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
[1333]	26/10/29	1,198	1,205	1,190	1,195	0	0	1,196,000	180,664,041,472
[1333]	26/10/28	1,220	1,225	1,193	1,195	-27	-2.209493	994,500	180,664,041,472
[1333]	26/10/27	1,222	1,226	1,204	1,222	-4	-0.326264	975,500	184,821,579,776
[1333]	26/10/26	1,215	1,232	1,208	1,226	+11	+0.90535	414,400	185,350,717,440
[1333]	26/10/23	1,219	1,232	1,214	1,215	+7	+0.57947	519,000	183,763,304,448
[1333]	26/10/22	1,203	1,213	1,200	1,208	+5	+0.415628	385,500	182,629,416,960
[1333]	26/10/21	1,203	1,210	1,200	1,203	0	0	401,500	181,949,104,128
[1333]	26/10/20	1,202	1,215	1,202	1,203	+1	+0.083195	385,300	181,873,508,352
[1333]	26/10/19	1,210	1,219	1,202	1,202	0	0	486,200	181,797,912,576
[1333]	26/10/16	1,208	1,212	1,199	1,202	-1	-0.083126	563,000	181,722,316,800
[1333]	26/10/15	1,196	1,203	1,188	1,203	+19	+1.60473	923,500	181,873,508,352
[1333]	26/10/14	1,195	1,196	1,180	1,184	-11	-0.920502	538,800	179,076,612,096
[1333]	26/10/13	1,198	1,201	1,189	1,195	+8	+0.673968	458,300	180,739,637,248
[1333]	26/10/09	1,196	1,202	1,186	1,187	-5	-0.419463	692,800	179,454,574,592
[1333]	26/10/08	1,195	1,197	1,182	1,192	-5	-0.417711	859,400	180,286,078,976
[1333]	26/10/07	1,207	1,209	1,197	1,197	-10	-0.8285	877,400	181,042,003,968
[1333]	26/10/06	1,212	1,217	1,205	1,207	0	0	596,800	182,553,837,568
[1333]	26/10/05	1,209	1,213	1,204	1,207	-2	-0.165426	413,100	182,478,241,792
[1333]	26/10/02	1,228	1,232	1,206	1,209	-23	-1.866883	628,400	182,856,204,288
[1333]	26/10/01	1,233	1,239	1,228	1,232	-5	-0.404204	497,900	186,257,817,600
[1333]	26/09/30	1,240	1,242	1,225	1,237	-3	-0.241935	550,100	187,089,321,984
[1333]	26/09/29	1,260	1,263	1,240	1,240	-41	-3.200625	559,700	187,542,880,256
[1333]	26/09/28	1,295	1,298	1,280	1,281	-10	-0.774593	474,100	193,741,389,824
[1333]	26/09/25	1,295	1,300	1,285	1,291	+3	+0.232919	471,200	195,177,627,648
[1333]	26/09/24	1,293	1,297	1,287	1,288	-4	-0.309598	548,500	194,799,681,536
[1333]	26/09/18	1,310	1,310	1,290	1,292	-14	-1.071975	569,700	195,404,414,976
[1333]	26/09/17	1,290	1,306	1,290	1,306	+19	+1.476301	378,500	197,445,386,240
[1333]	26/09/16	1,299	1,302	1,287	1,287	+2	+0.155642	284,500	194,648,489,984
[1333]	26/09/15	1,305	1,309	1,283	1,285	-7	-0.541796	370,400	194,270,527,488
[1333]	26/09/14	1,275	1,292	1,273	1,292	+21	+1.652242	330,600	195,328,819,200
[1333]	26/09/11	1,258	1,275	1,255	1,271	+4	+0.315706	470,500	192,229,556,224
[1333]	26/09/10	1,265	1,269	1,259	1,267	+1	+0.078989	359,700	191,624,822,784
[1333]	26/09/09	1,270	1,272	1,260	1,266	-9	-0.705882	352,900	191,398,051,840
