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
[1365]	26/10/29	4,048	4,097	3,962	4,071	+86	+2.158093	443,277	-
[1365]	26/10/28	4,031	4,035	3,973	3,985	+77	+1.970317	349,445	-
[1365]	26/10/27	3,892	3,957	3,876	3,908	+128	+3.386243	325,573	-
[1365]	26/10/26	3,794	3,864	3,765	3,780	-66	-1.716069	335,429	-
[1365]	26/10/23	3,731	3,848	3,688	3,846	-37	-0.952871	690,428	-
[1365]	26/10/22	4,058	4,110	3,866	3,883	-198	-4.851752	419,036	-
[1365]	26/10/21	4,138	4,177	4,071	4,081	+64	+1.593229	289,147	-
[1365]	26/10/20	4,093	4,099	3,978	4,017	-106	-2.570943	327,140	-
[1365]	26/10/19	4,000	4,135	3,978	4,123	-48	-1.150803	353,791	-
[1365]	26/10/16	4,153	4,223	4,126	4,171	+88	+2.155278	471,831	-
[1365]	26/10/15	4,262	4,268	4,014	4,083	-417	-9.266667	819,475	-
[1365]	26/10/14	4,519	4,589	4,472	4,500	-6	-0.133156	331,527	-
[1365]	26/10/13	4,482	4,525	4,408	4,506	-164	-3.511777	375,848	-
[1365]	26/10/09	4,570	4,690	4,555	4,670	-19	-0.405204	258,172	-
[1365]	26/10/08	4,791	4,803	4,689	4,689	-140	-2.899151	202,435	-
[1365]	26/10/07	4,906	4,919	4,813	4,829	-90	-1.82964	190,796	-
[1365]	26/10/06	4,815	4,919	4,780	4,919	+126	+2.628834	317,533	-
[1365]	26/10/05	4,761	4,820	4,749	4,793	+218	+4.765027	344,350	-
[1365]	26/10/02	4,609	4,641	4,559	4,575	-94	-2.013279	303,364	-
[1365]	26/10/01	4,433	4,677	4,430	4,669	+268	+6.089525	448,467	-
[1365]	26/09/30	4,329	4,408	4,295	4,401	+201	+4.785714	345,990	-
[1365]	26/09/29	4,222	4,260	4,120	4,200	-32	-0.756144	277,322	-
[1365]	26/09/28	4,302	4,372	4,232	4,232	-56	-1.30597	211,966	-
[1365]	26/09/25	4,187	4,293	4,183	4,288	+100	+2.387775	237,834	-
[1365]	26/09/24	4,222	4,272	4,184	4,188	+70	+1.699854	271,040	-
[1365]	26/09/18	4,080	4,169	4,039	4,118	+108	+2.693267	270,236	-
[1365]	26/09/17	4,050	4,066	3,968	4,010	+30	+0.753769	205,814	-
[1365]	26/09/16	3,952	3,980	3,889	3,980	+52	+1.323829	194,402	-
[1365]	26/09/15	3,870	4,000	3,859	3,928	-8	-0.203252	313,175	-
[1365]	26/09/14	3,857	3,945	3,828	3,936	-52	-1.303912	353,627	-
[1365]	26/09/11	3,911	3,996	3,884	3,988	-155	-3.74125	358,714	-
[1365]	26/09/10	4,078	4,143	4,013	4,143	+13	+0.31477	214,187	-
[1365]	26/09/09	4,122	4,218	4,117	4,130	-30	-0.721154	223,500	-
[1365]	26/09/08	4,233	4,353	4,160	4,160	-136	-3.165736	364,441	-
[1365]	26/09/07	4,264	4,338	4,240	4,296	+168	+4.069767	413,661	-
[1365]	26/09/04	4,070	4,149	4,037	4,128	+107	+2.66103	241,351	-
