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
[1367]	26/10/29	2,968	2,984	2,920	2,972	+7	+0.236088	23,041	-
[1367]	26/10/28	3,032	3,032	2,963	2,965	-25	-0.83612	17,382	-
[1367]	26/10/27	2,987	2,990	2,946	2,990	+53	+1.804562	28,988	-
[1367]	26/10/26	2,920	2,970	2,913	2,937	-2	-0.06805	29,677	-
[1367]	26/10/23	2,915	2,939	2,836	2,939	-56	-1.869783	71,265	-
[1367]	26/10/22	3,057	3,085	2,959	2,995	-51	-1.674327	33,431	-
[1367]	26/10/21	3,044	3,072	3,038	3,046	+61	+2.043551	41,047	-
[1367]	26/10/20	3,058	3,069	2,970	2,985	-85	-2.76873	69,536	-
[1367]	26/10/19	3,025	3,082	2,990	3,070	-18	-0.582902	79,857	-
[1367]	26/10/16	3,049	3,097	3,045	3,088	+108	+3.624161	67,144	-
[1367]	26/10/15	3,042	3,042	2,945	2,980	-170	-5.396825	160,047	-
[1367]	26/10/14	3,179	3,179	3,123	3,150	+8	+0.254615	23,229	-
[1367]	26/10/13	3,152	3,152	3,100	3,142	-6	-0.190597	39,888	-
[1367]	26/10/09	3,125	3,148	3,095	3,148	+23	+0.736	75,336	-
[1367]	26/10/08	3,196	3,208	3,113	3,125	-93	-2.889994	86,726	-
[1367]	26/10/07	3,255	3,293	3,218	3,218	-59	-1.800427	34,665	-
[1367]	26/10/06	3,235	3,277	3,211	3,277	+86	+2.69508	52,062	-
[1367]	26/10/05	3,187	3,210	3,168	3,191	+74	+2.374078	43,871	-
[1367]	26/10/02	3,135	3,162	3,117	3,117	-71	-2.227102	36,707	-
[1367]	26/10/01	3,137	3,198	3,096	3,188	+50	+1.593372	57,051	-
[1367]	26/09/30	3,100	3,167	3,074	3,138	+88	+2.885246	81,420	-
[1367]	26/09/29	3,107	3,133	3,023	3,050	-50	-1.612903	50,574	-
[1367]	26/09/28	3,155	3,166	3,100	3,100	-38	-1.210962	42,291	-
[1367]	26/09/25	3,091	3,138	3,072	3,138	+70	+2.281617	45,440	-
[1367]	26/09/24	3,096	3,102	3,056	3,068	-3	-0.097688	39,808	-
[1367]	26/09/18	3,111	3,111	3,036	3,071	-12	-0.389231	27,132	-
[1367]	26/09/17	3,073	3,107	3,055	3,083	+65	+2.153744	26,512	-
[1367]	26/09/16	3,017	3,047	3,009	3,018	+24	+0.801603	89,473	-
[1367]	26/09/15	3,029	3,029	2,974	2,994	-35	-1.155497	38,896	-
[1367]	26/09/14	2,964	3,031	2,944	3,029	+49	+1.644295	25,247	-
[1367]	26/09/11	2,868	2,983	2,867	2,980	-43	-1.422428	98,994	-
[1367]	26/09/10	2,982	3,023	2,960	3,023	+19	+0.63249	33,575	-
[1367]	26/09/09	2,996	3,054	2,986	3,004	-21	-0.694215	58,046	-
[1367]	26/09/08	3,068	3,113	3,023	3,025	-105	-3.354633	68,586	-
[1367]	26/09/07	3,137	3,154	3,110	3,130	+20	+0.643087	496,455	-
[1367]	26/09/04	3,108	3,110	3,047	3,110	-16	-0.511836	37,776	-