[1333]	26/09/08	1,271	1,277	1,262	1,275	+10	+0.790514	327,700	192,834,289,664
[1333]	26/09/07	1,280	1,282	1,264	1,265	-15	-1.171875	455,600	191,246,876,672
[1333]	26/09/04	1,300	1,300	1,277	1,280	-18	-1.386749	601,400	193,514,618,880
[1333]	26/09/03	1,303	1,306	1,294	1,298	-4	-0.30722	410,600	196,311,515,136
[1333]	26/09/02	1,304	1,311	1,295	1,302	-6	-0.458716	384,000	196,840,652,800
[1333]	26/09/01	1,296	1,312	1,295	1,308	+12	+0.925926	424,800	197,747,752,960
[1333]	26/08/31	1,300	1,304	1,294	1,296	+1	+0.07722	335,900	196,009,148,416
[1333]	26/08/28	1,302	1,312	1,295	1,295	-15	-1.145038	440,200	195,782,361,088
[1333]	26/08/27	1,309	1,320	1,302	1,310	+1	+0.076394	411,500	198,050,119,680
[1333]	26/08/26	1,302	1,317	1,301	1,309	+5	+0.383436	417,000	197,898,928,128
[1333]	26/08/25	1,307	1,316	1,304	1,304	+4	+0.307692	645,200	197,143,019,520
[1333]	26/08/24	1,314	1,315	1,295	1,300	-11	-0.839054	578,800	196,613,881,856
[1333]	26/08/21	1,302	1,314	1,297	1,311	+10	+0.76864	670,300	198,201,294,848
[1333]	26/08/20	1,302	1,314	1,298	1,301	+1	+0.076923	443,500	196,765,057,024
[1333]	26/08/19	1,307	1,315	1,283	1,300	-2	-0.15361	461,300	196,613,881,856
[1333]	26/08/18	1,282	1,304	1,280	1,302	+20	+1.560062	492,500	196,840,652,800
[1333]	26/08/17	1,291	1,295	1,282	1,282	-11	-0.850735	522,600	193,892,581,376
[1333]	26/08/14	1,280	1,297	1,271	1,293	+11	+0.858034	506,900	195,555,590,144
[1333]	26/08/13	1,281	1,288	1,277	1,282	+4	+0.312989	529,300	193,892,581,376
[1333]	26/08/12	1,279	1,286	1,274	1,278	+9	+0.70922	537,700	193,212,252,160
[1333]	26/08/10	1,270	1,273	1,255	1,269	-1	-0.07874	535,800	191,851,610,112
[1333]	26/08/07	1,266	1,280	1,259	1,270	+4	+0.315956	590,300	192,078,381,056
[1333]	26/08/06	1,266	1,271	1,254	1,266	+10	+0.796178	608,100	191,398,051,840
[1333]	26/08/05	1,235	1,273	1,230	1,256	-28	-2.180685	940,900	189,886,218,240
[1333]	26/08/04	1,300	1,301	1,281	1,284	-25	-1.909855	633,800	194,119,352,320
[1333]	26/08/03	1,315	1,318	1,299	1,309	-2	-0.152555	493,400	197,898,928,128
[1333]	26/07/31	1,337	1,340	1,311	1,311	-42	-3.104213	600,900	198,201,294,848
[1333]	26/07/30	1,371	1,376	1,342	1,353	-25	-1.814224	530,400	204,626,591,744
[1333]	26/07/29	1,357	1,378	1,345	1,378	+24	+1.772526	598,700	208,406,167,552
[1333]	26/07/28	1,344	1,355	1,339	1,354	+15	+1.120239	382,300	204,777,766,912
[1333]	26/07/27	1,338	1,342	1,331	1,339	+18	+1.362604	520,100	202,510,024,704
[1333]	26/07/24	1,310	1,328	1,306	1,321	-1	-0.075643	399,800	199,713,128,448
[1333]	26/07/23	1,319	1,322	1,309	1,322	+3	+0.227445	420,600	199,939,915,776