[1365]	26/09/03	4,090	4,090	3,971	4,021	-11	-0.272817	246,153	-
[1365]	26/09/02	4,104	4,116	4,029	4,032	-248	-5.794393	296,226	-
[1365]	26/09/01	4,237	4,330	4,203	4,280	-17	-0.395625	196,966	-
[1365]	26/08/31	4,091	4,297	4,077	4,297	-4	-0.093002	509,300	-
[1365]	26/08/28	4,279	4,368	4,266	4,301	+27	+0.631727	173,728	-
[1365]	26/08/27	4,363	4,382	4,228	4,274	-19	-0.442581	272,132	-
[1365]	26/08/26	4,213	4,314	4,180	4,293	+49	+1.154571	174,484	-
[1365]	26/08/25	4,149	4,248	4,079	4,244	+47	+1.119848	163,455	-
[1365]	26/08/24	4,286	4,290	4,191	4,197	-62	-1.455741	222,960	-
[1365]	26/08/21	4,196	4,276	4,163	4,259	-30	-0.699464	264,816	-
[1365]	26/08/20	4,257	4,302	4,216	4,289	+102	+2.436112	242,133	-
[1365]	26/08/19	4,255	4,292	4,151	4,187	-278	-6.226204	602,751	-
[1365]	26/08/18	4,653	4,679	4,445	4,465	-220	-4.695838	316,275	-
[1365]	26/08/17	4,659	4,696	4,598	4,685	+62	+1.34112	313,949	-
[1365]	26/08/14	4,730	4,748	4,595	4,623	+45	+0.982962	383,879	-
[1365]	26/08/13	4,602	4,641	4,559	4,578	+98	+2.1875	398,270	-
[1365]	26/08/12	4,425	4,480	4,370	4,480	+76	+1.725704	343,580	-
[1365]	26/08/10	4,296	4,405	4,279	4,404	+174	+4.113475	373,512	-
[1365]	26/08/07	4,254	4,264	4,100	4,230	-1	-0.023635	257,077	-
[1365]	26/08/06	4,216	4,254	4,138	4,231	-79	-1.832947	239,534	-
[1365]	26/08/05	4,241	4,312	4,221	4,310	+292	+7.267297	347,615	-
[1365]	26/08/04	4,047	4,059	3,887	4,018	+28	+0.701754	289,528	-
[1365]	26/08/03	3,979	4,016	3,864	3,990	-87	-2.133922	308,109	-
[1365]	26/07/31	4,118	4,203	4,010	4,077	+307	+8.143236	537,167	-
[1365]	26/07/30	3,715	3,898	3,696	3,770	+45	+1.208054	527,048	-
[1365]	26/07/29	3,854	3,929	3,595	3,725	-109	-2.842984	479,702	-
[1365]	26/07/28	3,928	3,933	3,776	3,834	-332	-7.969275	512,951	-
[1365]	26/07/27	4,189	4,195	4,056	4,166	+47	+1.141054	215,625	-
[1365]	26/07/24	4,248	4,248	4,066	4,119	-225	-5.179558	342,982	-
[1365]	26/07/23	4,375	4,432	4,327	4,344	+39	+0.905923	280,064	-
[1365]	26/07/22	4,472	4,507	4,294	4,305	-14	-0.324149	370,032	-
[1365]	26/07/21	4,146	4,319	4,079	4,319	+232	+5.676535	324,218	-
[1365]	26/07/17	4,238	4,238	3,878	4,087	-336	-7.596654	772,877	-
[1365]	26/07/16	4,539	4,547	4,378	4,423	-251	-5.370133	573,610	-
[1365]	26/07/15	4,614	4,693	4,563	4,674	+130	+2.860915	303,715	-
[1365]	26/07/14	4,422	4,559	4,355	4,544	+57	+1.270337	376,719	-