[1367]	26/09/03	3,109	3,139	3,078	3,126	+46	+1.493506	53,159	-
[1367]	26/09/02	3,116	3,141	3,059	3,080	-162	-4.996915	41,964	-
[1367]	26/09/01	3,144	3,242	3,139	3,242	+62	+1.949686	61,286	-
[1367]	26/08/31	3,105	3,186	3,080	3,180	+16	+0.505689	71,805	-
[1367]	26/08/28	3,117	3,190	3,117	3,164	+45	+1.44277	21,297	-
[1367]	26/08/27	3,140	3,143	3,109	3,119	+7	+0.224936	18,727	-
[1367]	26/08/26	3,089	3,127	3,084	3,112	+45	+1.467232	29,629	-
[1367]	26/08/25	3,051	3,090	3,036	3,067	-3	-0.09772	13,556	-
[1367]	26/08/24	3,061	3,072	3,044	3,070	+15	+0.490998	9,623	-
[1367]	26/08/21	3,000	3,055	2,999	3,055	+19	+0.625823	9,105	-
[1367]	26/08/20	3,006	3,037	2,997	3,036	+62	+2.084734	20,521	-
[1367]	26/08/19	3,035	3,036	2,955	2,974	-189	-5.97534	54,804	-
[1367]	26/08/18	3,213	3,244	3,155	3,163	-84	-2.587003	21,932	-
[1367]	26/08/17	3,264	3,269	3,210	3,247	+7	+0.216049	22,882	-
[1367]	26/08/14	3,257	3,288	3,240	3,240	+19	+0.589879	26,870	-
[1367]	26/08/13	3,209	3,235	3,180	3,221	+47	+1.480781	28,143	-
[1367]	26/08/12	3,136	3,174	3,106	3,174	+50	+1.600512	27,181	-
[1367]	26/08/10	3,100	3,125	3,069	3,124	+74	+2.42623	14,847	-
[1367]	26/08/07	3,058	3,073	3,020	3,050	-7	-0.228983	24,189	-
[1367]	26/08/06	3,007	3,057	2,993	3,057	+27	+0.891089	34,178	-
[1367]	26/08/05	2,964	3,030	2,961	3,030	+151	+5.244877	49,580	-
[1367]	26/08/04	2,874	2,910	2,847	2,879	+6	+0.208841	51,148	-
[1367]	26/08/03	2,906	2,906	2,779	2,873	-67	-2.278912	58,569	-
[1367]	26/07/31	2,968	3,035	2,940	2,940	+45	+1.554404	69,569	-
[1367]	26/07/30	2,900	2,934	2,839	2,895	-55	-1.864407	40,299	-
[1367]	26/07/29	2,932	2,954	2,861	2,950	+22	+0.751366	110,798	-
[1367]	26/07/28	2,993	2,993	2,877	2,928	-135	-4.407444	73,828	-
[1367]	26/07/27	3,019	3,063	2,990	3,063	+109	+3.689912	50,230	-
[1367]	26/07/24	2,973	2,984	2,952	2,954	-73	-2.411629	36,940	-
[1367]	26/07/23	3,022	3,063	3,022	3,027	+14	+0.464653	15,846	-
[1367]	26/07/22	3,019	3,069	3,004	3,013	+44	+1.48198	34,242	-
[1367]	26/07/21	2,874	2,980	2,864	2,969	+145	+5.134561	52,506	-
[1367]	26/07/17	2,968	2,970	2,757	2,824	-214	-7.044108	85,559	-
[1367]	26/07/16	3,037	3,066	3,001	3,038	-56	-1.809955	28,516	-
[1367]	26/07/15	3,075	3,100	3,025	3,094	+54	+1.776316	27,701	-
[1367]	26/07/14	2,987	3,043	2,950	3,040	+47	+1.570331	25,375	-
[1367]	26/07/13	3,044	3,084	2,952	2,993	-60	-1.96528	32,668	-
