
[7361]	26/09/18	1,196	1,205	1,195	1,205	+12.0	+1.01	3,700	4,088,178,176
[7361]	26/09/17	1,189	1,198	1,186	1,193	+1.0	+0.08	6,700	4,047,465,984
[7361]	26/09/16	1,199	1,199	1,192	1,192	-7.0	-0.58	2,300	4,044,073,472
[7361]	26/09/15	1,197	1,199	1,183	1,199	+2.0	+0.17	2,400	4,067,822,080
[7361]	26/09/14	1,190	1,197	1,190	1,197	+7.0	+0.59	2,000	4,061,036,800
[7361]	26/09/11	1,190	1,198	1,190	1,190	-9.0	-0.75	1,200	4,037,287,936
[7361]	26/09/10	1,196	1,199	1,190	1,199	+9.0	+0.76	4,000	4,067,822,080
[7361]	26/09/09	1,200	1,200	1,190	1,190	-10.0	-0.83	1,600	4,037,287,936
[7361]	26/09/08	1,196	1,204	1,196	1,200	+8.0	+0.67	2,300	4,071,214,848
[7361]	26/09/07	1,199	1,209	1,180	1,192	-4.0	-0.33	9,400	4,044,073,472
[7361]	26/09/04	1,190	1,200	1,190	1,196	+10.0	+0.84	2,700	4,057,644,032
[7361]	26/09/03	1,200	1,200	1,185	1,186	-14.0	-1.17	9,300	4,023,717,376
[7361]	26/09/02	1,204	1,204	1,191	1,200	-1.0	-0.08	3,300	4,071,214,848
[7361]	26/09/01	1,207	1,207	1,192	1,201	-9.0	-0.74	3,000	4,074,607,360
[7361]	26/08/31	1,186	1,210	1,186	1,210	+24.0	+2.02	9,000	4,105,141,504
[7361]	26/08/28	1,198	1,199	1,186	1,186	-4.0	-0.34	2,300	4,023,717,376
[7361]	26/08/27	1,190	1,199	1,189	1,190	+3.0	+0.25	1,200	4,037,287,936
[7361]	26/08/26	1,199	1,199	1,185	1,187	-12.0	-1.00	1,800	4,027,109,888
[7361]	26/08/25	1,203	1,203	1,185	1,199	+10.0	+0.84	5,800	4,067,822,080
[7361]	26/08/24	1,204	1,204	1,189	1,189	-11.0	-0.92	8,200	4,033,895,424
[7361]	26/08/21	1,208	1,210	1,197	1,200	-9.0	-0.74	4,600	4,071,214,848
[7361]	26/08/20	1,210	1,210	1,207	1,209	-1.0	-0.08	1,000	4,101,748,992
[7361]	26/08/19	1,209	1,210	1,200	1,210	+1.0	+0.08	8,800	4,105,141,504
[7361]	26/08/18	1,185	1,209	1,180	1,209	+26.0	+2.20	13,400	3,763,349,760
[7361]	26/08/17	1,191	1,191	1,174	1,183	-8.0	-0.67	4,400	3,682,417,664
[7361]	26/08/14	1,180	1,196	1,179	1,191	+14.0	+1.19	7,800	3,707,319,808
[7361]	26/08/13	1,193	1,193	1,176	1,177	-9.0	-0.76	4,700	3,663,740,928
[7361]	26/08/12	1,136	1,195	1,125	1,186	-10.0	-0.84	26,900	3,691,755,776
[7361]	26/08/10	1,197	1,202	1,182	1,196	0	+0.00	9,900	3,722,883,584
[7361]	26/08/07	1,193	1,199	1,180	1,196	-7.0	-0.58	6,800	3,722,883,584
[7361]	26/08/06	1,204	1,209	1,188	1,203	+1.0	+0.08	7,200	3,744,673,024
[7361]	26/08/05	1,200	1,210	1,191	1,202	+2.0	+0.17	12,300	3,741,560,320
[7361]	26/08/04	1,199	1,200	1,190	1,200	+1.0	+0.08	1,400	3,735,334,912
[7361]	26/08/03	1,198	1,199	1,184	1,199	+9.0	+0.76	1,700	3,732,221,952
[7361]	26/07/31	1,188	1,198	1,180	1,190	0	+0.00	12,900	3,704,207,104
