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
[2517]	26/10/29	1,023	1,023	999	1,006	-3.5	-0.35	12,390	-
[2517]	26/10/28	1,031	1,031	1,010	1,010	-12.0	-1.17	6,740	-
[2517]	26/10/27	1,034	1,034	1,021	1,022	-6.0	-0.58	3,330	-
[2517]	26/10/26	1,017	1,030	1,012	1,028	+11.0	+1.08	3,220	-
[2517]	26/10/23	1,010	1,021	1,010	1,017	+7.5	+0.74	17,220	-
[2517]	26/10/22	1,009	1,010	997	1,010	+9.0	+0.90	9,200	-
[2517]	26/10/21	1,011	1,011	1,001	1,001	-0.5	-0.05	6,300	-
[2517]	26/10/20	1,019	1,019	1,000	1,002	-6.0	-0.60	9,190	-
[2517]	26/10/19	1,018	1,018	1,008	1,008	-5.5	-0.54	5,480	-
[2517]	26/10/16	1,023	1,023	1,012	1,014	+4.0	+0.40	4,610	-
[2517]	26/10/15	1,013	1,013	1,000	1,010	-3.0	-0.30	2,860	-
[2517]	26/10/14	1,013	1,013	1,005	1,013	+2.0	+0.20	4,440	-
[2517]	26/10/13	1,013	1,014	1,007	1,011	+4.5	+0.45	12,430	-
[2517]	26/10/09	1,000	1,014	1,000	1,007	+5.5	+0.55	2,520	-
[2517]	26/10/08	1,022	1,022	999	1,002	-10.0	-0.99	19,960	-
[2517]	26/10/07	1,021	1,021	1,009	1,012	-1.0	-0.10	8,200	-
[2517]	26/10/06	1,021	1,021	1,004	1,013	+6.0	+0.60	5,880	-
[2517]	26/10/05	1,034	1,034	1,007	1,007	-14.0	-1.37	13,070	-
[2517]	26/10/02	1,033	1,033	1,018	1,021	-15.0	-1.45	10,060	-
[2517]	26/10/01	1,036	1,039	1,035	1,036	-7.0	-0.67	8,020	-
[2517]	26/09/30	1,055	1,055	1,037	1,043	+3.0	+0.29	8,390	-
[2517]	26/09/29	1,063	1,063	1,040	1,040	-13.0	-1.23	28,350	-
[2517]	26/09/28	1,056	1,056	1,051	1,053	-3.0	-0.28	29,130	-
[2517]	26/09/25	1,075	1,075	1,053	1,056	-1.5	-0.14	19,480	-
[2517]	26/09/24	1,065	1,065	1,055	1,058	+1.0	+0.09	7,440	-
[2517]	26/09/18	1,080	1,080	1,057	1,057	-6.0	-0.56	72,140	-
[2517]	26/09/17	1,085	1,085	1,063	1,063	+1.5	+0.14	1,480	-
[2517]	26/09/16	1,066	1,068	1,062	1,062	+0.5	+0.05	6,830	-
[2517]	26/09/15	1,079	1,079	1,060	1,062	-3.5	-0.33	8,440	-
[2517]	26/09/14	1,071	1,071	1,063	1,066	+6.0	+0.57	1,280	-
[2517]	26/09/11	1,080	1,080	1,060	1,060	-8.5	-0.80	4,190	-
[2517]	26/09/10	1,066	1,072	1,066	1,069	-1.5	-0.14	25,820	-
[2517]	26/09/09	1,064	1,071	1,063	1,071	+2.0	+0.19	31,400	-
[2517]	26/09/08	1,078	1,078	1,065	1,069	-4.5	-0.42	16,620	-
[2517]	26/09/07	1,081	1,081	1,073	1,074	-9.5	-0.88	60,970	-
[2517]	26/09/04	1,099	1,100	1,082	1,084	-3.0	-0.28	16,240	-
[2517]	26/09/03	1,101	1,101	1,084	1,087	-1.5	-0.14	4,640	-