[1365]	26/07/13	4,654	4,737	4,406	4,487	-195	-4.164887	382,245	-
[1365]	26/07/10	4,716	4,777	4,654	4,682	+103	+2.249399	300,823	-
[1365]	26/07/09	4,550	4,655	4,525	4,579	+114	+2.553191	412,097	-
[1365]	26/07/08	4,507	4,655	4,465	4,465	-182	-3.916505	524,986	-
[1365]	26/07/07	4,810	4,869	4,597	4,647	-188	-3.888314	601,987	-
[1365]	26/07/06	4,879	4,932	4,722	4,835	-10	-0.206398	518,824	-
[1365]	26/07/03	4,654	4,845	4,546	4,845	+135	+2.866242	557,490	-
[1365]	26/07/02	4,734	4,864	4,696	4,710	-224	-4.539927	486,944	-
[1365]	26/07/01	5,098	5,155	4,899	4,934	+33	+0.673332	548,784	-
[1365]	26/06/30	4,922	4,970	4,786	4,901	+87	+1.807229	392,659	-
[1365]	26/06/29	4,839	4,839	4,608	4,814	+23	+0.480067	298,682	-
[1365]	26/06/26	5,016	5,066	4,685	4,791	-425	-8.148006	774,070	-
[1365]	26/06/25	5,026	5,248	4,983	5,216	+424	+8.84808	682,134	-
[1365]	26/06/24	4,845	4,923	4,679	4,792	-95	-1.943933	732,320	-
[1365]	26/06/23	5,288	5,290	4,880	4,887	-383	-7.267552	680,774	-
[1365]	26/06/22	5,083	5,323	5,077	5,270	+183	+3.597405	625,008	-
[1365]	26/06/19	5,164	5,198	5,000	5,087	+23	+0.454186	531,535	-
[1365]	26/06/18	4,967	5,100	4,948	5,064	+167	+3.410251	519,603	-
[1365]	26/06/17	4,747	4,924	4,744	4,897	+80	+1.660785	547,208	-
[1365]	26/06/16	4,830	4,908	4,780	4,817	+7	+0.14553	510,072	-
[1365]	26/06/15	4,727	4,860	4,727	4,810	+433	+9.892621	777,520	-
[1365]	26/06/12	4,430	4,506	4,349	4,377	+231	+5.571635	858,116	-
[1365]	26/06/11	3,948	4,168	3,904	4,146	-2	-0.048216	840,703	-
[1365]	26/06/10	4,197	4,262	4,083	4,148	-138	-3.219785	677,592	-
[1365]	26/06/09	4,231	4,310	4,110	4,286	+169	+4.104931	839,250	-
[1365]	26/06/08	4,110	4,222	4,040	4,117	-359	-8.020554	919,993	-
[1365]	26/06/05	4,521	4,521	4,371	4,476	-114	-2.48366	424,016	-
[1365]	26/06/04	4,642	4,647	4,513	4,590	-137	-2.898244	352,016	-
[1365]	26/06/03	4,634	4,768	4,585	4,727	+233	+5.184691	582,145	-
[1365]	26/06/02	4,556	4,556	4,336	4,494	-31	-0.685083	488,372	-
[1365]	26/06/01	4,445	4,560	4,433	4,525	+87	+1.960342	485,157	-
[1365]	26/05/29	4,353	4,465	4,346	4,438	+216	+5.116059	363,906	-
[1365]	26/05/28	4,222	4,294	4,121	4,222	-58	-1.35514	310,176	-
[1365]	26/05/27	4,465	4,469	4,280	4,280	+18	+0.422337	309,250	-
[1365]	26/05/26	4,314	4,320	4,218	4,262	-47	-1.09074	271,598	-
[1365]	26/05/25	4,129	4,322	4,118	4,309	+250	+6.159153	501,076	-
[1365]	26/05/22	3,938	4,070	3,936	4,059	+213	+5.538222	483,134	-
