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
[1343]	26/10/29	1,808	1,808	1,783	1,793	-15.0	-0.83	1,867,910	-
[1343]	26/10/28	1,829	1,829	1,803	1,808	-19.0	-1.04	818,670	-
[1343]	26/10/27	1,840	1,840	1,824	1,827	-13.0	-0.71	836,510	-
[1343]	26/10/26	1,815	1,840	1,808	1,840	+29.0	+1.60	710,980	-
[1343]	26/10/23	1,798	1,824	1,797	1,811	+17.0	+0.95	2,830,750	-
[1343]	26/10/22	1,792	1,798	1,785	1,794	+2.0	+0.11	636,440	-
[1343]	26/10/21	1,790	1,801	1,790	1,792	+7.5	+0.42	563,730	-
[1343]	26/10/20	1,807	1,807	1,784	1,785	-22.5	-1.24	1,599,220	-
[1343]	26/10/19	1,814	1,816	1,798	1,808	-6.5	-0.36	1,255,000	-
[1343]	26/10/16	1,816	1,822	1,806	1,815	+3.0	+0.17	700,620	-
[1343]	26/10/15	1,800	1,812	1,785	1,812	+12.0	+0.67	1,160,910	-
[1343]	26/10/14	1,806	1,806	1,792	1,800	-4.0	-0.22	1,296,140	-
[1343]	26/10/13	1,812	1,812	1,796	1,804	0	+0.00	1,073,560	-
[1343]	26/10/09	1,797	1,806	1,788	1,804	+11.0	+0.61	1,266,230	-
[1343]	26/10/08	1,800	1,800	1,782	1,793	-7.0	-0.39	1,717,650	-
[1343]	26/10/07	1,811	1,811	1,799	1,800	-11.0	-0.61	966,440	-
[1343]	26/10/06	1,796	1,811	1,791	1,811	+9.0	+0.50	1,286,830	-
[1343]	26/10/05	1,820	1,821	1,797	1,802	-17.5	-0.96	1,862,410	-
[1343]	26/10/02	1,846	1,846	1,818	1,820	-28.0	-1.52	1,596,950	-
[1343]	26/10/01	1,858	1,858	1,843	1,848	-8.0	-0.43	1,930,200	-
[1343]	26/09/30	1,855	1,860	1,847	1,856	-1.0	-0.05	820,650	-
[1343]	26/09/29	1,870	1,872	1,849	1,857	-13.0	-0.70	1,191,060	-
[1343]	26/09/28	1,880	1,882	1,870	1,870	-7.0	-0.37	1,327,190	-
[1343]	26/09/25	1,888	1,894	1,873	1,877	-7.0	-0.37	1,411,420	-
[1343]	26/09/24	1,885	1,890	1,876	1,884	-2.0	-0.11	1,694,690	-
[1343]	26/09/18	1,897	1,898	1,883	1,886	-10.0	-0.53	1,283,370	-
[1343]	26/09/17	1,892	1,899	1,891	1,896	+4.5	+0.24	703,010	-
[1343]	26/09/16	1,895	1,900	1,890	1,892	-2.5	-0.13	740,290	-
[1343]	26/09/15	1,897	1,898	1,887	1,895	-1.0	-0.05	836,820	-
[1343]	26/09/14	1,886	1,903	1,886	1,896	+8.5	+0.45	953,950	-
[1343]	26/09/11	1,902	1,902	1,884	1,888	-20.5	-1.07	1,451,140	-
[1343]	26/09/10	1,899	1,909	1,895	1,909	+8.5	+0.45	348,090	-
[1343]	26/09/09	1,896	1,903	1,892	1,901	+2.0	+0.11	787,250	-
[1343]	26/09/08	1,909	1,909	1,891	1,899	-15.0	-0.78	1,227,020	-
[1343]	26/09/07	1,924	1,925	1,906	1,914	-11.0	-0.57	969,610	-
[1343]	26/09/04	1,924	1,927	1,918	1,925	+2.0	+0.10	456,960	-
[1343]	26/09/03	1,929	1,937	1,923	1,923	-7.5	-0.39	604,700	-
[1343]	26/09/02	1,935	1,938	1,925	1,931	-8.5	-0.44	880,510	-
[1343]	26/09/01	1,932	1,942	1,929	1,940	-1.0	-0.05	918,880	-
[1343]	26/08/31	1,937	1,945	1,930	1,941	+3.0	+0.15	1,081,660	-
