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
[1345]	26/10/29	1,688	1,688	1,666	1,676	-15.0	-0.89	55,222	-
[1345]	26/10/28	1,710	1,710	1,685	1,691	-16.0	-0.94	36,123	-
[1345]	26/10/27	1,723	1,723	1,705	1,707	-13.0	-0.76	14,041	-
[1345]	26/10/26	1,705	1,720	1,690	1,720	+27.0	+1.59	24,431	-
[1345]	26/10/23	1,685	1,705	1,677	1,693	+15.0	+0.89	63,969	-
[1345]	26/10/22	1,682	1,685	1,668	1,678	+4.0	+0.24	17,649	-
[1345]	26/10/21	1,685	1,685	1,672	1,674	+1.0	+0.06	22,708	-
[1345]	26/10/20	1,697	1,697	1,668	1,673	-14.0	-0.83	35,534	-
[1345]	26/10/19	1,695	1,698	1,682	1,687	-6.0	-0.35	24,144	-
[1345]	26/10/16	1,701	1,703	1,689	1,693	-6.0	-0.35	39,462	-
[1345]	26/10/15	1,678	1,699	1,669	1,699	+18.0	+1.07	41,999	-
[1345]	26/10/14	1,684	1,685	1,675	1,681	-3.0	-0.18	29,954	-
[1345]	26/10/13	1,685	1,690	1,678	1,684	+1.0	+0.06	49,961	-
[1345]	26/10/09	1,680	1,690	1,676	1,683	+7.0	+0.42	21,734	-
[1345]	26/10/08	1,675	1,677	1,666	1,676	-6.0	-0.36	79,113	-
[1345]	26/10/07	1,693	1,693	1,682	1,682	-8.0	-0.47	65,411	-
[1345]	26/10/06	1,680	1,692	1,674	1,690	+10.0	+0.60	61,971	-
[1345]	26/10/05	1,699	1,699	1,679	1,680	-18.0	-1.06	96,771	-
[1345]	26/10/02	1,725	1,725	1,698	1,698	-29.0	-1.68	86,047	-
[1345]	26/10/01	1,727	1,734	1,723	1,727	-10.0	-0.58	76,988	-
[1345]	26/09/30	1,730	1,738	1,727	1,737	+4.0	+0.23	40,583	-
[1345]	26/09/29	1,742	1,750	1,728	1,733	-15.0	-0.86	66,244	-
[1345]	26/09/28	1,751	1,757	1,748	1,748	-9.0	-0.51	31,948	-
[1345]	26/09/25	1,768	1,768	1,751	1,757	-3.0	-0.17	40,584	-
[1345]	26/09/24	1,760	1,768	1,753	1,760	-11.0	-0.62	54,561	-
[1345]	26/09/18	1,778	1,779	1,762	1,771	-4.0	-0.23	35,488	-
[1345]	26/09/17	1,771	1,778	1,769	1,775	+5.0	+0.28	11,874	-
[1345]	26/09/16	1,770	1,782	1,768	1,770	-3.0	-0.17	19,672	-
[1345]	26/09/15	1,767	1,782	1,764	1,773	-2.0	-0.11	25,386	-
[1345]	26/09/14	1,761	1,780	1,761	1,775	+14.0	+0.80	12,296	-
[1345]	26/09/11	1,780	1,785	1,761	1,761	-21.0	-1.18	40,421	-
[1345]	26/09/10	1,788	1,788	1,773	1,782	+2.0	+0.11	67,808	-
[1345]	26/09/09	1,770	1,780	1,769	1,780	+3.0	+0.17	42,785	-
[1345]	26/09/08	1,788	1,788	1,767	1,777	-8.0	-0.45	25,538	-
[1345]	26/09/07	1,800	1,804	1,782	1,785	-36.0	-1.98	85,483	-
[1345]	26/09/04	1,825	1,826	1,815	1,821	0	+0.00	77,054	-