[1367]	26/07/10	3,042	3,067	3,019	3,053	+46	+1.529764	73,016	-
[1367]	26/07/09	2,989	3,026	2,978	3,007	-3	-0.099668	164,627	-
[1367]	26/07/08	3,016	3,074	2,990	3,010	-44	-1.440733	158,504	-
[1367]	26/07/07	3,142	3,184	3,054	3,054	-66	-2.115385	210,007	-
[1367]	26/07/06	3,108	3,141	3,076	3,120	+30	+0.970874	303,798	-
[1367]	26/07/03	3,026	3,090	2,979	3,090	+77	+2.555592	409,151	-
[1367]	26/07/02	2,981	3,058	2,967	3,013	+39	+1.311365	129,757	-
[1367]	26/07/01	3,035	3,054	2,972	2,974	+4	+0.13468	93,146	-
[1367]	26/06/30	3,000	3,010	2,938	2,970	+5	+0.168634	207,289	-
[1367]	26/06/29	2,962	2,974	2,894	2,965	+53	+1.820055	304,596	-
[1367]	26/06/26	2,953	2,987	2,874	2,912	-88	-2.933333	427,492	-
[1367]	26/06/25	2,999	3,022	2,956	3,000	+65	+2.214651	152,972	-
[1367]	26/06/24	2,970	2,987	2,884	2,935	-49	-1.642091	118,509	-
[1367]	26/06/23	3,129	3,129	2,969	2,984	-144	-4.603581	172,967	-
[1367]	26/06/22	3,036	3,142	3,034	3,128	+56	+1.822917	54,039	-
[1367]	26/06/19	3,145	3,145	3,011	3,072	-27	-0.871249	124,928	-
[1367]	26/06/18	3,045	3,112	3,033	3,099	+82	+2.717932	123,173	-
[1367]	26/06/17	2,969	3,032	2,965	3,017	+67	+2.271186	115,986	-
[1367]	26/06/16	2,977	2,995	2,950	2,950	-35	-1.172529	89,623	-
[1367]	26/06/15	2,951	3,027	2,946	2,985	+161	+5.701133	167,097	-
[1367]	26/06/12	2,821	2,870	2,787	2,824	+77	+2.803058	34,759	-
[1367]	26/06/11	2,664	2,747	2,642	2,747	-3	-0.109091	46,184	-
[1367]	26/06/10	2,816	2,825	2,734	2,750	-94	-3.305204	38,610	-
[1367]	26/06/09	2,837	2,844	2,775	2,844	+55	+1.972033	41,510	-
[1367]	26/06/08	2,784	2,807	2,722	2,789	-111	-3.827586	122,313	-
[1367]	26/06/05	2,946	2,946	2,886	2,900	+4	+0.138122	107,233	-
[1367]	26/06/04	2,941	2,941	2,888	2,896	-72	-2.425876	64,763	-
[1367]	26/06/03	2,932	3,014	2,919	2,968	+114	+3.994394	78,786	-
[1367]	26/06/02	2,864	2,878	2,806	2,854	-45	-1.552259	87,747	-
[1367]	26/06/01	2,915	2,948	2,887	2,899	-10	-0.343761	40,216	-
[1367]	26/05/29	2,890	2,970	2,890	2,909	+40	+1.394214	77,087	-
[1367]	26/05/28	2,850	2,869	2,793	2,869	-1	-0.034843	40,415	-
[1367]	26/05/27	2,920	2,953	2,870	2,870	-40	-1.37457	68,774	-
[1367]	26/05/26	2,920	2,920	2,868	2,910	+8	+0.275672	57,946	-
[1367]	26/05/25	2,867	2,925	2,848	2,902	+83	+2.944306	80,627	-
[1367]	26/05/22	2,812	2,855	2,789	2,819	+19	+0.678571	48,887	-
[1367]	26/05/21	2,766	2,815	2,762	2,800	+97	+3.588605	132,129	-