[7361]	26/07/30	1,190	1,190	1,180	1,190	0	+0.00	2,400	3,704,207,104
[7361]	26/07/29	1,197	1,197	1,160	1,190	-8.0	-0.67	6,600	3,704,207,104
[7361]	26/07/28	1,200	1,200	1,187	1,198	+4.0	+0.34	4,800	3,729,109,248
[7361]	26/07/27	1,198	1,198	1,183	1,194	0	+0.00	5,600	3,716,658,176
[7361]	26/07/24	1,201	1,201	1,182	1,194	-6.0	-0.50	5,300	3,716,658,176
[7361]	26/07/23	1,204	1,204	1,195	1,200	-4.0	-0.33	900	3,735,334,912
[7361]	26/07/22	1,202	1,204	1,196	1,204	-6.0	-0.50	900	3,747,785,984
[7361]	26/07/21	1,213	1,213	1,190	1,210	+11.0	+0.92	5,500	3,766,462,464
[7361]	26/07/17	1,205	1,207	1,176	1,199	-1	-0.08	6,200	-
[7361]	26/07/16	1,195	1,206	1,192	1,200	0	0.00	3,700	-
[7361]	26/07/15	1,215	1,217	1,183	1,200	-5	-0.41	8,100	-
[7361]	26/07/14	1,199	1,227	1,184	1,205	+5	+0.42	11,200	-
[7361]	26/07/13	1,197	1,203	1,184	1,200	+5	+0.42	12,000	-
[7361]	26/07/10	1,189	1,195	1,183	1,195	+5	+0.42	1,300	-
[7361]	26/07/09	1,177	1,190	1,161	1,190	+22	+1.88	7,600	-
[7361]	26/07/08	1,170	1,170	1,160	1,168	-4	-0.34	2,600	-
[7361]	26/07/07	1,164	1,173	1,157	1,172	+11	+0.95	7,400	-
[7361]	26/07/06	1,185	1,185	1,156	1,161	-8	-0.68	17,400	-
[7361]	26/07/03	1,168	1,178	1,158	1,169	+9	+0.78	13,200	-
[7361]	26/07/02	1,164	1,172	1,159	1,160	+1	+0.09	5,200	-
[7361]	26/07/01	1,173	1,174	1,157	1,159	-1	-0.09	3,900	-
[7361]	26/06/30	1,167	1,167	1,151	1,160	-24	-2.03	4,200	-
[7361]	26/06/29	1,168	1,184	1,154	1,184	+23	+1.98	3,800	-
[7361]	26/06/26	1,158	1,165	1,155	1,161	-8	-0.68	2,300	-
[7361]	26/06/25	1,188	1,188	1,159	1,169	-7	-0.60	11,400	-
[7361]	26/06/24	1,158	1,185	1,158	1,176	+16	+1.38	4,200	-
[7361]	26/06/23	1,189	1,189	1,160	1,160	-10	-0.85	6,000	-
[7361]	26/06/22	1,169	1,198	1,165	1,170	-10	-0.85	20,300	-
[7361]	26/06/19	1,185	1,190	1,170	1,180	+3	+0.25	1,700	-
[7361]	26/06/18	1,151	1,180	1,151	1,177	+22	+1.90	11,300	-
[7361]	26/06/17	1,154	1,160	1,154	1,155	+6	+0.52	1,000	-
[7361]	26/06/16	1,167	1,167	1,148	1,149	+2	+0.17	6,300	-
[7361]	26/06/15	1,175	1,175	1,147	1,147	-22	-1.88	4,500	-
[7361]	26/06/12	1,170	1,170	1,154	1,169	+14	+1.21	1,300	-
[7361]	26/06/11	1,155	1,155	1,147	1,155	+5	+0.43	2,200	-
[7361]	26/06/10	1,157	1,159	1,150	1,150	+1	+0.09	1,000	-
[7361]	26/06/09	1,169	1,171	1,144	1,149	-37	-3.12	3,300	-
[7361]	26/06/08	1,176	1,186	1,176	1,186	+16	+1.37	500	-
[7361]	26/06/05	1,183	1,185	1,158	1,170	+17	+1.47	37,900	-
[7361]	26/06/04	1,137	1,164	1,137	1,153	-2	-0.17	3,300	-
[7361]	26/06/03	1,160	1,178	1,143	1,155	-19	-1.62	8,700	-
[7361]	26/06/02	1,148	1,174	1,148	1,174	+14	+1.21	7,200	-
[7361]	26/06/01	1,160	1,169	1,145	1,160	+18	+1.58	4,300	-