[1345]	26/09/03	1,838	1,838	1,819	1,821	-12.0	-0.65	88,344	-
[1345]	26/09/02	1,830	1,834	1,822	1,833	-4.0	-0.22	36,533	-
[1345]	26/09/01	1,835	1,837	1,825	1,837	+6.0	+0.33	53,454	-
[1345]	26/08/31	1,836	1,840	1,827	1,831	-3.0	-0.16	34,813	-
[1345]	26/08/28	1,846	1,847	1,832	1,834	-19.0	-1.03	48,137	-
[1345]	26/08/27	1,853	1,860	1,850	1,853	+1.0	+0.05	38,526	-
[1345]	26/08/26	1,840	1,855	1,837	1,852	-2.0	-0.11	61,987	-
[1345]	26/08/25	1,843	1,854	1,841	1,854	+13.0	+0.71	18,456	-
[1345]	26/08/24	1,832	1,845	1,831	1,841	+9.0	+0.49	23,334	-
[1345]	26/08/21	1,837	1,838	1,825	1,832	-12.0	-0.65	11,453	-
[1345]	26/08/20	1,840	1,844	1,832	1,844	+5.0	+0.27	19,281	-
[1345]	26/08/19	1,835	1,840	1,821	1,839	+4.0	+0.22	15,482	-
[1345]	26/08/18	1,841	1,841	1,823	1,835	-12.0	-0.65	18,036	-
[1345]	26/08/17	1,854	1,854	1,838	1,847	+6.0	+0.33	10,335	-
[1345]	26/08/14	1,846	1,847	1,829	1,841	-3.0	-0.16	40,621	-
[1345]	26/08/13	1,843	1,854	1,836	1,844	+1.0	+0.05	14,153	-
[1345]	26/08/12	1,834	1,843	1,830	1,843	+4.0	+0.22	26,981	-
[1345]	26/08/10	1,835	1,839	1,822	1,839	+8.0	+0.44	29,902	-
[1345]	26/08/07	1,850	1,851	1,830	1,831	-8.0	-0.44	37,354	-
[1345]	26/08/06	1,841	1,842	1,828	1,839	0	+0.00	34,298	-
[1345]	26/08/05	1,850	1,850	1,825	1,839	-2.0	-0.11	64,757	-
[1345]	26/08/04	1,850	1,853	1,836	1,841	-11.0	-0.59	26,967	-
[1345]	26/08/03	1,875	1,880	1,852	1,852	-48.0	-2.53	52,617	-
[1345]	26/07/31	1,930	1,930	1,886	1,900	-27.0	-1.40	69,135	-
[1345]	26/07/30	1,929	1,929	1,898	1,927	-8.0	-0.41	85,305	-
[1345]	26/07/29	1,909	1,935	1,909	1,935	+26.0	+1.36	123,236	-
[1345]	26/07/28	1,911	1,922	1,901	1,909	-5.0	-0.26	157,368	-
[1345]	26/07/27	1,898	1,914	1,892	1,914	+24.0	+1.27	101,174	-
[1345]	26/07/24	1,875	1,890	1,869	1,890	0	+0.00	88,048	-
[1345]	26/07/23	1,885	1,895	1,876	1,890	+3.0	+0.16	63,461	-
[1345]	26/07/22	1,890	1,892	1,881	1,887	-1.0	-0.05	79,722	-
[1345]	26/07/21	1,880	1,898	1,880	1,888	+29.0	+1.56	177,423	-
[1345]	26/07/17	1,852	1,880	1,852	1,859	+10	+0.54	59,976	-
[1345]	26/07/16	1,872	1,877	1,847	1,849	-23	-1.23	117,902	-
[1345]	26/07/15	1,867	1,879	1,867	1,872	+11	+0.59	75,200	-
[1345]	26/07/14	1,852	1,866	1,850	1,861	+14	+0.76	31,642	-