[1333]	26/07/22	1,330	1,330	1,310	1,319	-13	-0.975976	532,900	199,486,357,504
[1333]	26/07/21	1,339	1,355	1,327	1,332	-1	-0.075019	428,700	201,451,749,376
[1333]	26/07/17	1,326.0	1,346.5	1,325.0	1,333.0	+9.5	+0.717794	879,700	-
[1333]	26/07/16	1,325.0	1,340.0	1,320.0	1,323.5	+6.5	+0.493546	505,100	-
[1333]	26/07/15	1,320.0	1,323.0	1,313.5	1,317.0	+1.5	+0.114025	346,200	-
[1333]	26/07/14	1,316.5	1,323.5	1,309.5	1,315.5	+8	+0.611855	325,900	-
[1333]	26/07/13	1,320.0	1,331.0	1,307.5	1,307.5	-2.5	-0.19084	432,100	-
[1333]	26/07/10	1,307.0	1,317.0	1,302.5	1,310.0	-7.5	-0.56926	622,500	-
[1333]	26/07/09	1,316.0	1,320.5	1,300.0	1,317.5	-0.5	-0.037936	599,800	-
[1333]	26/07/08	1,313.5	1,327.5	1,312.0	1,318.0	+2.5	+0.190042	532,100	-
[1333]	26/07/07	1,319.0	1,323.0	1,308.0	1,315.5	-3.5	-0.265353	430,500	-
[1333]	26/07/06	1,310.0	1,330.0	1,310.0	1,319.0	+11.5	+0.879541	395,400	-
[1333]	26/07/03	1,320.0	1,325.5	1,305.0	1,307.5	-1.5	-0.114591	327,300	-
[1333]	26/07/02	1,299.0	1,316.0	1,294.0	1,309.0	+25.5	+1.986755	477,900	-
[1333]	26/07/01	1,304.0	1,305.0	1,279.5	1,283.5	-24.5	-1.873089	539,400	-
[1333]	26/06/30	1,325.0	1,333.5	1,303.5	1,308.0	-6.5	-0.494485	555,500	-
[1333]	26/06/29	1,299.5	1,325.0	1,299.0	1,314.5	+15	+1.15429	785,400	-
[1333]	26/06/26	1,293.5	1,300.0	1,288.5	1,299.5	+15.5	+1.207165	662,000	-
[1333]	26/06/25	1,292.5	1,295.5	1,281.5	1,284.0	+6.5	+0.508806	418,400	-
[1333]	26/06/24	1,284.5	1,292.5	1,271.0	1,277.5	-6	-0.467472	597,700	-
[1333]	26/06/23	1,266.5	1,285.5	1,264.0	1,283.5	+22.5	+1.784298	643,800	-
[1333]	26/06/22	1,250.5	1,269.0	1,248.0	1,261.0	+13.5	+1.082164	451,200	-
[1333]	26/06/19	1,244.0	1,251.5	1,237.0	1,247.5	+3.5	+0.28135	507,300	-
[1333]	26/06/18	1,250.0	1,256.0	1,236.0	1,244.0	-7	-0.559552	614,900	-
[1333]	26/06/17	1,276.5	1,289.0	1,251.0	1,251.0	-25.5	-1.99765	318,000	-
[1333]	26/06/16	1,280.0	1,280.5	1,261.5	1,276.5	-9.5	-0.738725	382,100	-
[1333]	26/06/15	1,300.0	1,304.0	1,285.0	1,286.0	-6.5	-0.502901	301,600	-
[1333]	26/06/12	1,283.5	1,293.0	1,277.0	1,292.5	+11	+0.858369	456,800	-
[1333]	26/06/11	1,300.0	1,303.0	1,273.0	1,281.5	+4	+0.313112	425,300	-
[1333]	26/06/10	1,276.5	1,290.5	1,272.0	1,277.5	+4	+0.314095	368,300	-
[1333]	26/06/09	1,262.5	1,282.0	1,262.0	1,273.5	+15.5	+1.232114	564,900	-
[1333]	26/06/08	1,254.0	1,270.0	1,248.0	1,258.0	+1.5	+0.119379	419,300	-
[1333]	26/06/05	1,241.0	1,266.0	1,238.0	1,256.5	+20.5	+1.658576	400,900	-
[1333]	26/06/04	1,252.0	1,261.5	1,229.0	1,236.0	-23	-1.826847	380,800	-
[1333]	26/06/03	1,235.5	1,265.5	1,235.5	1,259.0	+14.5	+1.165127	524,500	-