[2517]	26/09/02	1,101	1,101	1,085	1,089	-10.5	-0.95	34,280	-
[2517]	26/09/01	1,098	1,100	1,087	1,100	+11.0	+1.01	38,410	-
[2517]	26/08/31	1,091	1,093	1,088	1,089	-3.0	-0.27	1,880	-
[2517]	26/08/28	1,111	1,111	1,090	1,092	-10.0	-0.91	1,490	-
[2517]	26/08/27	1,100	1,105	1,100	1,102	-1.5	-0.14	3,630	-
[2517]	26/08/26	1,111	1,111	1,101	1,104	+3.0	+0.27	23,000	-
[2517]	26/08/25	1,108	1,108	1,099	1,101	+4.0	+0.36	5,030	-
[2517]	26/08/24	1,105	1,105	1,092	1,097	+4.0	+0.37	3,830	-
[2517]	26/08/21	1,105	1,105	1,089	1,093	-3.0	-0.27	1,080	-
[2517]	26/08/20	1,105	1,105	1,092	1,096	+6.5	+0.60	380	-
[2517]	26/08/19	1,101	1,101	1,086	1,090	+1.0	+0.09	12,340	-
[2517]	26/08/18	1,101	1,101	1,086	1,089	-5.5	-0.50	3,250	-
[2517]	26/08/17	1,092	1,101	1,092	1,095	+3.5	+0.32	4,220	-
[2517]	26/08/14	1,106	1,106	1,089	1,092	-4.0	-0.36	6,490	-
[2517]	26/08/13	1,106	1,106	1,095	1,096	-3.5	-0.32	6,260	-
[2517]	26/08/12	1,100	1,100	1,092	1,100	+6.5	+0.59	1,300	-
[2517]	26/08/10	1,105	1,105	1,088	1,094	+2.0	+0.18	7,210	-
[2517]	26/08/07	1,100	1,106	1,092	1,092	-26.0	-2.33	3,640	-
[2517]	26/08/06	1,111	1,118	1,104	1,118	+14.0	+1.27	4,470	-
[2517]	26/08/05	1,127	1,127	1,102	1,104	-8.0	-0.72	8,630	-
[2517]	26/08/04	1,138	1,138	1,109	1,112	-5.5	-0.49	33,840	-
[2517]	26/08/03	1,141	1,141	1,118	1,118	-22.0	-1.93	37,700	-
[2517]	26/07/31	1,159	1,159	1,140	1,140	-19.0	-1.64	288,790	-
[2517]	26/07/30	1,166	1,166	1,149	1,159	-6.5	-0.56	1,680	-
[2517]	26/07/29	1,140	1,166	1,140	1,166	+13.0	+1.13	37,440	-
[2517]	26/07/28	1,155	1,156	1,146	1,153	+5.0	+0.44	23,950	-
[2517]	26/07/27	1,129	1,148	1,129	1,148	+14.0	+1.23	11,090	-
[2517]	26/07/24	1,139	1,139	1,127	1,134	+1.0	+0.09	10,960	-
[2517]	26/07/23	1,140	1,140	1,133	1,133	-5.0	-0.44	8,060	-
[2517]	26/07/22	1,151	1,151	1,134	1,138	+2.0	+0.18	41,530	-
[2517]	26/07/21	1,130	1,141	1,130	1,136	+3.5	+0.31	7,520	-
[2517]	26/07/17	1,131.5	1,133.0	1,122.0	1,132.5	+16.5	+1.48	16,160	-
[2517]	26/07/16	1,125.0	1,130.0	1,115.0	1,116.0	-34.0	-2.96	41,160	-
[2517]	26/07/15	1,133.0	1,150.0	1,127.5	1,150.0	+31.0	+2.77	6,800	-
[2517]	26/07/14	1,122.5	1,123.5	1,113.5	1,119.0	+5.0	+0.45	2,570	-
[2517]	26/07/13	1,117.0	1,130.5	1,112.0	1,114.0	0.0	0.00	2,140	-
[2517]	26/07/10	1,121.0	1,121.0	1,111.0	1,114.0	-1.5	-0.13	2,160	-
[2517]	26/07/09	1,121.0	1,121.0	1,115.0	1,115.5	-5.5	-0.49	10,340	-