[1367]	26/05/20	2,777	2,777	2,653	2,703	-87	-3.11828	206,988	-
[1367]	26/05/19	2,782	2,819	2,755	2,790	+24	+0.867679	172,879	-
[1367]	26/05/18	2,811	2,816	2,728	2,766	-27	-0.966702	86,873	-
[1367]	26/05/15	2,855	2,894	2,750	2,793	-47	-1.65493	120,189	-
[1367]	26/05/14	2,900	2,900	2,820	2,840	-31	-1.079763	50,000	-
[1367]	26/05/13	2,802	2,895	2,802	2,871	+46	+1.628319	106,311	-
[1367]	26/05/12	2,810	2,840	2,763	2,825	+34	+1.218201	83,590	-
[1367]	26/05/11	2,772	2,805	2,747	2,791	+42	+1.527828	112,056	-
[1367]	26/05/08	2,731	2,754	2,707	2,749	-16	-0.578662	67,522	-
[1367]	26/05/07	2,725	2,802	2,708	2,765	+140	+5.333333	182,654	-
[1367]	26/05/01	2,608	2,630	2,558	2,625	+34	+1.312235	94,318	-
[1367]	26/04/30	2,608	2,616	2,573	2,591	-95	-3.536858	145,839	-
[1367]	26/04/28	2,640	2,686	2,632	2,686	+71	+2.715105	92,713	-
[1367]	26/04/27	2,611	2,650	2,560	2,615	+5	+0.191571	88,738	-
[1367]	26/04/24	2,631	2,631	2,580	2,610	0	0	41,442	-
[1367]	26/04/23	2,640	2,645	2,548	2,610	-45	-1.694915	106,991	-
[1367]	26/04/22	2,649	2,657	2,619	2,655	-29	-1.080477	65,333	-
[1367]	26/04/21	2,700	2,702	2,672	2,684	-1	-0.037244	23,482	-
[1367]	26/04/20	2,710	2,710	2,676	2,685	+5	+0.186567	36,342	-
[1367]	26/04/17	2,730	2,730	2,677	2,680	-50	-1.831502	68,241	-
[1367]	26/04/16	2,715	2,754	2,711	2,730	+64	+2.4006	109,901	-
[1367]	26/04/15	2,710	2,716	2,666	2,666	+12	+0.452148	63,635	-
[1367]	26/04/14	2,686	2,686	2,644	2,654	+24	+0.912548	144,125	-
[1367]	26/04/13	2,609	2,654	2,590	2,630	-6	-0.227618	52,400	-
[1367]	26/04/10	2,638	2,668	2,630	2,636	0	0	161,700	-
[1367]	26/04/09	2,684	2,702	2,632	2,636	-44	-1.641791	93,125	-
[1367]	26/04/08	2,693	2,696	2,653	2,680	+140	+5.511811	246,000	-
[1367]	26/04/07	2,529	2,562	2,494	2,540	+41	+1.640656	45,400	-
[1367]	26/04/06	2,520	2,558	2,499	2,499	-8	-0.319107	78,350	-
[1367]	26/04/03	2,524	2,534	2,488	2,507	+54	+2.201386	48,200	-
[1367]	26/04/02	2,599	2,608	2,448	2,453	-73	-2.889945	328,225	-
[1367]	26/04/01	2,464	2,541	2,447	2,526	+206	+8.87931	184,600	-
[1367]	26/03/31	2,329	2,422	2,296	2,320	-49	-2.068383	283,400	-
[1367]	26/03/30	2,298	2,376	2,278	2,369	-89	-3.62083	210,525	-
[1367]	26/03/27	2,428	2,494	2,403	2,458	-9	-0.364816	296,575	-
[1367]	26/03/26	2,490	2,509	2,422	2,467	-20	-0.804182	177,075	-
[1367]	26/03/25	2,479	2,493	2,454	2,487	+119	+5.025338	133,000	-