[1333]	26/06/02	1,250.0	1,255.0	1,225.0	1,244.5	-14	-1.112435	574,500	-
[1333]	26/06/01	1,267.5	1,273.0	1,248.0	1,258.5	-8.5	-0.670876	708,800	-
[1333]	26/05/29	1,263.5	1,288.0	1,260.0	1,267.0	+3.5	+0.277008	780,300	-
[1333]	26/05/28	1,283.0	1,289.0	1,261.0	1,263.5	-11.5	-0.901961	502,100	-
[1333]	26/05/27	1,260.0	1,282.5	1,259.0	1,275.0	+10	+0.790514	514,000	-
[1333]	26/05/26	1,263.5	1,273.0	1,256.0	1,265.0	+2	+0.158353	526,200	-
[1333]	26/05/25	1,265.0	1,274.5	1,251.5	1,263.0	+2	+0.158604	617,800	-
[1333]	26/05/22	1,288	1,288	1,252	1,261	-32	-2.474865	461,400	-
[1333]	26/05/21	1,307	1,317	1,293	1,293	-3	-0.231481	497,600	-
[1333]	26/05/20	1,324	1,333	1,285	1,296	-19	-1.444867	766,800	-
[1333]	26/05/19	1,288	1,315	1,285	1,315	+57	+4.531002	860,000	-
[1333]	26/05/18	1,270	1,284	1,254	1,258	+3	+0.239044	607,500	-
[1333]	26/05/15	1,236	1,258	1,235	1,255	+16	+1.291364	606,200	-
[1333]	26/05/14	1,224	1,243	1,215	1,239	+15	+1.22549	905,800	-
[1333]	26/05/13	1,204	1,231	1,201	1,224	+31	+2.598491	805,200	-
[1333]	26/05/12	1,249	1,249	1,189	1,193	-104	-8.018504	1,511,500	-
[1333]	26/05/11	1,305	1,320	1,290	1,297	-14	-1.067887	569,700	-
[1333]	26/05/08	1,320	1,330	1,295	1,311	-14	-1.056604	770,800	-
[1333]	26/05/07	1,310	1,334	1,309	1,325	+16	+1.222307	680,600	-
[1333]	26/05/01	1,326	1,326	1,301	1,309	-16	-1.207547	389,400	-
[1333]	26/04/30	1,325	1,332	1,314	1,325	-15	-1.119403	484,300	-
[1333]	26/04/28	1,318	1,340	1,314	1,340	+19	+1.438304	379,700	-
[1333]	26/04/27	1,328.5	1,335.0	1,315.0	1,321.0	-17.5	-1.307434	449,900	-
[1333]	26/04/24	1,340.5	1,343.5	1,325.0	1,338.5	+4	+0.299738	346,000	-
[1333]	26/04/23	1,338.0	1,342.0	1,323.0	1,334.5	-16.5	-1.221318	533,400	-
[1333]	26/04/22	1,360.0	1,366.0	1,347.5	1,351.0	-15.5	-1.134285	387,100	-
[1333]	26/04/21	1,384.0	1,387.0	1,360.0	1,366.5	-19.5	-1.406926	434,900	-
[1333]	26/04/20	1,420.0	1,428.0	1,384.5	1,386.0	-27	-1.910828	523,600	-
[1333]	26/04/17	1,426.0	1,430.5	1,413.0	1,413.0	-14	-0.981079	389,600	-
[1333]	26/04/16	1,429.0	1,436.0	1,418.0	1,427.0	-8	-0.557491	453,000	-
[1333]	26/04/15	1,435.5	1,440.0	1,427.5	1,435.0	+9.5	+0.666433	479,700	-
[1333]	26/04/14	1,452.5	1,461.0	1,423.5	1,425.5	-37	-2.529915	573,700	-
[1333]	26/04/13	1,453.0	1,469.0	1,453.0	1,462.5	-2	-0.136565	454,200	-
[1333]	26/04/10	1,498.5	1,499.0	1,459.5	1,464.5	-26	-1.744381	481,200	-
[1333]	26/04/09	1,499.5	1,506.0	1,484.5	1,490.5	+6.5	+0.438005	425,800	-
[1333]	26/04/08	1,499.0	1,507.0	1,473.5	1,484.0	+2	+0.134953	628,900	-
[1333]	26/04/07	1,485.5	1,504.5	1,473.0	1,482.0	-1.5	-0.101112	407,600	-