[1365]	26/05/21	3,810	3,893	3,795	3,846	+207	+5.688376	415,505	-
[1365]	26/05/20	3,710	3,710	3,564	3,639	-83	-2.229984	424,291	-
[1365]	26/05/19	3,806	3,832	3,682	3,722	-31	-0.826006	410,941	-
[1365]	26/05/18	3,852	3,871	3,698	3,753	-70	-1.831023	652,757	-
[1365]	26/05/15	4,024	4,058	3,766	3,823	-164	-4.113368	554,120	-
[1365]	26/05/14	4,112	4,131	3,987	3,987	-77	-1.894685	490,637	-
[1365]	26/05/13	3,937	4,072	3,930	4,064	+79	+1.982434	456,429	-
[1365]	26/05/12	4,008	4,055	3,922	3,985	+29	+0.733064	611,546	-
[1365]	26/05/11	4,080	4,082	3,953	3,956	-35	-0.876973	536,387	-
[1365]	26/05/08	3,965	3,995	3,919	3,991	-44	-1.090458	361,713	-
[1365]	26/05/07	3,904	4,056	3,885	4,035	+438	+12.176814	619,936	-
[1365]	26/05/01	3,634	3,634	3,590	3,597	+25	+0.699888	139,096	-
[1365]	26/04/30	3,565	3,603	3,535	3,572	-89	-2.43103	303,598	-
[1365]	26/04/28	3,714	3,724	3,635	3,661	-75	-2.007495	259,896	-
[1365]	26/04/27	3,679	3,779	3,624	3,736	+103	+2.835122	419,513	-
[1365]	26/04/24	3,597	3,639	3,578	3,633	+65	+1.821749	214,700	-
[1365]	26/04/23	3,658	3,695	3,504	3,568	-48	-1.327434	555,299	-
[1365]	26/04/22	3,560	3,636	3,552	3,616	+19	+0.528218	300,353	-
[1365]	26/04/21	3,555	3,626	3,554	3,597	+72	+2.042553	305,591	-
[1365]	26/04/20	3,536	3,570	3,519	3,525	+12	+0.341588	363,225	-
[1365]	26/04/17	3,584	3,600	3,513	3,513	-116	-3.196473	202,034	-
[1365]	26/04/16	3,500	3,636	3,495	3,629	+175	+5.066589	427,040	-
[1365]	26/04/15	3,522	3,524	3,441	3,454	+34	+0.994152	273,002	-
[1365]	26/04/14	3,366	3,433	3,364	3,420	+158	+4.843654	560,025	-
[1365]	26/04/13	3,248	3,293	3,232	3,262	-46	-1.390568	370,875	-
[1365]	26/04/10	3,264	3,322	3,261	3,308	+102	+3.181535	560,725	-
[1365]	26/04/09	3,246	3,255	3,181	3,206	-37	-1.140919	449,500	-
[1365]	26/04/08	3,207	3,257	3,164	3,243	+313	+10.682594	975,650	-
[1365]	26/04/07	2,952	2,980	2,897	2,930	+2	+0.068306	315,875	-
[1365]	26/04/06	2,904	2,995	2,900	2,928	+34	+1.174845	349,725	-
[1365]	26/04/03	2,909	2,928	2,874	2,894	+71	+2.515055	357,050	-
[1365]	26/04/02	3,014	3,024	2,802	2,823	-144	-4.853387	734,300	-
[1365]	26/04/01	2,872	2,967	2,856	2,967	+281	+10.461653	618,550	-
[1365]	26/03/31	2,680	2,802	2,630	2,686	-74	-2.681159	875,675	-
[1365]	26/03/30	2,627	2,760	2,620	2,760	-135	-4.663212	1,094,700	-
[1365]	26/03/27	2,849	2,930	2,799	2,895	-14	-0.481265	340,175	-