[1367]	26/03/24	2,376	2,384	2,310	2,368	+96	+4.225352	533,500	-
[1367]	26/03/23	2,285	2,289	2,208	2,272	-157	-6.463565	422,225	-
[1367]	26/03/19	2,482	2,494	2,429	2,429	-169	-6.505004	345,925	-
[1367]	26/03/18	2,499	2,598	2,499	2,598	+132	+5.352798	284,450	-
[1367]	26/03/17	2,493	2,516	2,437	2,466	+24	+0.982801	684,275	-
[1367]	26/03/16	2,449	2,472	2,401	2,442	-35	-1.413	778,500	-
[1367]	26/03/13	2,404	2,484	2,401	2,477	-7	-0.281804	182,600	-
[1367]	26/03/12	2,494	2,510	2,440	2,484	-70	-2.740799	402,625	-
[1367]	26/03/11	2,583	2,618	2,552	2,554	+37	+1.470004	787,775	-
[1367]	26/03/10	2,488	2,548	2,461	2,517	+109	+4.526578	319,100	-
[1367]	26/03/09	2,324	2,408	2,274	2,408	-196	-7.526882	457,250	-
[1367]	26/03/06	2,523	2,604	2,498	2,604	+41	+1.599688	744,550	-
[1367]	26/03/05	2,648	2,670	2,540	2,563	+75	+3.014469	607,825	-
[1367]	26/03/04	2,525	2,600	2,410	2,488	-190.8	-7.122592	1,827,550	-
[1367]	26/03/03	2,800	2,816	2,657.6	2,678.8	-166.4	-5.848447	570,750	-
[1367]	26/03/02	2,793.2	2,853.6	2,746.4	2,845.2	-68	-2.334203	655,000	-
[1367]	26/02/27	2,831.2	2,917.2	2,827.6	2,913.2	+78.8	+2.78013	168,225	-
[1367]	26/02/26	2,842.8	2,866	2,824.4	2,834.4	+50.4	+1.810345	231,300	-
[1367]	26/02/25	2,771.2	2,804	2,726.4	2,784	+47.6	+1.739512	584,225	-
[1367]	26/02/24	2,727.6	2,749.6	2,702	2,736.4	+6	+0.219748	315,750	-
[1367]	26/02/20	2,750.4	2,750.4	2,706.8	2,730.4	-60	-2.150229	250,050	-
[1367]	26/02/19	2,752.4	2,800	2,737.2	2,790.4	+55.2	+2.018134	348,375	-
[1367]	26/02/18	2,700.8	2,742	2,695.6	2,735.2	+55.6	+2.074937	178,375	-
[1367]	26/02/17	2,701.6	2,711.2	2,641.6	2,679.6	-18.8	-0.696709	234,400	-
[1367]	26/02/16	2,767.6	2,767.6	2,694.8	2,698.4	-51.6	-1.876364	311,825	-
[1367]	26/02/13	2,797.6	2,817.2	2,740.4	2,750	-86.4	-3.046115	515,650	-
[1367]	26/02/12	2,804	2,848	2,789.2	2,836.4	+34	+1.213246	428,500	-
[1367]	26/02/10	2,749.6	2,810.8	2,748	2,802.4	+107.6	+3.992875	381,975	-
[1367]	26/02/09	2,733.6	2,758.8	2,688.8	2,694.8	+107.6	+4.158936	655,275	-
[1367]	26/02/06	2,492.4	2,587.2	2,462	2,587.2	+76.4	+3.042855	578,475	-
[1367]	26/02/05	2,542.4	2,562.4	2,497.6	2,510.8	-10	-0.396699	320,425	-
[1367]	26/02/04	2,496.4	2,526	2,472.8	2,520.8	+11.6	+0.462299	211,875	-
[1367]	26/02/03	2,452	2,514	2,442.8	2,509.2	+148	+6.267999	243,225	-