[7361]	26/05/29	1,139	1,190	1,136	1,142	0	0.00	25,500	-
[7361]	26/05/28	1,170	1,179	1,141	1,142	+2	+0.18	18,200	-
[7361]	26/05/27	1,148	1,160	1,130	1,140	-19	-1.64	1,200	-
[7361]	26/05/26	1,159	1,159	1,154	1,159	+3	+0.26	7,200	-
[7361]	26/05/25	1,159	1,159	1,120	1,156	+8	+0.70	14,000	-
[7361]	26/05/22	1,124	1,148	1,124	1,148	+17.0	+1.50	3,100	-
[7361]	26/05/21	1,141	1,141	1,126	1,131	-9.0	-0.79	4,700	-
[7361]	26/05/20	1,147	1,147	1,131	1,140	-7.0	-0.61	6,900	-
[7361]	26/05/19	1,141	1,150	1,122	1,147	-3.0	-0.26	2,500	-
[7361]	26/05/18	1,150	1,154	1,120	1,150	0	+0.00	4,600	-
[7361]	26/05/15	1,137	1,150	1,137	1,150	+13.0	+1.14	13,600	-
[7361]	26/05/14	1,183	1,183	1,124	1,137	-64.0	-5.33	27,800	-
[7361]	26/05/13	1,208	1,214	1,198	1,201	-4.0	-0.33	3,900	-
[7361]	26/05/12	1,208	1,212	1,191	1,205	-4.0	-0.33	2,400	-
[7361]	26/05/11	1,195	1,218	1,195	1,209	+7.0	+0.58	4,800	-
[7361]	26/05/08	1,192	1,219	1,191	1,202	+2.0	+0.17	9,700	-
[7361]	26/05/07	1,206	1,208	1,190	1,200	-9.0	-0.74	7,300	-
[7361]	26/05/01	1,207	1,209	1,198	1,209	+2.0	+0.17	1,100	-
[7361]	26/04/30	1,200	1,210	1,200	1,207	+1.0	+0.08	9,500	-
[7361]	26/04/28	1,203	1,210	1,200	1,206	+3.0	+0.25	1,300	-
[7361]	26/04/27	1,217	1,217	1,200	1,203	-7	-0.58	5,200	-
[7361]	26/04/24	1,210	1,210	1,203	1,210	+2	+0.17	1,400	-
[7361]	26/04/23	1,210	1,210	1,205	1,208	+1	+0.08	600	-
[7361]	26/04/22	1,204	1,212	1,197	1,207	+3	+0.25	2,000	-
[7361]	26/04/21	1,203	1,215	1,203	1,204	+1	+0.08	2,400	-
[7361]	26/04/20	1,209	1,210	1,200	1,203	-4	-0.33	4,300	-
[7361]	26/04/17	1,206	1,210	1,205	1,207	+2	+0.17	2,900	-
[7361]	26/04/16	1,202	1,210	1,202	1,205	-1	-0.08	700	-
[7361]	26/04/15	1,210	1,211	1,200	1,206	-4	-0.33	4,200	-
[7361]	26/04/14	1,200	1,218	1,200	1,210	-5	-0.41	1,700	-
[7361]	26/04/13	1,229	1,229	1,208	1,215	-10	-0.82	4,800	-
[7361]	26/04/10	1,210	1,230	1,208	1,225	+22	+1.83	3,700	-
[7361]	26/04/09	1,204	1,206	1,203	1,203	-14	-1.15	2,800	-
[7361]	26/04/08	1,200	1,217	1,200	1,217	+17	+1.42	500	-
[7361]	26/04/07	1,207	1,207	1,200	1,200	-7	-0.58	4,300	-
[7361]	26/04/06	1,205	1,207	1,203	1,207	+10	+0.84	500	-
[7361]	26/04/03	1,199	1,209	1,197	1,197	-3	-0.25	5,300	-
[7361]	26/04/02	1,218	1,218	1,200	1,200	-13	-1.07	6,800	-
[7361]	26/04/01	1,217	1,217	1,213	1,213	+3	+0.25	400	-
[7361]	26/03/31	1,215	1,229	1,202	1,210	-23	-1.87	6,400	-
[7361]	26/03/30	1,231	1,233	1,200	1,233	+2	+0.16	28,600	-
[7361]	26/03/27	1,250	1,250	1,231	1,231	+4	+0.33	25,900	-
[7361]	26/03/26	1,231	1,239	1,227	1,227	-10	-0.81	1,800	-