[1365]	26/03/26	2,956	2,983	2,873	2,909	-30	-1.020755	447,425	-
[1365]	26/03/25	2,920	2,966	2,902	2,939	+160	+5.757467	507,575	-
[1365]	26/03/24	2,820	2,828	2,714	2,779	+79	+2.925926	601,300	-
[1365]	26/03/23	2,683	2,724	2,611	2,700	-199	-6.864436	889,175	-
[1365]	26/03/19	2,948	2,966	2,883	2,899	-226	-7.232	872,250	-
[1365]	26/03/18	3,012	3,125	3,010	3,125	+173	+5.860434	323,600	-
[1365]	26/03/17	3,011	3,022	2,924	2,952	+1	+0.033887	577,850	-
[1365]	26/03/16	2,948	2,980	2,880	2,951	-5	-0.169147	434,200	-
[1365]	26/03/13	2,913	2,990	2,901	2,956	-80	-2.635046	518,500	-
[1365]	26/03/12	3,024	3,064	2,959	3,036	-62	-2.001291	546,125	-
[1365]	26/03/11	3,108	3,182	3,084	3,098	+88	+2.923588	1,216,050	-
[1365]	26/03/10	3,010	3,063	2,938	3,010	+158	+5.539972	974,600	-
[1365]	26/03/09	2,820	2,872	2,697	2,852	-328	-10.314465	1,723,075	-
[1365]	26/03/06	3,081	3,187	3,056	3,180	+39	+1.241643	915,025	-
[1365]	26/03/05	3,252	3,291	3,100	3,141	+117	+3.869048	981,775	-
[1365]	26/03/04	3,104	3,195	2,956	3,024	-241.2	-7.38699	1,589,400	-
[1365]	26/03/03	3,438	3,453.2	3,243.2	3,265.2	-205.6	-5.923706	1,547,125	-
[1365]	26/03/02	3,433.6	3,513.6	3,384	3,470.8	-102.4	-2.865779	1,271,800	-
[1365]	26/02/27	3,520.8	3,584	3,487.2	3,573.2	+10.8	+0.303166	583,725	-
[1365]	26/02/26	3,606.8	3,632.8	3,541.2	3,562.4	+15.6	+0.439833	850,825	-
[1365]	26/02/25	3,455.6	3,574	3,438.8	3,546.8	+161.2	+4.761342	963,875	-
[1365]	26/02/24	3,313.6	3,399.2	3,312	3,385.6	+49.6	+1.486811	707,875	-
[1365]	26/02/20	3,364.4	3,364.4	3,315.6	3,336	-78.4	-2.296157	600,200	-
[1365]	26/02/19	3,409.2	3,436	3,396	3,414.4	+40.4	+1.197392	454,525	-
[1365]	26/02/18	3,332	3,399.2	3,326	3,374	+74	+2.242424	498,775	-
[1365]	26/02/17	3,336	3,340.8	3,252.8	3,300	-39.2	-1.173934	749,475	-
[1365]	26/02/16	3,404.8	3,404.8	3,327.6	3,339.2	-18.4	-0.54801	482,675	-
[1365]	26/02/13	3,378	3,396	3,314.8	3,357.6	-80.4	-2.338569	872,225	-
[1365]	26/02/12	3,458	3,477.6	3,423.2	3,438	+6	+0.174825	530,450	-
[1365]	26/02/10	3,366	3,470	3,366	3,432	+145.2	+4.417671	847,150	-
[1365]	26/02/09	3,357.2	3,392.4	3,281.2	3,286.8	+237.2	+7.778069	1,682,700	-
[1365]	26/02/06	2,924	3,049.6	2,902	3,049.6	+41.6	+1.382979	898,325	-
[1365]	26/02/05	3,052.8	3,072	2,982	3,008	-49.2	-1.609316	709,125	-
[1365]	26/02/04	3,031.6	3,073.2	3,016	3,057.2	-45.2	-1.456937	444,575	-
[1365]	26/02/03	3,012	3,108	3,000	3,102.4	+218.8	+7.587738	801,425	-