[1333]	26/04/06	1,485.0	1,497.0	1,477.0	1,483.5	+3	+0.202634	367,600	-
[1333]	26/04/03	1,473.0	1,488.5	1,467.0	1,480.5	+10.5	+0.714286	390,200	-
[1333]	26/04/02	1,490.5	1,504.0	1,469.0	1,470.0	-29.5	-1.967322	618,700	-
[1333]	26/04/01	1,482.0	1,499.5	1,473.0	1,499.5	+43	+2.952283	535,800	-
[1333]	26/03/31	1,452.0	1,466.5	1,448.0	1,456.5	-1	-0.068611	627,000	-
[1333]	26/03/30	1,430.0	1,466.0	1,425.0	1,457.5	-44.5	-2.962716	680,600	-
[1333]	26/03/27	1,498.0	1,507.5	1,492.5	1,502.0	+10	+0.670241	977,800	-
[1333]	26/03/26	1,501.0	1,501.0	1,480.0	1,492.0	-4	-0.26738	565,900	-
[1333]	26/03/25	1,500.0	1,504.5	1,486.0	1,496.0	+20	+1.355014	475,900	-
[1333]	26/03/24	1,471.0	1,479.0	1,462.5	1,476.0	+35	+2.428869	426,300	-
[1333]	26/03/23	1,473.5	1,473.5	1,438.5	1,441.0	-48	-3.22364	646,600	-
[1333]	26/03/19	1,500.0	1,510.0	1,486.5	1,489.0	-31	-2.039474	724,400	-
[1333]	26/03/18	1,485.0	1,520.0	1,482.0	1,520.0	+40	+2.702703	627,100	-
[1333]	26/03/17	1,465.5	1,486.5	1,462.5	1,480.0	+22.5	+1.543739	533,800	-
[1333]	26/03/16	1,442.0	1,458.5	1,434.5	1,457.5	+17	+1.180146	568,900	-
[1333]	26/03/13	1,430.0	1,452.5	1,427.0	1,440.5	-4	-0.276912	560,600	-
[1333]	26/03/12	1,486.0	1,488.0	1,435.0	1,444.5	-41.5	-2.792732	578,200	-
[1333]	26/03/11	1,500.0	1,505.0	1,486.0	1,486.0	-1.5	-0.10084	455,100	-
[1333]	26/03/10	1,506.5	1,506.5	1,482.0	1,487.5	+11	+0.745005	596,800	-
[1333]	26/03/09	1,451.0	1,483.5	1,446.0	1,476.5	-34.5	-2.283256	865,600	-
[1333]	26/03/06	1,496.0	1,511.0	1,479.0	1,511.0	-3.5	-0.231099	617,800	-
[1333]	26/03/05	1,515.0	1,532.0	1,510.0	1,514.5	+29.5	+1.986532	784,500	-
[1333]	26/03/04	1,495.5	1,505.0	1,457.0	1,485.0	-40	-2.622951	1,112,400	-
[1333]	26/03/03	1,562.5	1,562.5	1,517.5	1,525.0	-54.5	-3.450459	874,500	-
[1333]	26/03/02	1,569.0	1,580.0	1,547.0	1,579.5	-6	-0.37843	814,300	-
[1333]	26/02/27	1,551.0	1,589.0	1,545.5	1,585.5	+47.5	+3.088427	818,800	-
[1333]	26/02/26	1,549.0	1,553.5	1,529.0	1,538.0	-2.5	-0.162285	689,100	-
[1333]	26/02/25	1,530.0	1,542.5	1,511.5	1,540.5	+15	+0.983284	635,600	-
[1333]	26/02/24	1,505.0	1,529.5	1,484.0	1,525.5	+33.5	+2.245308	792,500	-
[1333]	26/02/20	1,519.0	1,519.0	1,472.0	1,492.0	-34	-2.228047	909,900	-
[1333]	26/02/19	1,500.5	1,534.5	1,474.0	1,526.0	+18.5	+1.227197	752,200	-
[1333]	26/02/18	1,500.0	1,507.5	1,485.0	1,507.5	+7	+0.466511	523,100	-
[1333]	26/02/17	1,515.0	1,518.0	1,493.0	1,500.5	-7.5	-0.497347	436,900	-
[1333]	26/02/16	1,505.0	1,517.0	1,486.5	1,508.0	+8	+0.533333	747,800	-
[1333]	26/02/13	1,482.0	1,500.0	1,456.0	1,500.0	+33	+2.249489	849,100	-