[1345]	26/07/13	1,846	1,852	1,844	1,847	+1	+0.05	23,094	-
[1345]	26/07/10	1,857	1,857	1,843	1,846	-11	-0.59	13,501	-
[1345]	26/07/09	1,857	1,857	1,848	1,857	+4	+0.22	5,896	-
[1345]	26/07/08	1,851	1,860	1,847	1,853	-5	-0.27	36,178	-
[1345]	26/07/07	1,871	1,876	1,858	1,858	-19	-1.01	46,205	-
[1345]	26/07/06	1,869	1,891	1,864	1,877	+9	+0.48	82,816	-
[1345]	26/07/03	1,845	1,875	1,845	1,868	+27	+1.47	43,078	-
[1345]	26/07/02	1,833	1,846	1,828	1,841	+17	+0.93	92,363	-
[1345]	26/07/01	1,846	1,846	1,823	1,824	-24	-1.30	40,180	-
[1345]	26/06/30	1,846	1,859	1,846	1,848	+1	+0.05	19,515	-
[1345]	26/06/29	1,855	1,859	1,847	1,847	-4	-0.22	33,431	-
[1345]	26/06/26	1,832	1,855	1,827	1,851	+24	+1.31	74,887	-
[1345]	26/06/25	1,813	1,836	1,810	1,827	+16	+0.88	64,535	-
[1345]	26/06/24	1,794	1,814	1,794	1,811	+12	+0.67	8,503	-
[1345]	26/06/23	1,795	1,806	1,795	1,799	+8	+0.45	26,293	-
[1345]	26/06/22	1,800	1,800	1,789	1,791	-9	-0.50	20,105	-
[1345]	26/06/19	1,798	1,803	1,794	1,800	+9	+0.50	14,446	-
[1345]	26/06/18	1,798	1,803	1,786	1,791	-10	-0.56	24,063	-
[1345]	26/06/17	1,804	1,806	1,794	1,801	-5	-0.28	25,461	-
[1345]	26/06/16	1,832	1,832	1,798	1,806	-33	-1.79	62,908	-
[1345]	26/06/15	1,838	1,845	1,826	1,839	+13	+0.71	76,835	-
[1345]	26/06/12	1,830	1,833	1,808	1,826	+9	+0.50	49,337	-
[1345]	26/06/11	1,807	1,825	1,799	1,817	+10	+0.55	18,537	-
[1345]	26/06/10	1,783	1,807	1,783	1,807	+18	+1.01	30,503	-
[1345]	26/06/09	1,792	1,792	1,775	1,789	+2	+0.11	36,221	-
[1345]	26/06/08	1,772	1,793	1,770	1,787	+7	+0.39	23,047	-
[1345]	26/06/05	1,782	1,796	1,775	1,780	-5	-0.28	89,917	-
[1345]	26/06/04	1,800	1,800	1,778	1,785	-16	-0.89	29,682	-
[1345]	26/06/03	1,797	1,812	1,793	1,801	+7	+0.39	47,505	-
[1345]	26/06/02	1,811	1,811	1,780	1,794	-18	-0.99	43,407	-
[1345]	26/06/01	1,839	1,839	1,808	1,812	-25	-1.36	82,683	-
[1345]	26/05/29	1,832	1,852	1,824	1,837	+17	+0.93	23,742	-
[1345]	26/05/28	1,821	1,827	1,813	1,820	-10	-0.55	25,670	-
[1345]	26/05/27	1,827	1,841	1,821	1,830	+5	+0.27	39,218	-
[1345]	26/05/26	1,823	1,826	1,813	1,825	+1	+0.05	71,737	-
[1345]	26/05/25	1,824	1,831	1,821	1,824	-3	-0.16	54,107	-
[1345]	26/05/22	1,837	1,837	1,822	1,827	-10.0	-0.54	82,092	-
[1345]	26/05/21	1,841	1,842	1,829	1,837	+7.0	+0.38	15,033	-