[2517]	26/07/08	1,126.0	1,133.0	1,117.0	1,121.0	-5.0	-0.44	5,580	-
[2517]	26/07/07	1,133.0	1,133.0	1,123.0	1,126.0	+3.0	+0.27	2,570	-
[2517]	26/07/06	1,124.0	1,131.5	1,117.5	1,123.0	+3.0	+0.27	31,370	-
[2517]	26/07/03	1,102.5	1,120.0	1,102.5	1,120.0	+17.5	+1.59	118,370	-
[2517]	26/07/02	1,111.0	1,111.0	1,096.0	1,102.5	+9.5	+0.87	7,610	-
[2517]	26/07/01	1,119.5	1,119.5	1,092.5	1,093.0	-15.5	-1.40	2,460	-
[2517]	26/06/30	1,120.0	1,120.0	1,108.0	1,108.5	-0.5	-0.05	20,650	-
[2517]	26/06/29	1,107.5	1,111.0	1,105.5	1,109.0	+2.5	+0.23	14,480	-
[2517]	26/06/26	1,096.5	1,107.0	1,094.5	1,106.5	+10.5	+0.96	10,610	-
[2517]	26/06/25	1,100.0	1,100.0	1,084.5	1,096.0	+9.5	+0.87	47,800	-
[2517]	26/06/24	1,077.0	1,087.0	1,077.0	1,086.5	+10.0	+0.93	790	-
[2517]	26/06/23	1,075.5	1,081.0	1,075.5	1,076.5	+2.0	+0.19	2,780	-
[2517]	26/06/22	1,087.5	1,087.5	1,072.0	1,074.5	-5.5	-0.51	5,310	-
[2517]	26/06/19	1,079.0	1,080.0	1,076.0	1,080.0	+4.0	+0.37	16,740	-
[2517]	26/06/18	1,083.5	1,083.5	1,071.0	1,076.0	-5.0	-0.46	10,450	-
[2517]	26/06/17	1,063.5	1,081.0	1,063.5	1,081.0	-1.0	-0.09	18,790	-
[2517]	26/06/16	1,100.0	1,100.0	1,075.5	1,082.0	-17.5	-1.59	20,210	-
[2517]	26/06/15	1,100.5	1,103.0	1,094.5	1,099.5	+6.5	+0.59	27,990	-
[2517]	26/06/12	1,094.5	1,097.0	1,085.5	1,093.0	+6.0	+0.55	4,060	-
[2517]	26/06/11	1,082.0	1,095.0	1,082.0	1,087.0	+5.0	+0.46	1,710	-
[2517]	26/06/10	1,094.0	1,094.0	1,071.0	1,082.0	-12.0	-1.10	4,250	-
[2517]	26/06/09	1,083.0	1,094.0	1,066.5	1,094.0	+15.5	+1.44	23,530	-
[2517]	26/06/08	1,064.0	1,086.0	1,064.0	1,078.5	+14.5	+1.36	1,540	-
[2517]	26/06/05	1,070.0	1,075.0	1,064.0	1,064.0	-4.0	-0.37	3,340	-
[2517]	26/06/04	1,078.0	1,078.0	1,068.0	1,068.0	-11.0	-1.02	21,360	-
[2517]	26/06/03	1,073.0	1,084.5	1,073.0	1,079.0	+1.5	+0.14	7,410	-
[2517]	26/06/02	1,084.5	1,084.5	1,064.5	1,077.5	-6.0	-0.55	4,090	-
[2517]	26/06/01	1,109.0	1,109.0	1,083.0	1,083.5	-19.5	-1.77	5,310	-
[2517]	26/05/29	1,096.0	1,108.0	1,091.0	1,103.0	+13.0	+1.19	2,130	-
[2517]	26/05/28	1,095.5	1,095.5	1,086.5	1,090.0	-5.0	-0.46	8,200	-
[2517]	26/05/27	1,086.5	1,095.0	1,086.5	1,095.0	+4.0	+0.37	1,110	-
[2517]	26/05/26	1,091.0	1,094.0	1,087.0	1,091.0	-1.0	-0.09	41,690	-
[2517]	26/05/25	1,091.5	1,096.0	1,088.0	1,092.0	-2.5	-0.23	5,230	-