[1365]	26/02/02	2,980.4	3,050.4	2,876	2,883.6	-60.4	-2.05163	1,430,550	-
[1365]	26/01/30	2,944	2,977.6	2,908	2,944	-13.2	-0.446368	666,075	-
[1365]	26/01/29	3,011.6	3,011.6	2,926	2,957.2	+5.6	+0.189728	744,525	-
[1365]	26/01/28	2,910.4	2,970	2,892	2,951.6	+6.8	+0.230916	1,221,725	-
[1365]	26/01/27	2,902.8	2,950	2,874	2,944.8	+40	+1.377031	568,500	-
[1365]	26/01/26	2,892.4	2,932	2,878	2,904.8	-107.6	-3.571903	777,775	-
[1365]	26/01/23	3,023.2	3,032	2,984	3,012.4	+19.2	+0.641454	423,150	-
[1365]	26/01/22	2,973.6	3,018	2,949.6	2,993.2	+103.2	+3.570934	395,375	-
[1365]	26/01/21	2,824.8	2,901.6	2,824.8	2,890	-29.2	-1.000274	717,050	-
[1365]	26/01/20	2,967.2	2,967.2	2,903.6	2,919.2	-64.8	-2.171582	445,500	-
[1365]	26/01/19	2,950.4	2,984	2,928	2,984	-43.6	-1.440085	695,150	-
[1365]	26/01/16	3,044.4	3,045.2	2,999.6	3,027.6	-17.2	-0.564898	456,475	-
[1365]	26/01/15	3,030	3,050.4	3,001.2	3,044.8	-32.4	-1.052905	901,750	-
[1365]	26/01/14	3,025.6	3,088	3,012	3,077.2	+94.8	+3.178648	893,575	-
[1365]	26/01/13	3,008	3,018	2,974	2,982.4	+174.4	+6.210826	1,069,700	-
[1365]	26/01/09	2,756.4	2,813.2	2,744	2,808	+89.2	+3.280859	566,550	-
[1365]	26/01/08	2,792	2,800	2,714.8	2,718.8	-91.6	-3.259323	575,625	-
[1365]	26/01/07	2,838	2,862.4	2,800	2,810.4	-61.6	-2.144847	616,375	-
[1365]	26/01/06	2,838	2,876	2,822	2,872	+69.2	+2.46896	671,075	-
[1365]	26/01/05	2,762.8	2,822.4	2,742.4	2,802.8	+158.4	+5.990017	1,175,325	-
[1365]	25/12/30	2,639.6	2,666	2,631.2	2,644.4	-13.2	-0.496689	468,175	-
[1365]	25/12/29	2,684	2,684	2,648	2,657.6	-22.8	-0.850619	390,525	-
[1365]	25/12/26	2,658	2,704.8	2,658	2,680.4	+32.4	+1.223565	513,350	-
[1365]	25/12/25	2,655.2	2,658	2,636.4	2,648	+4.4	+0.16644	245,925	-
[1365]	25/12/24	2,658.8	2,673.2	2,640.4	2,643.6	-2.8	-0.105804	336,150	-
[1365]	25/12/23	2,652	2,663.2	2,633.6	2,646.4	+0.4	+0.015117	306,650	-
[1365]	25/12/22	2,639.6	2,668.8	2,632	2,646	+86.4	+3.375527	797,650	-
[1365]	25/12/19	2,544.4	2,585.2	2,531.6	2,559.6	+45.2	+1.797646	498,725	-
[1365]	25/12/18	2,472.4	2,524	2,468.4	2,514.4	-50.4	-1.965066	748,025	-
[1365]	25/12/17	2,559.2	2,566	2,515.6	2,564.8	+10.4	+0.407141	552,700	-
[1365]	25/12/16	2,612	2,613.6	2,544	2,554.4	-78	-2.963076	650,400	-
[1365]	25/12/15	2,624	2,650.8	2,608	2,632.4	-71.6	-2.647929	504,400	-
[1365]	25/12/12	2,666	2,730.4	2,661.2	2,704	+78	+2.970297	758,375	-