[1345]	26/05/20	1,848	1,855	1,826	1,830	-18.0	-0.97	17,182	-
[1345]	26/05/19	1,837	1,851	1,837	1,848	0	+0.00	56,184	-
[1345]	26/05/18	1,858	1,858	1,827	1,848	-9.0	-0.48	68,446	-
[1345]	26/05/15	1,855	1,868	1,853	1,857	+4.0	+0.22	22,450	-
[1345]	26/05/14	1,857	1,863	1,850	1,853	-5.0	-0.27	15,424	-
[1345]	26/05/13	1,870	1,871	1,855	1,858	-12.0	-0.64	46,843	-
[1345]	26/05/12	1,882	1,887	1,865	1,870	-8.0	-0.43	42,350	-
[1345]	26/05/11	1,888	1,892	1,878	1,878	-16.0	-0.84	58,793	-
[1345]	26/05/08	1,902	1,902	1,882	1,894	-8.0	-0.42	48,052	-
[1345]	26/05/07	1,912	1,916	1,896	1,902	-10.0	-0.52	78,567	-
[1345]	26/05/01	1,914	1,918	1,903	1,912	-4.0	-0.21	111,280	-
[1345]	26/04/30	1,911	1,919	1,904	1,916	+5.0	+0.26	79,188	-
[1345]	26/04/28	1,935	1,935	1,911	1,911	-20.0	-1.04	27,643	-
[1345]	26/04/27	1,931	1,936	1,922	1,931	+1	+0.05	13,053	-
[1345]	26/04/24	1,930	1,933	1,924	1,930	+4	+0.21	51,675	-
[1345]	26/04/23	1,928	1,935	1,917	1,926	-8	-0.41	47,540	-
[1345]	26/04/22	1,944	1,944	1,927	1,934	-10	-0.51	92,151	-
[1345]	26/04/21	1,959	1,959	1,942	1,944	-10	-0.51	32,805	-
[1345]	26/04/20	1,958	1,964	1,953	1,954	+3	+0.15	58,964	-
[1345]	26/04/17	1,968	1,968	1,951	1,951	-14	-0.71	116,463	-
[1345]	26/04/16	1,970	1,970	1,953	1,965	+5	+0.26	42,203	-
[1345]	26/04/15	1,975	1,975	1,960	1,960	-1	-0.05	25,248	-
[1345]	26/04/14	1,951	1,965	1,951	1,961	+25	+1.29	35,394	-
[1345]	26/04/13	1,939	1,944	1,931	1,936	-4	-0.21	21,379	-
[1345]	26/04/10	1,953	1,953	1,931	1,940	+1	+0.05	18,864	-
[1345]	26/04/09	1,965	1,967	1,936	1,939	-22	-1.12	32,795	-
[1345]	26/04/08	1,949	1,961	1,938	1,961	+35	+1.82	66,400	-
[1345]	26/04/07	1,940	1,946	1,925	1,926	-2	-0.10	19,000	-
[1345]	26/04/06	1,917	1,934	1,917	1,928	+11	+0.57	27,000	-
[1345]	26/04/03	1,903	1,921	1,903	1,917	+16	+0.84	65,800	-
[1345]	26/04/02	1,924	1,941	1,899	1,901	-15	-0.78	99,600	-
[1345]	26/04/01	1,904	1,935	1,897	1,916	+41	+2.19	61,700	-
[1345]	26/03/31	1,891	1,892	1,875	1,875	-16	-0.85	33,700	-
[1345]	26/03/30	1,909	1,909	1,889	1,891	-39	-2.02	110,200	-
[1345]	26/03/27	1,933	1,940	1,926	1,930	-6	-0.31	65,200	-
[1345]	26/03/26	1,955	1,955	1,929	1,936	-16	-0.82	63,100	-
[1345]	26/03/25	1,953	1,958	1,948	1,952	+14	+0.72	32,500	-