[1333]	26/02/12	1,446.0	1,479.0	1,441.5	1,467.0	+38.5	+2.695135	833,200	-
[1333]	26/02/10	1,410.0	1,436.0	1,386.0	1,428.5	-35	-2.391527	1,793,100	-
[1333]	26/02/09	1,479.0	1,484.0	1,454.0	1,463.5	-3	-0.204569	673,300	-
[1333]	26/02/06	1,440.0	1,479.5	1,426.0	1,466.5	+32	+2.230742	691,500	-
[1333]	26/02/05	1,450.0	1,455.0	1,420.0	1,434.5	+2.5	+0.174581	456,600	-
[1333]	26/02/04	1,412.5	1,444.0	1,410.0	1,432.0	+22	+1.560284	510,600	-
[1333]	26/02/03	1,395.0	1,410.0	1,390.0	1,410.0	+25	+1.805054	402,700	-
[1333]	26/02/02	1,400.0	1,405.0	1,380.5	1,385.0	-3.5	-0.252071	794,200	-
[1333]	26/01/30	1,391.0	1,397.5	1,385.5	1,388.5	-0.5	-0.035997	467,800	-
[1333]	26/01/29	1,380.0	1,390.5	1,359.5	1,389.0	-1.5	-0.107875	524,700	-
[1333]	26/01/28	1,404.5	1,411.0	1,380.0	1,390.5	-11	-0.784873	525,600	-
[1333]	26/01/27	1,390.0	1,401.5	1,372.0	1,401.5	+11.5	+0.827338	618,000	-
[1333]	26/01/26	1,400.0	1,402.0	1,386.5	1,390.0	-5	-0.358423	684,400	-
[1333]	26/01/23	1,397.0	1,404.0	1,383.5	1,395.0	0	0	438,300	-
[1333]	26/01/22	1,395.0	1,402.5	1,383.0	1,395.0	-10	-0.711744	669,000	-
[1333]	26/01/21	1,410.0	1,416.0	1,390.0	1,405.0	-23	-1.610644	766,300	-
[1333]	26/01/20	1,400.0	1,432.0	1,395.5	1,428.0	+43	+3.104693	993,800	-
[1333]	26/01/19	1,366.5	1,400.0	1,365.5	1,385.0	+19.5	+1.428048	787,800	-
[1333]	26/01/16	1,350.0	1,369.0	1,345.0	1,365.5	+15.5	+1.148148	370,500	-
[1333]	26/01/15	1,349.5	1,358.0	1,344.0	1,350.0	+10	+0.746269	505,100	-
[1333]	26/01/14	1,327.0	1,341.5	1,322.0	1,340.0	+18.5	+1.399924	470,500	-
[1333]	26/01/13	1,329.5	1,331.0	1,313.5	1,321.5	+14.5	+1.109411	396,100	-
[1333]	26/01/09	1,327.5	1,332.0	1,307.0	1,307.0	-8.5	-0.646142	436,100	-
[1333]	26/01/08	1,320.0	1,327.0	1,312.5	1,315.5	-4.5	-0.340909	335,900	-
[1333]	26/01/07	1,318.5	1,324.0	1,307.0	1,320.0	-11.5	-0.863688	363,200	-
[1333]	26/01/06	1,307.5	1,333.0	1,307.0	1,331.5	+24	+1.835564	486,400	-
[1333]	26/01/05	1,290.0	1,311.5	1,275.0	1,307.5	+21.5	+1.671851	568,400	-
[1333]	25/12/30	1,310.0	1,315.0	1,285.0	1,286.0	-29.5	-2.242493	744,100	-
[1333]	25/12/29	1,320.0	1,327.0	1,303.5	1,315.5	-2.1	-0.159381	639,100	-
[1333]	25/12/26	1,304.3	1,318.9	1,300.9	1,317.6	+24.3	+1.878914	596,406	-
[1333]	25/12/25	1,293.6	1,299.3	1,291.6	1,293.3	+2.7	+0.209205	281,103	-
[1333]	25/12/24	1,287.9	1,293.3	1,283.6	1,290.6	+4.3	+0.334292	306,603	-
[1333]	25/12/23	1,276.6	1,290.3	1,276.6	1,286.3	+10	+0.783515	332,703	-
[1333]	25/12/22	1,297.9	1,298.9	1,274.3	1,276.3	-16.3	-1.261024	506,105	-
[1333]	25/12/19	1,281.3	1,297.6	1,279.6	1,292.6	+17.7	+1.388344	659,707	-