[2517]	26/05/22	1,102	1,102	1,092	1,094	-5.5	-0.50	470	-
[2517]	26/05/21	1,088	1,102	1,088	1,100	+4.5	+0.41	17,940	-
[2517]	26/05/20	1,105	1,111	1,094	1,096	-7.5	-0.68	5,640	-
[2517]	26/05/19	1,096	1,106	1,096	1,104	+4.5	+0.41	34,010	-
[2517]	26/05/18	1,111	1,111	1,095	1,100	-10.0	-0.90	10,620	-
[2517]	26/05/15	1,110	1,117	1,110	1,110	+2.0	+0.18	1,700	-
[2517]	26/05/14	1,113	1,115	1,107	1,108	-5.0	-0.45	2,890	-
[2517]	26/05/13	1,125	1,125	1,110	1,113	-6.0	-0.54	6,450	-
[2517]	26/05/12	1,129	1,129	1,117	1,119	-5.5	-0.49	12,050	-
[2517]	26/05/11	1,135	1,135	1,125	1,125	-3.0	-0.27	3,560	-
[2517]	26/05/08	1,138	1,138	1,128	1,128	-9.0	-0.79	3,600	-
[2517]	26/05/07	1,141	1,159	1,135	1,137	-14.0	-1.22	41,930	-
[2517]	26/05/01	1,151	1,164	1,142	1,151	0	+0.00	25,170	-
[2517]	26/04/30	1,149	1,154	1,145	1,151	0	+0.00	71,400	-
[2517]	26/04/28	1,168	1,168	1,150	1,151	-13.5	-1.16	56,590	-
[2517]	26/04/27	1,166.0	1,168.0	1,158.0	1,165.0	+5.5	+0.47	10,690	-
[2517]	26/04/24	1,155.0	1,163.5	1,155.0	1,159.5	+4.5	+0.39	18,070	-
[2517]	26/04/23	1,158.5	1,161.0	1,153.5	1,155.0	-2.5	-0.22	11,600	-
[2517]	26/04/22	1,167.0	1,167.0	1,157.5	1,157.5	-9.5	-0.81	1,410	-
[2517]	26/04/21	1,176.0	1,176.0	1,167.0	1,167.0	-7.0	-0.60	1,310	-
[2517]	26/04/20	1,176.5	1,179.0	1,173.0	1,174.0	0.0	0.00	1,730	-
[2517]	26/04/17	1,180.0	1,180.0	1,172.0	1,174.0	-5.5	-0.47	1,230	-
[2517]	26/04/16	1,186.0	1,186.0	1,172.5	1,179.5	-6.5	-0.55	1,330	-
[2517]	26/04/15	1,180.0	1,186.0	1,168.5	1,186.0	+10.5	+0.89	1,310	-
[2517]	26/04/14	1,171.0	1,179.5	1,171.0	1,175.5	+13.0	+1.12	2,150	-
[2517]	26/04/13	1,163.0	1,168.0	1,160.0	1,162.5	-1.0	-0.09	2,220	-
[2517]	26/04/10	1,169.0	1,169.0	1,161.0	1,163.5	-2.0	-0.17	9,070	-
[2517]	26/04/09	1,180.0	1,180.0	1,165.5	1,165.5	-12.5	-1.06	23,370	-
[2517]	26/04/08	1,170.5	1,178.0	1,165.5	1,178.0	+21.0	+1.82	6,100	-
[2517]	26/04/07	1,163.5	1,168.0	1,157.0	1,157.0	-2.5	-0.22	8,720	-
[2517]	26/04/06	1,151.5	1,161.5	1,151.5	1,159.5	+7.5	+0.65	9,220	-
[2517]	26/04/03	1,150.0	1,153.5	1,145.0	1,152.0	+7.0	+0.61	11,240	-
[2517]	26/04/02	1,169.0	1,169.0	1,143.0	1,145.0	-21.0	-1.80	9,010	-
[2517]	26/04/01	1,145.0	1,166.0	1,141.0	1,166.0	+33.0	+2.91	84,850	-
[2517]	26/03/31	1,136.0	1,140.0	1,130.0	1,133.0	-11.5	-1.00	11,940	-
[2517]	26/03/30	1,160.0	1,200.0	1,140.0	1,144.5	-17.5	-1.51	85,910	-