[1345]	26/03/24	1,953	1,960	1,938	1,938	-1	-0.05	86,900	-
[1345]	26/03/23	1,959	1,959	1,928	1,939	-41	-2.07	207,000	-
[1345]	26/03/19	1,999	2,001	1,980	1,980	-27	-1.35	36,500	-
[1345]	26/03/18	2,004	2,010	2,001	2,007	+8	+0.40	30,700	-
[1345]	26/03/17	1,997	2,004	1,997	1,999	+10	+0.50	25,500	-
[1345]	26/03/16	1,974	1,997	1,965	1,989	+13	+0.66	36,700	-
[1345]	26/03/13	1,985	1,996	1,975	1,976	-11	-0.55	53,700	-
[1345]	26/03/12	2,000	2,000	1,980	1,987	-13	-0.65	267,100	-
[1345]	26/03/11	1,986	2,006	1,979	2,000	+19	+0.96	180,000	-
[1345]	26/03/10	1,982	1,990	1,975	1,981	+16	+0.81	107,000	-
[1345]	26/03/09	2,000	2,000	1,965	1,965	-42	-2.09	321,200	-
[1345]	26/03/06	1,999	2,007	1,986	2,007	-1	-0.05	83,600	-
[1345]	26/03/05	1,998	2,066	1,998	2,008	+6	+0.30	83,000	-
[1345]	26/03/04	2,012	2,030	1,995	2,002	-28	-1.38	461,100	-
[1345]	26/03/03	2,039	2,039	2,026	2,030	-31	-1.50	104,500	-
[1345]	26/03/02	2,050	2,061	2,035	2,061	+11	+0.54	94,800	-
[1345]	26/02/27	2,071	2,071	2,050	2,050	-27	-1.30	131,200	-
[1345]	26/02/26	2,071	2,081	2,062	2,077	+12	+0.58	82,700	-
[1345]	26/02/25	2,057.5	2,065.5	2,052.5	2,065.5	+12.0	+0.58	49,000	-
[1345]	26/02/24	2,041.5	2,058.0	2,035.0	2,053.5	+18.5	+0.91	61,500	-
[1345]	26/02/20	2,030.5	2,037.5	2,029.0	2,035.0	+6.0	+0.30	59,800	-
[1345]	26/02/19	2,041.5	2,041.5	2,021.0	2,029.0	-12.5	-0.61	68,400	-
[1345]	26/02/18	2,023.5	2,044.0	2,017.5	2,041.5	+19.5	+0.96	73,900	-
[1345]	26/02/17	2,035.5	2,035.5	2,014.5	2,022.0	-12.0	-0.59	62,700	-
[1345]	26/02/16	2,030.5	2,034.0	2,010.0	2,034.0	+7.0	+0.35	112,600	-
[1345]	26/02/13	2,027.0	2,027.5	2,008.0	2,027.0	-6.0	-0.30	192,300	-
[1345]	26/02/12	2,032.5	2,035.5	2,026.0	2,033.0	-7.0	-0.34	100,500	-
[1345]	26/02/10	2,036.0	2,041.5	2,032.0	2,040.0	+6.5	+0.32	97,600	-
[1345]	26/02/09	2,051.0	2,051.0	2,028.0	2,033.5	+3.5	+0.17	113,100	-
[1345]	26/02/06	2,045.0	2,045.0	2,026.0	2,030.0	-15.5	-0.76	28,600	-
[1345]	26/02/05	2,052.0	2,052.5	2,038.0	2,045.5	-2.5	-0.12	35,200	-
[1345]	26/02/04	2,034.0	2,048.0	2,018.0	2,048.0	+14.5	+0.71	43,700	-
[1345]	26/02/03	2,024.0	2,035.0	2,011.0	2,033.5	+14.5	+0.72	31,500	-
[1345]	26/02/02	2,023.0	2,030.0	2,007.5	2,019.0	+4.5	+0.22	44,300	-
[1345]	26/01/30	2,033.5	2,033.5	2,012.0	2,014.5	-19.0	-0.93	58,200	-