[1333]	25/12/18	1,273.3	1,281.6	1,264.9	1,274.9	+14.6	+1.158454	585,306	-
[1333]	25/12/17	1,269.9	1,273.3	1,256.9	1,260.3	-9.6	-0.755965	353,104	-
[1333]	25/12/16	1,266.6	1,275.6	1,257.6	1,269.9	+17.6	+1.405414	464,705	-
[1333]	25/12/15	1,247.9	1,255.6	1,242.9	1,252.3	+15.4	+1.245048	486,905	-
[1333]	25/12/12	1,249.9	1,251.3	1,232.9	1,236.9	-12	-0.960846	523,505	-
[1333]	25/12/11	1,256.6	1,257.3	1,237.6	1,248.9	-3.7	-0.295386	488,405	-
[1333]	25/12/10	1,246.3	1,252.9	1,241.3	1,252.6	+16.3	+1.31845	631,206	-
[1333]	25/12/09	1,248.3	1,252.6	1,227.6	1,236.3	-7.3	-0.587005	473,405	-
[1333]	25/12/08	1,238.6	1,244.6	1,229.6	1,243.6	+17.3	+1.410748	450,605	-
[1333]	25/12/05	1,238.9	1,239.9	1,222.9	1,226.3	-12.6	-1.017031	405,904	-
[1333]	25/12/04	1,235.6	1,240.6	1,230.6	1,238.9	+3.3	+0.267077	523,505	-
[1333]	25/12/03	1,249.9	1,254.9	1,217.6	1,235.6	-23.7	-1.881998	711,007	-
[1333]	25/12/02	1,266.3	1,269.9	1,254.9	1,259.3	+4	+0.318649	550,506	-
[1333]	25/12/01	1,265.9	1,265.9	1,252.6	1,255.3	-13.3	-1.0484	530,705	-
[1333]	25/11/28	1,250.3	1,274.3	1,249.6	1,268.6	+18.7	+1.49612	528,605	-
[1333]	25/11/27	1,246.9	1,254.3	1,244.9	1,249.9	+6.3	+0.506594	403,204	-
[1333]	25/11/26	1,218.6	1,246.6	1,217.3	1,243.6	+25	+2.051535	576,006	-
[1333]	25/11/25	1,235.3	1,237.9	1,215.3	1,218.6	-16.7	-1.351898	562,506	-
[1333]	25/11/21	1,226.3	1,243.3	1,226.3	1,235.3	+11.4	+0.931449	816,608	-
[1333]	25/11/20	1,225.3	1,247.3	1,215.6	1,223.9	+14	+1.15712	700,507	-
[1333]	25/11/19	1,222.9	1,249.3	1,195.3	1,209.9	-13	-1.063047	2,084,721	-
[1333]	25/11/18	1,219.9	1,228.6	1,215.6	1,222.9	-3.4	-0.277257	544,205	-
[1333]	25/11/17	1,226.6	1,234.6	1,219.9	1,226.3	+2.4	+0.196094	590,706	-
[1333]	25/11/14	1,216.6	1,224.9	1,213.9	1,223.9	+2.6	+0.212888	652,207	-
[1333]	25/11/13	1,225.9	1,237.9	1,215.3	1,221.3	+9.4	+0.775642	667,207	-
[1333]	25/11/12	1,226.6	1,240.3	1,211.9	1,211.9	-3.7	-0.304376	960,910	-
[1333]	25/11/11	1,233.3	1,239.9	1,203.9	1,215.6	+44	+3.755548	1,744,217	-
[1333]	25/11/10	1,197.6	1,198.6	1,167.9	1,171.6	-11.3	-0.955279	668,107	-
[1333]	25/11/07	1,165.3	1,182.9	1,164.3	1,182.9	+17.6	+1.510341	490,205	-
[1333]	25/11/06	1,151.6	1,165.3	1,144.9	1,165.3	+13.7	+1.189649	408,304	-
[1333]	25/11/05	1,160.9	1,163.9	1,133.9	1,151.6	-12.7	-1.090784	522,305	-
[1333]	25/11/04	1,158.6	1,175.3	1,152.6	1,164.3	+16.4	+1.428696	696,007	-
[1333]	25/10/31	1,143.9	1,151.9	1,139.6	1,147.9	+11	+0.967543	690,307	-
[1333]	25/10/30	1,114.3	1,139.6	1,114.3	1,136.9	+22.6	+2.028179	1,199,712	-
[1333]	25/10/29	1,132.6	1,137.6	1,113.3	1,114.3	-23.3	-2.048172	609,306	-