[2517]	26/03/27	1,166.5	1,167.0	1,161.5	1,162.0	-5.5	-0.47	4,440	-
[2517]	26/03/26	1,176.5	1,176.5	1,163.5	1,167.5	-6.5	-0.55	5,670	-
[2517]	26/03/25	1,177.0	1,179.0	1,174.0	1,174.0	+3.0	+0.26	27,710	-
[2517]	26/03/24	1,181.0	1,181.0	1,170.0	1,171.0	+6.0	+0.52	1,760	-
[2517]	26/03/23	1,190.0	1,190.0	1,161.0	1,165.0	-26.0	-2.18	57,790	-
[2517]	26/03/19	1,200.0	1,201.5	1,191.0	1,191.0	-14.0	-1.16	3,100	-
[2517]	26/03/18	1,204.0	1,207.5	1,201.5	1,205.0	+2.0	+0.17	1,760	-
[2517]	26/03/17	1,210.0	1,210.0	1,200.5	1,203.0	+7.5	+0.63	4,480	-
[2517]	26/03/16	1,187.0	1,200.0	1,183.0	1,195.5	+7.5	+0.63	20,400	-
[2517]	26/03/13	1,192.5	1,199.0	1,187.0	1,188.0	-6.5	-0.54	17,170	-
[2517]	26/03/12	1,197.0	1,197.0	1,190.0	1,194.5	-5.5	-0.46	29,450	-
[2517]	26/03/11	1,193.0	1,205.0	1,189.0	1,200.0	+10.5	+0.88	17,550	-
[2517]	26/03/10	1,193.0	1,194.5	1,186.5	1,189.5	+2.0	+0.17	135,740	-
[2517]	26/03/09	1,196.5	1,196.5	1,180.0	1,187.5	-10.5	-0.88	64,730	-
[2517]	26/03/06	1,201.0	1,204.0	1,195.5	1,198.0	-8.5	-0.70	3,070	-
[2517]	26/03/05	1,210.0	1,212.0	1,204.0	1,206.5	+15.0	+1.26	23,440	-
[2517]	26/03/04	1,204.5	1,204.5	1,185.5	1,191.5	-13.0	-1.08	64,050	-
[2517]	26/03/03	1,230.5	1,230.5	1,203.5	1,204.5	-16.5	-1.35	88,360	-
[2517]	26/03/02	1,218.0	1,221.0	1,207.0	1,221.0	+3.5	+0.29	4,330	-
[2517]	26/02/27	1,234.0	1,234.0	1,217.0	1,217.5	-15.0	-1.22	11,000	-
[2517]	26/02/26	1,232.0	1,234.5	1,225.0	1,232.5	+6.5	+0.53	7,780	-
[2517]	26/02/25	1,222.0	1,226.0	1,220.0	1,226.0	+5.0	+0.41	29,090	-
[2517]	26/02/24	1,215.0	1,222.0	1,208.5	1,221.0	+12.0	+0.99	7,100	-
[2517]	26/02/20	1,205.5	1,210.0	1,205.0	1,209.0	+4.5	+0.37	15,480	-
[2517]	26/02/19	1,212.0	1,212.0	1,200.0	1,204.5	-4.5	-0.37	14,750	-
[2517]	26/02/18	1,202.0	1,212.0	1,198.0	1,209.0	+11.0	+0.92	2,840	-
[2517]	26/02/17	1,197.5	1,200.0	1,194.5	1,198.0	-6.5	-0.54	18,770	-
[2517]	26/02/16	1,199.5	1,205.5	1,193.0	1,204.5	+10.5	+0.88	37,260	-
[2517]	26/02/13	1,208.0	1,208.0	1,192.5	1,194.0	-13.5	-1.12	26,580	-
[2517]	26/02/12	1,212.0	1,212.0	1,202.5	1,207.5	-2.5	-0.21	4,340	-
[2517]	26/02/10	1,217.0	1,217.0	1,206.5	1,210.0	+2.0	+0.17	4,170	-
[2517]	26/02/09	1,208.0	1,212.5	1,202.0	1,208.0	-12.0	-0.98	24,120	-
[2517]	26/02/06	1,229.0	1,229.0	1,218.0	1,220.0	-9.0	-0.73	66,870	-