[1345]	26/01/29	2,001.0	2,033.5	1,985.5	2,033.5	+27.0	+1.35	54,000	-
[1345]	26/01/28	2,000.0	2,006.5	1,995.0	2,006.5	-2.5	-0.12	75,600	-
[1345]	26/01/27	2,011.5	2,011.5	1,993.0	2,009.0	-5.0	-0.25	90,900	-
[1345]	26/01/26	2,023.0	2,023.0	2,006.0	2,014.0	-15.5	-0.76	41,800	-
[1345]	26/01/23	2,049.5	2,049.5	2,024.0	2,029.5	+2.5	+0.12	72,400	-
[1345]	26/01/22	2,028.5	2,043.5	2,026.5	2,027.0	-1.5	-0.07	55,400	-
[1345]	26/01/21	2,059.5	2,060.0	2,022.0	2,028.5	-37.0	-1.79	134,800	-
[1345]	26/01/20	2,080.0	2,085.0	2,065.0	2,065.5	-11.5	-0.55	48,500	-
[1345]	26/01/19	2,100.5	2,101.5	2,074.0	2,077.0	-15.5	-0.74	95,600	-
[1345]	26/01/16	2,081.0	2,093.5	2,081.0	2,092.5	+13.0	+0.63	33,800	-
[1345]	26/01/15	2,075.5	2,079.5	2,067.5	2,079.5	+11.0	+0.53	41,500	-
[1345]	26/01/14	2,068.0	2,073.0	2,062.0	2,068.5	+4.5	+0.22	83,000	-
[1345]	26/01/13	2,069.5	2,069.5	2,051.5	2,064.0	+0.5	+0.02	43,500	-
[1345]	26/01/09	2,065.0	2,073.0	2,061.0	2,063.5	0.0	0.00	19,500	-
[1345]	26/01/08	2,063.0	2,066.0	2,053.5	2,063.5	+3.0	+0.15	23,100	-
[1345]	26/01/07	2,052.5	2,064.5	2,043.0	2,060.5	-7.5	-0.36	47,000	-
[1345]	26/01/06	2,062.5	2,068.0	2,055.0	2,068.0	+14.0	+0.68	117,000	-
[1345]	26/01/05	2,070.5	2,070.5	2,043.5	2,054.0	-2.0	-0.10	48,800	-
[1345]	25/12/30	2,064.0	2,073.0	2,054.0	2,056.0	-3.5	-0.17	18,900	-
[1345]	25/12/29	2,051.0	2,062.0	2,046.0	2,059.5	+5.0	+0.24	78,900	-
[1345]	25/12/26	2,061.0	2,063.5	2,043.0	2,054.5	-3.0	-0.15	56,300	-
[1345]	25/12/25	2,054.0	2,060.5	2,050.5	2,057.5	+12.0	+0.59	18,700	-
[1345]	25/12/24	2,044.5	2,050.5	2,041.5	2,045.5	+5.0	+0.25	20,800	-
[1345]	25/12/23	2,034.5	2,040.5	2,030.0	2,040.5	+10.0	+0.49	67,000	-
[1345]	25/12/22	2,050.5	2,054.5	2,029.0	2,030.5	-14.5	-0.71	40,800	-
[1345]	25/12/19	2,039.5	2,050.0	2,035.5	2,045.0	+9.5	+0.47	30,800	-
[1345]	25/12/18	2,031.0	2,041.0	2,030.0	2,035.5	+10.5	+0.52	61,100	-
[1345]	25/12/17	2,025.5	2,029.0	2,017.5	2,025.0	+0.5	+0.02	14,000	-
[1345]	25/12/16	2,021.5	2,033.5	2,019.5	2,024.5	+5.0	+0.25	24,100	-
[1345]	25/12/15	2,014.5	2,023.0	2,013.5	2,019.5	+6.0	+0.30	47,100	-
[1345]	25/12/12	2,000.0	2,020.0	1,988.5	2,013.5	+21.5	+1.08	44,800	-
[1345]	25/12/11	2,005.5	2,007.0	1,978.5	1,992.0	-9.0	-0.45	62,000	-