[1367]	26/02/02	2,450	2,486	2,357.2	2,361.2	-48.8	-2.024896	262,825	-
[1367]	26/01/30	2,392	2,410.4	2,363.2	2,410	+27.6	+1.158496	161,125	-
[1367]	26/01/29	2,362.8	2,388.8	2,324.8	2,382.4	+26	+1.103378	471,200	-
[1367]	26/01/28	2,358.4	2,377.6	2,340	2,356.4	-40	-1.66917	337,975	-
[1367]	26/01/27	2,383.2	2,404	2,347.6	2,396.4	+13.6	+0.570757	219,250	-
[1367]	26/01/26	2,408	2,416.8	2,377.6	2,382.8	-108.4	-4.351317	422,475	-
[1367]	26/01/23	2,499.2	2,517.2	2,478	2,491.2	+19.6	+0.793009	180,775	-
[1367]	26/01/22	2,496.8	2,498	2,469.2	2,471.6	+34.8	+1.428102	214,075	-
[1367]	26/01/21	2,421.6	2,448.8	2,408	2,436.8	-45.6	-1.836932	509,225	-
[1367]	26/01/20	2,508.4	2,508.4	2,476.8	2,482.4	-45.6	-1.803797	145,075	-
[1367]	26/01/19	2,504.4	2,530	2,476.8	2,528	-6.4	-0.252525	364,550	-
[1367]	26/01/16	2,526.8	2,542.4	2,509.6	2,534.4	-12.4	-0.486886	231,125	-
[1367]	26/01/15	2,494.8	2,555.2	2,494.8	2,546.8	+34.4	+1.369209	410,950	-
[1367]	26/01/14	2,474.4	2,512.4	2,464	2,512.4	+62	+2.530199	389,550	-
[1367]	26/01/13	2,457.2	2,458	2,426.8	2,450.4	+110.8	+4.735852	391,300	-
[1367]	26/01/09	2,318	2,343.6	2,302.8	2,339.6	+42.4	+1.845725	140,925	-
[1367]	26/01/08	2,321.2	2,332.4	2,294	2,297.2	-32.4	-1.390797	105,950	-
[1367]	26/01/07	2,330.4	2,354	2,321.6	2,329.6	-40.8	-1.721228	145,625	-
[1367]	26/01/06	2,331.2	2,372.4	2,331.2	2,370.4	+77.6	+3.384508	312,300	-
[1367]	26/01/05	2,279.6	2,302.4	2,264	2,292.8	+91.6	+4.161367	347,375	-
[1367]	25/12/30	2,218	2,224	2,201.2	2,201.2	-27.2	-1.220607	85,200	-
[1367]	25/12/29	2,221.2	2,234	2,202	2,228.4	+12.8	+0.577722	117,950	-
[1367]	25/12/26	2,223.6	2,236	2,202	2,215.6	+6	+0.271542	98,375	-
[1367]	25/12/25	2,217.2	2,217.2	2,193.6	2,209.6	+12	+0.54605	34,100	-
[1367]	25/12/24	2,220.8	2,230	2,192	2,197.6	-20	-0.901876	31,025	-
[1367]	25/12/23	2,204	2,224.8	2,201.6	2,217.6	+24.8	+1.130974	35,475	-
[1367]	25/12/22	2,211.2	2,218	2,190.8	2,192.8	+21.6	+0.994842	177,500	-
[1367]	25/12/19	2,155.2	2,186	2,146.4	2,171.2	+34.4	+1.609884	123,275	-
[1367]	25/12/18	2,125.6	2,148	2,112.8	2,136.8	-15.6	-0.724772	319,275	-
[1367]	25/12/17	2,149.2	2,156	2,117.2	2,152.4	-2.4	-0.111379	126,225	-
[1367]	25/12/16	2,228.8	2,228.8	2,154.8	2,154.8	-78.4	-3.510657	148,650	-
[1367]	25/12/15	2,202.8	2,236.8	2,200	2,233.2	+8.8	+0.395612	124,275	-
[1367]	25/12/12	2,164.4	2,228.8	2,164.4	2,224.4	+84.8	+3.963358	379,075	-