[2517]	26/02/05	1,230.0	1,231.5	1,225.0	1,229.0	+1.0	+0.08	10,320	-
[2517]	26/02/04	1,223.5	1,229.0	1,218.0	1,228.0	+5.5	+0.45	4,210	-
[2517]	26/02/03	1,221.0	1,222.5	1,210.0	1,222.5	+8.5	+0.70	37,210	-
[2517]	26/02/02	1,227.5	1,227.5	1,209.5	1,214.0	+0.5	+0.04	5,880	-
[2517]	26/01/30	1,233.5	1,233.5	1,212.0	1,213.5	-9.0	-0.74	32,100	-
[2517]	26/01/29	1,207.0	1,222.5	1,198.0	1,222.5	+16.5	+1.37	17,630	-
[2517]	26/01/28	1,207.0	1,208.0	1,202.5	1,206.0	-0.5	-0.04	7,020	-
[2517]	26/01/27	1,213.5	1,213.5	1,203.0	1,206.5	-5.5	-0.45	2,450	-
[2517]	26/01/26	1,220.5	1,220.5	1,209.0	1,212.0	-8.0	-0.66	29,130	-
[2517]	26/01/23	1,246.5	1,246.5	1,219.0	1,220.0	-4.5	-0.37	19,150	-
[2517]	26/01/22	1,224.0	1,230.5	1,220.0	1,224.5	+4.5	+0.37	10,910	-
[2517]	26/01/21	1,234.5	1,236.0	1,217.0	1,220.0	-23.5	-1.89	33,500	-
[2517]	26/01/20	1,252.0	1,253.5	1,240.0	1,243.5	-3.5	-0.28	86,890	-
[2517]	26/01/19	1,262.0	1,262.0	1,247.0	1,247.0	-17.5	-1.38	105,310	-
[2517]	26/01/16	1,257.0	1,264.5	1,253.5	1,264.5	+9.5	+0.76	9,670	-
[2517]	26/01/15	1,247.0	1,255.0	1,243.5	1,255.0	+8.5	+0.68	103,770	-
[2517]	26/01/14	1,239.5	1,246.5	1,239.5	1,246.5	+11.0	+0.89	39,080	-
[2517]	26/01/13	1,243.5	1,243.5	1,233.0	1,235.5	-6.0	-0.48	48,860	-
[2517]	26/01/09	1,244.5	1,246.5	1,237.0	1,241.5	+0.5	+0.04	25,690	-
[2517]	26/01/08	1,239.0	1,241.5	1,235.5	1,241.0	+2.0	+0.16	83,350	-
[2517]	26/01/07	1,243.0	1,243.0	1,226.0	1,239.0	+9.0	+0.73	65,470	-
[2517]	26/01/06	1,229.0	1,231.0	1,225.0	1,230.0	+7.0	+0.57	6,250	-
[2517]	26/01/05	1,237.0	1,237.0	1,217.0	1,223.0	-1.0	-0.08	7,390	-
[2517]	25/12/30	1,231.0	1,233.0	1,224.0	1,224.0	+1.0	+0.08	2,940	-
[2517]	25/12/29	1,228.0	1,228.5	1,222.0	1,223.0	-4.0	-0.33	4,400	-
[2517]	25/12/26	1,229.0	1,230.0	1,219.0	1,227.0	+2.0	+0.16	13,180	-
[2517]	25/12/25	1,225.0	1,228.0	1,223.5	1,225.0	+5.0	+0.41	1,390	-
[2517]	25/12/24	1,219.5	1,223.0	1,217.5	1,220.0	+5.0	+0.41	1,680	-
[2517]	25/12/23	1,211.0	1,215.0	1,211.0	1,215.0	+5.0	+0.41	2,040	-
[2517]	25/12/22	1,219.0	1,223.0	1,209.0	1,210.0	-9.0	-0.74	5,680	-
[2517]	25/12/19	1,210.5	1,221.0	1,210.5	1,219.0	+6.5	+0.54	17,610	-
[2517]	25/12/18	1,209.5	1,215.0	1,209.5	1,212.5	+8.5	+0.71	18,860	-
[2517]	25/12/17	1,206.0	1,209.0	1,202.0	1,204.0	-21.0	-1.71	5,470	-
[2517]	25/12/16	1,202.0	1,225.0	1,202.0	1,225.0	+23.0	+1.91	2,150	-