[1333]	25/10/28	1,156.6	1,156.9	1,137.6	1,137.6	-19.3	-1.668251	503,705	-
[1333]	25/10/27	1,149.6	1,159.9	1,145.3	1,156.9	+14.3	+1.251532	350,404	-
[1333]	25/10/24	1,151.6	1,156.9	1,141.9	1,142.6	-16.3	-1.406506	349,503	-
[1333]	25/10/23	1,146.6	1,159.3	1,143.9	1,158.9	+18	+1.577702	354,004	-
[1333]	25/10/22	1,129.9	1,140.9	1,126.6	1,140.9	+11	+0.973537	519,905	-
[1333]	25/10/21	1,140.6	1,142.6	1,128.9	1,129.9	-7	-0.615709	307,803	-
[1333]	25/10/20	1,141.9	1,143.3	1,132.3	1,136.9	+4	+0.353076	291,603	-
[1333]	25/10/17	1,132.3	1,136.6	1,125.3	1,132.9	+1.3	+0.114882	285,603	-
[1333]	25/10/16	1,130.6	1,134.9	1,123.9	1,131.6	+0.7	+0.061898	291,003	-
[1333]	25/10/15	1,127.6	1,130.9	1,123.3	1,130.9	+14	+1.253469	352,504	-
[1333]	25/10/14	1,112.6	1,125.3	1,105.6	1,116.9	-12	-1.062982	660,307	-
[1333]	25/10/10	1,133.6	1,142.6	1,126.3	1,128.9	-12.7	-1.112474	446,104	-
[1333]	25/10/09	1,149.3	1,153.3	1,137.6	1,141.6	-11.7	-1.01448	450,905	-
[1333]	25/10/08	1,153.9	1,174.6	1,151.6	1,153.3	-0.3	-0.026006	570,306	-
[1333]	25/10/07	1,144.6	1,157.3	1,143.3	1,153.6	+13.3	+1.16636	614,706	-
[1333]	25/10/06	1,149.3	1,149.6	1,130.9	1,140.3	+14.4	+1.278977	506,105	-
[1333]	25/10/03	1,121.3	1,131.9	1,121.3	1,125.9	+3.3	+0.29396	441,304	-
[1333]	25/10/02	1,129.9	1,130.9	1,115.6	1,122.6	-8.3	-0.733929	444,004	-
[1333]	25/10/01	1,152.6	1,153.9	1,127.9	1,130.9	-12.7	-1.110528	494,105	-
[1333]	25/09/30	1,146.6	1,148.9	1,133.3	1,143.6	-4	-0.348554	431,404	-
[1333]	25/09/29	1,162.9	1,162.9	1,144.6	1,147.6	-27.3	-2.323602	356,404	-
[1333]	25/09/26	1,166.3	1,174.9	1,162.9	1,174.9	+15	+1.293215	526,205	-
[1333]	25/09/25	1,157.3	1,162.6	1,155.6	1,159.9	+7	+0.607165	364,504	-
[1333]	25/09/24	1,153.6	1,158.3	1,148.9	1,152.9	+3.3	+0.287056	364,204	-
[1333]	25/09/22	1,146.6	1,153.9	1,143.3	1,149.6	+3.3	+0.287883	454,205	-
[1333]	25/09/19	1,146.6	1,151.9	1,141.6	1,146.3	-8	-0.693061	803,708	-
[1333]	25/09/18	1,166.6	1,166.6	1,148.6	1,154.3	-7.3	-0.628444	383,104	-
[1333]	25/09/17	1,183.6	1,189.9	1,161.6	1,161.6	-29	-2.435747	522,905	-
[1333]	25/09/16	1,166.9	1,191.6	1,161.3	1,190.6	+22.3	+1.908756	566,706	-
[1333]	25/09/12	1,182.9	1,182.9	1,166.9	1,168.3	-6.6	-0.56175	581,706	-
[1333]	25/09/11	1,181.3	1,190.9	1,169.9	1,174.9	+5	+0.427387	636,306	-
[1333]	25/09/10	1,187.3	1,199.9	1,169.3	1,169.9	+5	+0.429221	1,028,110	-
[1333]	25/09/09	1,175.3	1,182.9	1,163.3	1,164.9	-16.4	-1.388301	701,407	-
[1333]	25/09/08	1,159.9	1,187.6	1,156.3	1,181.3	+25	+2.162069	681,307	-
[1333]	25/09/05	1,148.3	1,161.9	1,146.3	1,156.3	+11.4	+0.99572	642,906	-