[1345]	25/12/10	1,993.0	2,008.5	1,988.0	2,001.0	+9.0	+0.45	37,200	-
[1345]	25/12/09	1,983.5	1,992.5	1,974.0	1,992.0	+4.0	+0.20	60,500	-
[1345]	25/12/08	1,991.5	1,999.0	1,977.5	1,988.0	-4.5	-0.23	126,100	-
[1345]	25/12/05	2,003.5	2,004.5	1,992.5	1,992.5	-12.0	-0.60	76,400	-
[1345]	25/12/04	2,019.0	2,019.0	2,003.0	2,004.5	-13.5	-0.67	37,800	-
[1345]	25/12/03	2,024.5	2,024.5	2,009.0	2,018.0	-8.0	-0.39	65,100	-
[1345]	25/12/02	2,026.0	2,035.5	2,017.0	2,026.0	-1.5	-0.07	81,500	-
[1345]	25/12/01	2,059.5	2,059.5	2,027.5	2,027.5	-28.5	-1.39	482,000	-
[1345]	25/11/28	2,075.0	2,075.0	2,054.5	2,056.0	-16.5	-0.80	64,000	-
[1345]	25/11/27	2,062.0	2,075.0	2,058.5	2,072.5	+13.5	+0.66	54,700	-
[1345]	25/11/26	2,049.5	2,059.0	2,046.0	2,059.0	+10.0	+0.49	97,000	-
[1345]	25/11/25	2,040.5	2,052.5	2,031.0	2,049.0	+16.0	+0.79	56,900	-
[1345]	25/11/21	2,013.5	2,034.0	2,013.5	2,033.0	+16.5	+0.82	33,500	-
[1345]	25/11/20	2,017.5	2,030.0	2,016.5	2,016.5	+7.5	+0.37	30,600	-
[1345]	25/11/19	2,000.0	2,016.0	2,000.0	2,009.0	-4.0	-0.20	46,300	-
[1345]	25/11/18	2,045.0	2,045.5	2,012.0	2,013.0	-32.5	-1.59	79,400	-
[1345]	25/11/17	2,037.5	2,045.5	2,027.5	2,045.5	+7.5	+0.37	79,900	-
[1345]	25/11/14	2,030.5	2,045.5	2,030.5	2,038.0	+7.5	+0.37	111,000	-
[1345]	25/11/13	2,037.5	2,037.5	2,026.0	2,030.5	-3.0	-0.15	48,400	-
[1345]	25/11/12	2,040.0	2,047.5	2,033.5	2,033.5	-5.0	-0.25	72,000	-
[1345]	25/11/11	2,018.0	2,038.5	2,016.5	2,038.5	+26.5	+1.32	76,200	-
[1345]	25/11/10	2,021.0	2,027.5	2,012.0	2,012.0	+3.5	+0.17	73,200	-
[1345]	25/11/07	2,010.5	2,018.0	2,008.0	2,008.5	-2.5	-0.12	29,600	-
[1345]	25/11/06	2,016.0	2,016.0	2,003.0	2,011.0	-11.0	-0.54	36,600	-
[1345]	25/11/05	2,000.5	2,022.0	1,991.0	2,022.0	+13.5	+0.67	138,800	-
[1345]	25/11/04	1,999.5	2,009.0	1,994.0	2,008.5	+12.0	+0.60	36,400	-
[1345]	25/10/31	2,000.5	2,009.5	1,996.0	1,996.5	-3.5	-0.17	50,700	-
[1345]	25/10/30	1,995.5	2,002.0	1,978.5	2,000.0	+15.0	+0.76	72,700	-
[1345]	25/10/29	2,000.5	2,000.5	1,980.0	1,985.0	-14.5	-0.73	60,200	-
[1345]	25/10/28	2,010.5	2,010.5	1,993.0	1,999.5	-12.5	-0.62	64,400	-
[1345]	25/10/27	2,002.5	2,012.0	1,998.0	2,012.0	+18.5	+0.93	160,400	-
[1345]	25/10/24	2,004.0	2,008.0	1,992.0	1,993.5	-6.5	-0.33	131,000	-