[7361]	26/03/25	1,228	1,250	1,227	1,237	+22	+1.81	13,000	-
[7361]	26/03/24	1,220	1,224	1,210	1,215	+2	+0.16	3,900	-
[7361]	26/03/23	1,219	1,238	1,200	1,213	-30	-2.41	20,300	-
[7361]	26/03/19	1,244	1,250	1,240	1,243	-6	-0.48	2,700	-
[7361]	26/03/18	1,239	1,249	1,238	1,249	-1	-0.08	2,600	-
[7361]	26/03/17	1,234	1,250	1,234	1,250	+11	+0.89	3,100	-
[7361]	26/03/16	1,224	1,240	1,220	1,239	+1	+0.08	2,200	-
[7361]	26/03/13	1,220	1,240	1,219	1,238	+16	+1.31	4,200	-
[7361]	26/03/12	1,220	1,248	1,220	1,222	-13	-1.05	9,300	-
[7361]	26/03/11	1,228	1,240	1,215	1,235	+14	+1.15	7,500	-
[7361]	26/03/10	1,226	1,226	1,220	1,221	-8	-0.65	3,100	-
[7361]	26/03/09	1,220	1,229	1,204	1,229	-12	-0.97	13,500	-
[7361]	26/03/06	1,224	1,253	1,220	1,241	+2	+0.16	7,500	-
[7361]	26/03/05	1,240	1,245	1,221	1,239	+9	+0.73	3,200	-
[7361]	26/03/04	1,212	1,230	1,202	1,230	-12	-0.97	22,900	-
[7361]	26/03/03	1,246	1,250	1,226	1,242	-17	-1.35	9,300	-
[7361]	26/03/02	1,254	1,270	1,250	1,259	-2	-0.16	4,100	-
[7361]	26/02/27	1,233	1,266	1,231	1,261	+12	+0.96	6,700	-
[7361]	26/02/26	1,226	1,250	1,226	1,249	+13	+1.05	46,500	-
[7361]	26/02/25	1,232	1,236	1,217	1,236	+6	+0.49	22,000	-
[7361]	26/02/24	1,232	1,232	1,223	1,230	0	0.00	6,400	-
[7361]	26/02/20	1,233	1,236	1,223	1,230	-3	-0.24	4,500	-
[7361]	26/02/19	1,220	1,240	1,214	1,233	+1	+0.08	17,300	-
[7361]	26/02/18	1,248	1,248	1,220	1,232	-18	-1.44	15,100	-
[7361]	26/02/17	1,240	1,255	1,231	1,250	+10	+0.81	18,800	-
[7361]	26/02/16	1,240	1,249	1,224	1,240	-10	-0.80	24,900	-
[7361]	26/02/13	1,250	1,255	1,244	1,250	-3	-0.24	30,500	-
[7361]	26/02/12	1,250	1,429	1,235	1,253	-122	-8.87	200,200	-
[7361]	26/02/10	1,331	1,379	1,331	1,375	+44	+3.31	16,000	-
[7361]	26/02/09	1,331	1,344	1,330	1,331	-4	-0.30	3,100	-
[7361]	26/02/06	1,313	1,339	1,312	1,335	+7	+0.53	7,400	-
[7361]	26/02/05	1,321	1,348	1,320	1,328	-3	-0.23	9,200	-
[7361]	26/02/04	1,350	1,359	1,325	1,331	-37	-2.70	11,600	-
[7361]	26/02/03	1,370	1,389	1,364	1,368	+5	+0.37	7,800	-
[7361]	26/02/02	1,375	1,375	1,362	1,363	-12	-0.87	2,400	-
[7361]	26/01/30	1,371	1,378	1,362	1,375	+1	+0.07	5,400	-
[7361]	26/01/29	1,377	1,378	1,361	1,374	-6	-0.43	3,700	-
[7361]	26/01/28	1,389	1,389	1,380	1,380	-12	-0.86	2,400	-
[7361]	26/01/27	1,392	1,397	1,392	1,392	-7	-0.50	2,100	-
[7361]	26/01/26	1,404	1,404	1,381	1,399	-3	-0.21	4,900	-
[7361]	26/01/23	1,396	1,402	1,381	1,402	+7	+0.50	5,800	-
[7361]	26/01/22	1,398	1,400	1,395	1,395	-5	-0.36	1,500	-
[7361]	26/01/21	1,398	1,400	1,391	1,400	0	0.00	3,200	-
[7361]	26/01/20	1,404	1,404	1,400	1,400	+5	+0.36	2,600	-