[2517]	25/12/15	1,203.5	1,203.5	1,198.0	1,202.0	+6.5	+0.54	2,460	-
[2517]	25/12/12	1,182.0	1,201.5	1,182.0	1,195.5	+9.5	+0.80	63,420	-
[2517]	25/12/11	1,193.0	1,194.0	1,177.5	1,186.0	-5.5	-0.46	14,520	-
[2517]	25/12/10	1,185.5	1,193.5	1,183.0	1,191.5	+10.0	+0.85	23,470	-
[2517]	25/12/09	1,180.5	1,181.5	1,175.0	1,181.5	-0.5	-0.04	21,660	-
[2517]	25/12/08	1,186.5	1,187.5	1,177.0	1,182.0	-3.5	-0.30	9,540	-
[2517]	25/12/05	1,187.5	1,191.5	1,185.5	1,185.5	-7.5	-0.63	3,190	-
[2517]	25/12/04	1,199.0	1,199.0	1,189.0	1,193.0	-4.5	-0.38	24,410	-
[2517]	25/12/03	1,202.5	1,202.5	1,194.5	1,197.5	-8.5	-0.70	25,810	-
[2517]	25/12/02	1,203.5	1,206.0	1,198.5	1,206.0	+1.5	+0.12	43,070	-
[2517]	25/12/01	1,232.5	1,232.5	1,204.5	1,204.5	-16.0	-1.31	19,300	-
[2517]	25/11/28	1,230.0	1,230.0	1,218.0	1,220.5	-9.5	-0.77	5,680	-
[2517]	25/11/27	1,222.0	1,231.5	1,222.0	1,230.0	+11.0	+0.90	3,560	-
[2517]	25/11/26	1,213.5	1,220.0	1,213.5	1,219.0	+4.0	+0.33	2,350	-
[2517]	25/11/25	1,210.0	1,216.5	1,205.5	1,215.0	+9.5	+0.79	2,800	-
[2517]	25/11/21	1,196.5	1,205.5	1,196.5	1,205.5	+19.5	+1.64	590	-
[2517]	25/11/20	1,198.5	1,204.0	1,186.0	1,186.0	-6.5	-0.55	12,770	-
[2517]	25/11/19	1,210.5	1,210.5	1,189.5	1,192.5	-2.0	-0.17	7,200	-
[2517]	25/11/18	1,223.5	1,223.5	1,193.0	1,194.5	-13.5	-1.12	27,550	-
[2517]	25/11/17	1,209.0	1,211.0	1,203.0	1,208.0	-1.0	-0.08	12,400	-
[2517]	25/11/14	1,211.0	1,212.5	1,206.5	1,209.0	+5.5	+0.46	26,520	-
[2517]	25/11/13	1,209.5	1,209.5	1,203.5	1,203.5	-6.5	-0.54	940	-
[2517]	25/11/12	1,210.0	1,215.5	1,208.0	1,210.0	+3.0	+0.25	3,880	-
[2517]	25/11/11	1,200.0	1,207.0	1,199.5	1,207.0	+12.0	+1.00	4,670	-
[2517]	25/11/10	1,199.5	1,202.5	1,195.0	1,195.0	0.0	0.00	20,200	-
[2517]	25/11/07	1,202.0	1,202.0	1,192.0	1,195.0	-8.5	-0.71	6,730	-
[2517]	25/11/06	1,208.5	1,208.5	1,200.0	1,203.5	+0.5	+0.04	21,440	-
[2517]	25/11/05	1,200.0	1,203.0	1,190.0	1,203.0	+3.5	+0.29	17,520	-
[2517]	25/11/04	1,195.5	1,199.5	1,192.0	1,199.5	+6.0	+0.50	34,450	-
[2517]	25/10/31	1,206.0	1,206.0	1,192.0	1,193.5	-0.5	-0.04	9,020	-
[2517]	25/10/30	1,189.0	1,194.0	1,180.0	1,194.0	+1.0	+0.08	6,690	-
[2517]	25/10/29	1,202.5	1,202.5	1,182.5	1,193.0	+1.0	+0.08	23,360	-
[2517]	25/10/28	1,200.5	1,200.5	1,191.0	1,192.0	-7.0	-0.58	27,450	-