[1365]	25/12/11	2,694	2,696.8	2,604	2,626	-47.2	-1.765674	391,775	-
[1365]	25/12/10	2,703.2	2,729.2	2,648	2,673.2	-6.8	-0.253731	278,350	-
[1365]	25/12/09	2,679.6	2,694	2,655.6	2,680	+8.4	+0.314418	330,850	-
[1365]	25/12/08	2,686.8	2,686.8	2,634	2,671.6	+8	+0.300345	315,475	-
[1365]	25/12/05	2,668.8	2,670	2,634.8	2,663.6	-56.4	-2.073529	551,175	-
[1365]	25/12/04	2,606	2,720	2,605.6	2,720	+116.8	+4.486785	818,575	-
[1365]	25/12/03	2,572.8	2,630	2,572.8	2,603.2	+64.8	+2.552789	456,775	-
[1365]	25/12/02	2,567.2	2,578.8	2,538.4	2,538.4	-8	-0.314169	448,250	-
[1365]	25/12/01	2,648.8	2,654	2,534.4	2,546.4	-94.8	-3.589278	562,275	-
[1365]	25/11/28	2,637.6	2,644	2,618	2,641.2	+5.2	+0.197269	363,350	-
[1365]	25/11/27	2,628.4	2,650.8	2,621.6	2,636	+66	+2.568093	558,925	-
[1365]	25/11/26	2,515.6	2,592.4	2,512.4	2,570	+91.2	+3.6792	625,050	-
[1365]	25/11/25	2,542.4	2,544	2,468	2,478.8	-6	-0.241468	496,525	-
[1365]	25/11/21	2,465.6	2,520	2,463.2	2,484.8	-113.6	-4.371921	1,152,800	-
[1365]	25/11/20	2,656.4	2,681.2	2,586.8	2,598.4	+118.8	+4.791095	1,118,350	-
[1365]	25/11/19	2,502	2,529.2	2,444	2,479.6	-23.6	-0.942793	921,500	-
[1365]	25/11/18	2,618.4	2,622.4	2,487.2	2,503.2	-162.8	-6.106527	1,184,350	-
[1365]	25/11/17	2,648.4	2,669.2	2,614	2,666	-2	-0.074963	461,600	-
[1365]	25/11/14	2,654.4	2,705.6	2,646.8	2,668	-98.4	-3.556969	889,525	-
[1365]	25/11/13	2,735.2	2,773.2	2,731.2	2,766.4	+22	+0.801632	413,075	-
[1365]	25/11/12	2,719.2	2,744.4	2,690	2,744.4	+25.6	+0.941592	857,650	-
[1365]	25/11/11	2,778.8	2,792.4	2,692	2,718.8	-12.8	-0.46859	724,375	-
[1365]	25/11/10	2,702	2,734.4	2,677.6	2,731.6	+69.6	+2.614576	879,600	-
[1365]	25/11/07	2,646.8	2,676.8	2,593.2	2,662	-53.2	-1.95934	1,158,850	-
[1365]	25/11/06	2,764	2,766.4	2,695.2	2,715.2	+57.6	+2.167369	761,425	-
[1365]	25/11/05	2,697.6	2,698.8	2,532	2,657.6	-152.4	-5.423488	2,948,450	-
[1365]	25/11/04	2,894.4	2,921.6	2,808	2,810	-90.4	-3.116811	1,095,875	-
[1365]	25/10/31	2,824.4	2,900.4	2,820	2,900.4	+126	+4.541522	1,483,175	-
[1365]	25/10/30	2,757.2	2,815.6	2,742	2,774.4	-11.2	-0.402068	2,315,325	-
[1365]	25/10/29	2,714	2,794.8	2,707.6	2,785.6	+124.8	+4.690319	1,334,775	-
[1365]	25/10/28	2,676	2,688.4	2,650	2,660.8	-32.8	-1.217701	748,625	-
[1365]	25/10/27	2,646.4	2,696.8	2,641.6	2,693.6	+126	+4.907306	1,135,175	-
[1365]	25/10/24	2,546.8	2,580	2,532.8	2,567.6	+70	+2.802691	647,025	-