[7361]	26/01/19	1,410	1,410	1,390	1,395	-11	-0.78	6,000	-
[7361]	26/01/16	1,400	1,406	1,395	1,406	0	0.00	3,700	-
[7361]	26/01/15	1,397	1,407	1,397	1,406	-1	-0.07	1,700	-
[7361]	26/01/14	1,407	1,407	1,385	1,407	+4	+0.29	4,600	-
[7361]	26/01/13	1,399	1,404	1,380	1,403	+3	+0.21	10,300	-
[7361]	26/01/09	1,398	1,409	1,398	1,400	0	0.00	4,500	-
[7361]	26/01/08	1,410	1,410	1,393	1,400	-2	-0.14	6,300	-
[7361]	26/01/07	1,390	1,430	1,378	1,402	+12	+0.86	12,400	-
[7361]	26/01/06	1,387	1,399	1,386	1,390	0	0.00	2,100	-
[7361]	26/01/05	1,375	1,392	1,373	1,390	+31	+2.28	10,000	-
[7361]	25/12/30	1,350	1,364	1,349	1,359	-3	-0.22	2,900	-
[7361]	25/12/29	1,346	1,369	1,342	1,362	+26	+1.95	5,500	-
[7361]	25/12/26	1,320	1,350	1,320	1,336	+18	+1.37	8,000	-
[7361]	25/12/25	1,308	1,333	1,305	1,318	+17	+1.31	12,400	-
[7361]	25/12/24	1,299	1,301	1,281	1,301	+11	+0.85	9,600	-
[7361]	25/12/23	1,297	1,303	1,287	1,290	-11	-0.85	5,300	-
[7361]	25/12/22	1,316	1,316	1,286	1,301	+15	+1.17	9,000	-
[7361]	25/12/19	1,280	1,287	1,280	1,286	0	0.00	4,800	-
[7361]	25/12/18	1,270	1,286	1,270	1,286	+3	+0.23	8,300	-
[7361]	25/12/17	1,275	1,283	1,270	1,283	+9	+0.71	7,300	-
[7361]	25/12/16	1,268	1,279	1,265	1,274	+4	+0.31	4,400	-
[7361]	25/12/15	1,274	1,278	1,270	1,270	-8	-0.63	8,700	-
[7361]	25/12/12	1,281	1,284	1,275	1,278	-8	-0.62	5,500	-
[7361]	25/12/11	1,285	1,286	1,265	1,286	-3	-0.23	12,600	-
[7361]	25/12/10	1,295	1,295	1,272	1,289	-6	-0.46	5,600	-
[7361]	25/12/09	1,300	1,305	1,295	1,295	-5	-0.38	5,200	-
[7361]	25/12/08	1,303	1,305	1,295	1,300	+3	+0.23	5,800	-
[7361]	25/12/05	1,301	1,301	1,290	1,297	-4	-0.31	2,100	-
[7361]	25/12/04	1,291	1,303	1,291	1,301	+1	+0.08	2,000	-
[7361]	25/12/03	1,307	1,307	1,294	1,300	-7	-0.54	1,700	-
[7361]	25/12/02	1,300	1,307	1,299	1,307	-15	-1.13	1,900	-
[7361]	25/12/01	1,328	1,328	1,304	1,322	-1	-0.08	5,200	-
[7361]	25/11/28	1,326	1,327	1,311	1,323	-4	-0.30	3,500	-
[7361]	25/11/27	1,279	1,329	1,279	1,327	+53	+4.16	12,700	-
[7361]	25/11/26	1,270	1,274	1,254	1,274	+4	+0.31	3,400	-
[7361]	25/11/25	1,265	1,280	1,265	1,270	+15	+1.20	15,500	-
[7361]	25/11/21	1,254	1,255	1,242	1,255	-5	-0.40	8,100	-
[7361]	25/11/20	1,260	1,268	1,258	1,260	+6	+0.48	4,400	-
[7361]	25/11/19	1,231	1,271	1,230	1,254	+12	+0.97	27,100	-
[7361]	25/11/18	1,249	1,258	1,242	1,242	-33	-2.59	10,800	-
[7361]	25/11/17	1,288	1,288	1,225	1,275	+77	+6.43	44,800	-
[7361]	25/11/14	1,166	1,198	1,166	1,198	+21	+1.78	13,300	-
[7361]	25/11/13	1,170	1,179	1,170	1,177	+7	+0.60	3,700	-
[7361]	25/11/12	1,157	1,180	1,155	1,170	+1	+0.09	6,900	-