[1367]	25/12/11	2,199.6	2,206	2,130	2,139.6	-38.8	-1.781124	124,600	-
[1367]	25/12/10	2,189.2	2,204	2,162.4	2,178.4	-2	-0.091726	77,225	-
[1367]	25/12/09	2,166.8	2,192	2,162.8	2,180.4	+7.2	+0.331309	68,550	-
[1367]	25/12/08	2,154.8	2,173.2	2,134.8	2,173.2	+29.2	+1.36194	189,575	-
[1367]	25/12/05	2,152	2,153.6	2,127.2	2,144	-48	-2.189781	108,800	-
[1367]	25/12/04	2,114.8	2,194.8	2,114.8	2,192	+82	+3.886256	199,050	-
[1367]	25/12/03	2,123.6	2,128.4	2,101.2	2,110	-7.2	-0.340072	107,650	-
[1367]	25/12/02	2,127.2	2,137.6	2,110.8	2,117.2	+1.2	+0.056711	116,925	-
[1367]	25/12/01	2,166.4	2,172	2,111.6	2,116	-51.2	-2.362495	68,025	-
[1367]	25/11/28	2,151.2	2,172	2,147.2	2,167.2	+12.8	+0.594133	60,025	-
[1367]	25/11/27	2,160.8	2,172.8	2,151.2	2,154.4	+13.2	+0.616477	108,075	-
[1367]	25/11/26	2,093.6	2,146	2,090.4	2,141.2	+82	+3.982129	210,225	-
[1367]	25/11/25	2,106	2,107.6	2,045.2	2,059.2	-8.8	-0.425532	128,725	-
[1367]	25/11/21	2,032.8	2,080	2,024.8	2,068	-4.8	-0.231571	459,625	-
[1367]	25/11/20	2,094	2,112	2,064.8	2,072.8	+66.4	+3.30941	274,175	-
[1367]	25/11/19	2,022.8	2,040.8	1,982.8	2,006.4	-4	-0.198965	342,475	-
[1367]	25/11/18	2,104	2,111.2	2,010.4	2,010.4	-122.4	-5.738935	270,875	-
[1367]	25/11/17	2,133.6	2,140	2,112	2,132.8	-16	-0.744602	175,925	-
[1367]	25/11/14	2,116.4	2,155.2	2,116.4	2,148.8	-28.8	-1.322557	235,000	-
[1367]	25/11/13	2,161.2	2,188	2,161.2	2,177.6	+29.2	+1.359151	99,375	-
[1367]	25/11/12	2,116.8	2,153.2	2,116	2,148.4	+44.8	+2.129682	365,100	-
[1367]	25/11/11	2,123.2	2,129.2	2,085.6	2,103.6	+5.2	+0.247808	240,375	-
[1367]	25/11/10	2,098.4	2,102	2,078	2,098.4	+26.4	+1.274131	105,625	-
[1367]	25/11/07	2,060.4	2,080	2,034.8	2,072	-16	-0.766284	433,050	-
[1367]	25/11/06	2,072.4	2,104	2,071.2	2,088	+52.4	+2.57418	195,575	-
[1367]	25/11/05	2,051.6	2,060.4	1,949.6	2,035.6	-56	-2.677376	1,457,200	-
[1367]	25/11/04	2,106.8	2,142	2,087.2	2,091.6	-28.4	-1.339623	161,025	-
[1367]	25/10/31	2,113.6	2,137.6	2,086.8	2,120	+44	+2.119461	363,700	-
[1367]	25/10/30	2,058	2,085.2	2,046.4	2,076	+29.6	+1.446443	1,589,625	-
[1367]	25/10/29	2,076	2,077.6	2,045.6	2,046.4	-12.4	-0.602293	191,475	-
[1367]	25/10/28	2,096.8	2,096.8	2,056.4	2,058.8	-50.8	-2.408039	93,300	-
[1367]	25/10/27	2,093.2	2,114.4	2,090.4	2,109.6	+73.2	+3.594579	379,325	-
[1367]	25/10/24	2,039.2	2,052.8	2,024.8	2,036.4	+18.4	+0.911794	162,600	-