[1365]	25/10/23	2,488.4	2,512	2,475.2	2,497.6	-70.8	-2.75658	1,106,525	-
[1365]	25/10/22	2,560.4	2,584	2,498	2,568.4	+4.8	+0.187237	1,237,700	-
[1365]	25/10/21	2,606.8	2,635.6	2,550.8	2,563.6	+10.4	+0.407332	1,573,200	-
[1365]	25/10/20	2,475.6	2,553.2	2,466	2,553.2	+164.8	+6.900017	1,643,975	-
[1365]	25/10/17	2,413.6	2,451.2	2,386	2,388.4	-79.2	-3.209596	858,850	-
[1365]	25/10/16	2,448.8	2,472	2,432	2,467.6	+58.8	+2.441049	1,114,325	-
[1365]	25/10/15	2,340.4	2,416	2,329.6	2,408.8	+92.4	+3.988948	1,162,075	-
[1365]	25/10/14	2,386.4	2,427.2	2,293.2	2,316.4	-133.6	-5.453061	1,848,925	-
[1365]	25/10/10	2,503.2	2,510.8	2,438.4	2,450	-53.2	-2.12528	1,190,575	-
[1365]	25/10/09	2,459.2	2,505.2	2,447.6	2,503.2	+82.4	+3.403833	1,212,625	-
[1365]	25/10/08	2,434.8	2,462	2,417.2	2,420.8	-22.8	-0.93305	668,375	-
[1365]	25/10/07	2,484.4	2,498.8	2,438.4	2,443.6	-2.4	-0.098119	1,346,475	-
[1365]	25/10/06	2,390.8	2,461.2	2,387.6	2,446	+215.2	+9.646763	2,230,000	-
[1365]	25/10/03	2,165.6	2,230.8	2,165.6	2,230.8	+77.2	+3.584695	1,057,825	-
[1365]	25/10/02	2,147.6	2,169.6	2,125.2	2,153.6	+37.2	+1.757702	871,775	-
[1365]	25/10/01	2,136.4	2,144.8	2,096.4	2,116.4	-34	-1.581101	1,009,350	-
[1365]	25/09/30	2,162.4	2,168	2,132	2,150.4	-5.2	-0.241232	1,088,925	-
[1365]	25/09/29	2,174	2,174.4	2,144.4	2,155.6	-9.6	-0.443377	814,575	-
[1365]	25/09/26	2,188	2,200.4	2,164.8	2,165.2	-36.8	-1.671208	1,049,725	-
[1365]	25/09/25	2,188.8	2,206.8	2,177.2	2,202	+11.2	+0.511229	657,125	-
[1365]	25/09/24	2,170.4	2,193.6	2,148.8	2,190.8	+14.8	+0.680147	763,325	-
[1365]	25/09/22	2,150.8	2,202	2,150.8	2,176	+41.2	+1.929923	675,800	-
[1365]	25/09/19	2,211.6	2,212.4	2,079.6	2,134.8	-26.8	-1.239822	1,737,925	-
[1365]	25/09/18	2,126.4	2,178.4	2,112.4	2,161.6	+49.6	+2.348485	966,875	-
[1365]	25/09/17	2,109.2	2,132.4	2,092.4	2,112	-8	-0.377358	717,075	-
[1365]	25/09/16	2,124.8	2,134.8	2,093.6	2,120	+12.4	+0.588347	988,675	-
[1365]	25/09/12	2,111.6	2,120	2,087.6	2,107.6	+36	+1.737787	1,162,850	-
[1365]	25/09/11	2,031.2	2,073.6	2,025.2	2,071.6	+49.6	+2.453017	1,392,875	-
[1365]	25/09/10	1,990.8	2,022	1,990	2,022	+32	+1.60804	802,150	-
[1365]	25/09/09	2,027.2	2,056	1,987.6	1,990	-17.6	-0.876669	869,675	-
[1365]	25/09/08	1,987.6	2,024.4	1,978	2,007.6	+58.4	+2.996101	1,373,425	-
[1365]	25/09/05	1,962.4	1,968	1,928	1,949.2	+39.6	+2.073733	949,800	-