[7361]	25/11/11	1,146	1,169	1,146	1,169	+13	+1.12	4,800	-
[7361]	25/11/10	1,145	1,165	1,144	1,156	+5	+0.43	3,600	-
[7361]	25/11/07	1,144	1,156	1,144	1,151	-3	-0.26	2,100	-
[7361]	25/11/06	1,150	1,154	1,146	1,154	-3	-0.26	3,200	-
[7361]	25/11/05	1,160	1,160	1,150	1,157	-6	-0.52	3,300	-
[7361]	25/11/04	1,168	1,168	1,149	1,163	+17	+1.48	20,600	-
[7361]	25/10/31	1,146	1,148	1,140	1,146	-3	-0.26	3,500	-
[7361]	25/10/30	1,152	1,153	1,144	1,149	-3	-0.26	3,600	-
[7361]	25/10/29	1,167	1,170	1,147	1,152	-15	-1.29	5,900	-
[7361]	25/10/28	1,160	1,170	1,160	1,167	-4	-0.34	600	-
[7361]	25/10/27	1,172	1,172	1,165	1,171	+5	+0.43	6,500	-
[7361]	25/10/24	1,167	1,167	1,159	1,166	+5	+0.43	2,000	-
[7361]	25/10/23	1,162	1,167	1,160	1,161	0	0.00	2,900	-
[7361]	25/10/22	1,169	1,172	1,159	1,161	-3	-0.26	2,300	-
[7361]	25/10/21	1,163	1,165	1,159	1,164	+5	+0.43	1,800	-
[7361]	25/10/20	1,160	1,160	1,151	1,159	+12	+1.05	900	-
[7361]	25/10/17	1,147	1,155	1,139	1,147	-8	-0.69	13,400	-
[7361]	25/10/16	1,152	1,160	1,149	1,155	+3	+0.26	3,700	-
[7361]	25/10/15	1,139	1,168	1,139	1,152	+9	+0.79	12,100	-
[7361]	25/10/14	1,166	1,166	1,140	1,143	-23	-1.97	13,800	-
[7361]	25/10/10	1,170	1,180	1,151	1,166	-14	-1.19	16,600	-
[7361]	25/10/09	1,183	1,192	1,180	1,180	+2	+0.17	2,100	-
[7361]	25/10/08	1,179	1,186	1,175	1,178	+1	+0.08	7,800	-
[7361]	25/10/07	1,175	1,181	1,172	1,177	-3	-0.25	3,100	-
[7361]	25/10/06	1,186	1,191	1,178	1,180	-4	-0.34	3,700	-
[7361]	25/10/03	1,180	1,191	1,171	1,184	+5	+0.42	2,600	-
[7361]	25/10/02	1,183	1,195	1,171	1,179	-8	-0.67	3,700	-
[7361]	25/10/01	1,199	1,200	1,185	1,187	-13	-1.08	4,800	-
[7361]	25/09/30	1,199	1,206	1,174	1,200	0	0.00	11,000	-
[7361]	25/09/29	1,187	1,200	1,176	1,200	-14	-1.15	10,700	-
[7361]	25/09/26	1,193	1,214	1,178	1,214	+21	+1.76	20,000	-
[7361]	25/09/25	1,199	1,200	1,190	1,193	-7	-0.58	5,600	-
[7361]	25/09/24	1,185	1,200	1,184	1,200	0	0.00	6,000	-
[7361]	25/09/22	1,176	1,203	1,176	1,200	+24	+2.04	8,700	-
[7361]	25/09/19	1,176	1,190	1,173	1,176	+1	+0.09	2,700	-
[7361]	25/09/18	1,172	1,180	1,170	1,175	-4	-0.34	3,700	-
[7361]	25/09/17	1,189	1,197	1,175	1,179	-18	-1.50	3,100	-
[7361]	25/09/16	1,199	1,201	1,180	1,197	+2	+0.17	8,400	-
[7361]	25/09/12	1,201	1,208	1,190	1,195	-8	-0.67	7,100	-
[7361]	25/09/11	1,191	1,209	1,190	1,203	0	0.00	3,600	-
[7361]	25/09/10	1,195	1,203	1,189	1,203	+5	+0.42	6,800	-
[7361]	25/09/09	1,209	1,209	1,198	1,198	-7	-0.58	11,300	-
[7361]	25/09/08	1,200	1,211	1,197	1,205	+2	+0.17	5,100	-
[7361]	25/09/05	1,198	1,205	1,191	1,203	+12	+1.01	12,700	-