[1367]	25/10/23	2,007.2	2,022.4	1,994.4	2,018	-17.6	-0.86461	89,450	-
[1367]	25/10/22	2,009.6	2,046.8	2,002.4	2,035.6	+21.6	+1.072493	140,200	-
[1367]	25/10/21	2,032.8	2,045.6	2,008	2,014	+3.2	+0.159141	288,850	-
[1367]	25/10/20	1,973.6	2,010.8	1,964.4	2,010.8	+90.8	+4.729167	155,500	-
[1367]	25/10/17	1,928.8	1,951.6	1,915.6	1,920	-40.8	-2.080783	113,850	-
[1367]	25/10/16	1,964.8	1,975.2	1,942.8	1,960.8	+22.4	+1.155592	172,450	-
[1367]	25/10/15	1,902.4	1,940	1,896.8	1,938.4	+64	+3.414426	173,400	-
[1367]	25/10/14	1,898	1,930	1,854	1,874.4	-78.8	-4.034405	545,125	-
[1367]	25/10/10	2,018	2,018	1,948.8	1,953.2	-78.8	-3.877953	287,850	-
[1367]	25/10/09	2,022.4	2,032	2,011.6	2,032	+30.8	+1.539077	81,300	-
[1367]	25/10/08	2,010	2,040	1,999.6	2,001.2	+8	+0.401365	94,975	-
[1367]	25/10/07	2,011.6	2,020.4	1,989.6	1,993.2	-1.6	-0.080209	229,375	-
[1367]	25/10/06	1,987.6	2,006.8	1,961.2	1,994.8	+119.2	+6.3553	542,025	-
[1367]	25/10/03	1,834.4	1,879.2	1,834.4	1,875.6	+48	+2.626395	199,450	-
[1367]	25/10/02	1,836.8	1,849.6	1,808.4	1,827.6	-7.2	-0.392413	115,200	-
[1367]	25/10/01	1,863.6	1,868.4	1,819.2	1,834.8	-49.6	-2.632138	147,775	-
[1367]	25/09/30	1,882.8	1,898.8	1,860	1,884.4	+3.6	+0.191408	132,050	-
[1367]	25/09/29	1,915.6	1,915.6	1,877.2	1,880.8	-32.4	-1.693498	138,925	-
[1367]	25/09/26	1,910.4	1,935.2	1,906	1,913.2	+0.4	+0.020912	218,600	-
[1367]	25/09/25	1,905.2	1,918.8	1,894	1,912.8	+18.4	+0.971284	107,650	-
[1367]	25/09/24	1,878.8	1,896.8	1,863.2	1,894.4	+10.4	+0.552017	29,325	-
[1367]	25/09/22	1,873.6	1,903.6	1,873.6	1,884	+19.2	+1.029601	60,925	-
[1367]	25/09/19	1,902.8	1,915.2	1,840	1,864.8	-14	-0.745156	363,225	-
[1367]	25/09/18	1,874.8	1,892	1,852.8	1,878.8	+13.2	+0.707547	179,125	-
[1367]	25/09/17	1,875.2	1,876.4	1,850	1,865.6	-24.4	-1.291005	131,900	-
[1367]	25/09/16	1,891.2	1,907.6	1,873.6	1,890	+10.4	+0.553309	201,150	-
[1367]	25/09/12	1,894.4	1,896	1,872	1,879.6	+13.2	+0.707244	161,000	-
[1367]	25/09/11	1,853.6	1,869.6	1,843.2	1,866.4	+7.6	+0.408866	157,350	-
[1367]	25/09/10	1,837.2	1,860	1,834	1,858.8	+22.8	+1.24183	116,650	-
[1367]	25/09/09	1,871.6	1,884.4	1,832.8	1,836	-20.8	-1.120207	206,600	-
[1367]	25/09/08	1,842.4	1,868	1,832.8	1,856.8	+38	+2.08929	302,100	-
[1367]	25/09/05	1,816.4	1,825.2	1,796	1,818.8	+30.4	+1.699843	146,800	-