[1345]	25/10/23	1,991.0	2,004.5	1,980.5	2,000.0	+10.5	+0.53	182,900	-
[1345]	25/10/22	1,978.5	1,990.5	1,978.0	1,989.5	+13.0	+0.66	47,200	-
[1345]	25/10/21	1,979.5	1,979.5	1,970.0	1,976.5	+2.5	+0.13	40,600	-
[1345]	25/10/20	1,976.0	1,978.0	1,964.0	1,974.0	+7.0	+0.36	34,400	-
[1345]	25/10/17	1,960.5	1,968.5	1,959.5	1,967.0	+2.5	+0.13	41,000	-
[1345]	25/10/16	1,956.5	1,966.0	1,953.0	1,964.5	+13.0	+0.67	33,600	-
[1345]	25/10/15	1,945.0	1,955.5	1,940.5	1,951.5	+6.5	+0.33	48,500	-
[1345]	25/10/14	1,938.0	1,948.5	1,926.5	1,945.0	+0.5	+0.03	57,400	-
[1345]	25/10/10	1,951.0	1,952.0	1,943.0	1,944.5	-6.5	-0.33	21,000	-
[1345]	25/10/09	1,949.5	1,952.0	1,942.0	1,951.0	+1.5	+0.08	32,800	-
[1345]	25/10/08	1,959.5	1,962.5	1,949.5	1,949.5	-9.0	-0.46	37,300	-
[1345]	25/10/07	1,967.0	1,967.5	1,954.0	1,958.5	-12.5	-0.63	33,800	-
[1345]	25/10/06	1,947.5	1,971.5	1,947.5	1,971.0	+39.0	+2.02	68,700	-
[1345]	25/10/03	1,936.0	1,939.0	1,929.5	1,932.0	-2.5	-0.13	58,500	-
[1345]	25/10/02	1,945.0	1,955.0	1,923.5	1,934.5	-3.0	-0.15	43,800	-
[1345]	25/10/01	1,946.0	1,951.5	1,923.0	1,937.5	-11.5	-0.59	207,900	-
[1345]	25/09/30	1,947.0	1,953.0	1,935.5	1,949.0	+12.0	+0.62	31,900	-
[1345]	25/09/29	1,969.0	1,969.0	1,937.0	1,937.0	-30.0	-1.53	132,400	-
[1345]	25/09/26	1,961.0	1,967.5	1,959.5	1,967.0	+8.0	+0.41	18,200	-
[1345]	25/09/25	1,951.5	1,961.0	1,949.0	1,959.0	+8.5	+0.44	17,700	-
[1345]	25/09/24	1,957.5	1,957.5	1,946.5	1,950.5	-2.0	-0.10	33,900	-
[1345]	25/09/22	1,954.5	1,963.0	1,952.0	1,952.5	+10.0	+0.51	75,800	-
[1345]	25/09/19	1,961.0	1,972.0	1,942.5	1,942.5	-17.5	-0.89	133,700	-
[1345]	25/09/18	1,966.5	1,968.5	1,958.5	1,960.0	-4.0	-0.20	40,900	-
[1345]	25/09/17	1,973.5	1,975.0	1,957.0	1,964.0	-8.0	-0.41	132,000	-
[1345]	25/09/16	1,959.5	1,972.0	1,954.0	1,972.0	+13.0	+0.66	154,500	-
[1345]	25/09/12	1,937.5	1,959.0	1,937.0	1,959.0	+22.0	+1.14	117,900	-
[1345]	25/09/11	1,930.0	1,941.0	1,927.0	1,937.0	+9.0	+0.47	47,000	-
[1345]	25/09/10	1,922.5	1,928.0	1,920.0	1,928.0	-3.0	-0.16	28,000	-
[1345]	25/09/09	1,921.5	1,931.0	1,919.0	1,931.0	+9.5	+0.49	46,400	-
[1345]	25/09/08	1,919.0	1,929.0	1,916.0	1,921.5	+9.5	+0.50	31,900	-
[1345]	25/09/05	1,917.0	1,920.0	1,904.0	1,912.0	-29.5	-1.52	99,100	-