[2517]	25/10/27	1,196.5	1,200.5	1,193.5	1,199.0	+6.5	+0.55	56,050	-
[2517]	25/10/24	1,199.5	1,200.5	1,192.0	1,192.5	-4.0	-0.33	30,740	-
[2517]	25/10/23	1,186.5	1,196.5	1,183.0	1,196.5	+6.5	+0.55	13,340	-
[2517]	25/10/22	1,182.5	1,190.0	1,179.5	1,190.0	+12.0	+1.02	11,930	-
[2517]	25/10/21	1,178.0	1,181.0	1,176.0	1,178.0	0.0	0.00	8,280	-
[2517]	25/10/20	1,175.5	1,179.0	1,172.0	1,178.0	+5.5	+0.47	3,810	-
[2517]	25/10/17	1,187.0	1,187.0	1,170.0	1,172.5	-0.5	-0.04	29,620	-
[2517]	25/10/16	1,168.5	1,173.0	1,164.5	1,173.0	+4.5	+0.39	19,760	-
[2517]	25/10/15	1,160.0	1,168.5	1,160.0	1,168.5	+12.0	+1.04	3,010	-
[2517]	25/10/14	1,161.0	1,161.0	1,150.0	1,156.5	-5.0	-0.43	4,810	-
[2517]	25/10/10	1,166.0	1,166.0	1,159.0	1,161.5	-0.5	-0.04	3,880	-
[2517]	25/10/09	1,165.0	1,165.0	1,157.5	1,162.0	-3.0	-0.26	26,370	-
[2517]	25/10/08	1,170.5	1,170.5	1,165.0	1,165.0	-4.0	-0.34	19,110	-
[2517]	25/10/07	1,188.0	1,188.0	1,166.0	1,169.0	-5.5	-0.47	25,590	-
[2517]	25/10/06	1,171.5	1,175.5	1,162.0	1,174.5	+20.5	+1.78	33,030	-
[2517]	25/10/03	1,157.0	1,157.0	1,150.5	1,154.0	-3.0	-0.26	34,510	-
[2517]	25/10/02	1,161.0	1,165.5	1,148.5	1,157.0	+2.5	+0.22	49,440	-
[2517]	25/10/01	1,165.5	1,165.5	1,146.5	1,154.5	-8.5	-0.73	34,510	-
[2517]	25/09/30	1,160.5	1,163.0	1,154.0	1,163.0	+6.0	+0.52	9,080	-
[2517]	25/09/29	1,181.0	1,181.0	1,157.0	1,157.0	-16.0	-1.36	15,750	-
[2517]	25/09/26	1,175.0	1,175.0	1,169.0	1,173.0	+3.5	+0.30	5,970	-
[2517]	25/09/25	1,169.0	1,169.5	1,163.5	1,169.5	+5.0	+0.43	2,490	-
[2517]	25/09/24	1,164.5	1,167.5	1,163.0	1,164.5	-2.0	-0.17	28,130	-
[2517]	25/09/22	1,157.0	1,170.0	1,157.0	1,166.5	+4.5	+0.39	2,010	-
[2517]	25/09/19	1,177.5	1,177.5	1,162.0	1,162.0	-4.5	-0.39	92,980	-
[2517]	25/09/18	1,177.0	1,177.0	1,166.5	1,166.5	-1.5	-0.13	15,610	-
[2517]	25/09/17	1,178.0	1,178.0	1,165.5	1,168.0	-5.5	-0.47	4,760	-
[2517]	25/09/16	1,173.0	1,173.5	1,162.5	1,173.5	+7.5	+0.64	64,810	-
[2517]	25/09/12	1,159.0	1,166.0	1,155.5	1,166.0	+15.0	+1.30	810	-
[2517]	25/09/11	1,150.0	1,153.5	1,150.0	1,151.0	+6.5	+0.57	1,100	-
[2517]	25/09/10	1,147.0	1,147.0	1,142.5	1,144.5	-1.0	-0.09	27,440	-
[2517]	25/09/09	1,141.0	1,149.0	1,141.0	1,145.5	+4.5	+0.39	35,020	-
[2517]	25/09/08	1,145.0	1,146.0	1,140.5	1,141.0	+3.0	+0.26	19,590	-
[2517]	25/09/05	1,140.5	1,141.0	1,133.0	1,138.0	-4.5	-0.39	27,700	-