[1343]	26/08/28	1,951	1,952	1,937	1,938	-21.0	-1.07	568,770	-
[1343]	26/08/27	1,956	1,966	1,950	1,959	+3.5	+0.18	374,650	-
[1343]	26/08/26	1,943	1,961	1,943	1,956	+8.5	+0.44	386,840	-
[1343]	26/08/25	1,947	1,955	1,947	1,948	+0.5	+0.03	515,150	-
[1343]	26/08/24	1,940	1,951	1,934	1,948	+10.0	+0.52	749,990	-
[1343]	26/08/21	1,942	1,943	1,928	1,938	-11.0	-0.56	617,760	-
[1343]	26/08/20	1,962	1,964	1,935	1,949	+21.0	+1.09	663,330	-
[1343]	26/08/19	1,940	1,940	1,925	1,928	-7.0	-0.36	1,091,520	-
[1343]	26/08/18	1,952	1,952	1,925	1,935	-10.0	-0.51	800,070	-
[1343]	26/08/17	1,952	1,956	1,941	1,945	+1.5	+0.08	480,300	-
[1343]	26/08/14	1,950	1,950	1,932	1,944	-4.0	-0.21	596,890	-
[1343]	26/08/13	1,957	1,960	1,940	1,948	-1.0	-0.05	466,030	-
[1343]	26/08/12	1,944	1,949	1,934	1,949	+12.0	+0.62	501,820	-
[1343]	26/08/10	1,949	1,949	1,926	1,937	+0.5	+0.03	668,630	-
[1343]	26/08/07	1,945	1,956	1,934	1,937	-29.5	-1.50	821,340	-
[1343]	26/08/06	1,963	1,967	1,952	1,967	-2.5	-0.13	1,211,120	-
[1343]	26/08/05	1,968	1,970	1,947	1,970	+11.0	+0.56	1,015,700	-
[1343]	26/08/04	1,980	1,998	1,959	1,959	-18.5	-0.94	1,111,750	-
[1343]	26/08/03	2,012	2,013	1,978	1,978	-34.0	-1.69	2,346,070	-
[1343]	26/07/31	2,048	2,067	2,012	2,012	-32.5	-1.59	1,077,800	-
[1343]	26/07/30	2,064	2,064	2,026	2,045	-20.0	-0.97	766,730	-
[1343]	26/07/29	2,045	2,065	2,039	2,065	+23.0	+1.13	1,010,210	-
[1343]	26/07/28	2,037	2,053	2,029	2,042	+3.5	+0.17	1,151,710	-
[1343]	26/07/27	2,022	2,039	2,019	2,039	+29.5	+1.47	954,780	-
[1343]	26/07/24	2,005	2,015	1,994	2,010	+5.0	+0.25	532,320	-
[1343]	26/07/23	2,013	2,023	2,001	2,005	-12.0	-0.59	793,120	-
[1343]	26/07/22	2,025	2,025	2,009	2,017	-3.5	-0.17	1,060,670	-
[1343]	26/07/21	2,008	2,026	2,008	2,021	+39.5	+1.99	1,453,270	-
[1343]	26/07/17	1,977.0	2,008.0	1,977.0	1,981.5	+5.5	+0.28	2,626,980	-
[1343]	26/07/16	2,000.0	2,005.5	1,972.5	1,976.0	-23.0	-1.15	1,052,970	-
[1343]	26/07/15	1,998.0	2,007.5	1,995.5	1,999.0	+6.5	+0.33	1,027,490	-
[1343]	26/07/14	1,977.0	1,994.5	1,975.0	1,992.5	+16.5	+0.84	1,151,230	-
[1343]	26/07/13	1,974.0	1,980.5	1,970.0	1,976.0	0.0	0.00	416,070	-
[1343]	26/07/10	1,979.0	1,982.0	1,969.0	1,976.0	-1.0	-0.05	398,190	-
[1343]	26/07/09	1,981.0	1,982.0	1,973.0	1,977.0	-4.0	-0.20	415,580	-
[1343]	26/07/08	1,989.0	1,991.0	1,972.0	1,981.0	-10.5	-0.53	726,310	-
[1343]	26/07/07	1,994.5	2,003.5	1,988.5	1,991.5	+0.5	+0.03	818,880	-
[1343]	26/07/06	1,983.0	2,005.0	1,975.0	1,991.0	+13.0	+0.66	1,821,800	-
[1343]	26/07/03	1,957.5	1,987.0	1,955.5	1,978.0	+28.5	+1.46	1,986,900	-
[1343]	26/07/02	1,950.0	1,958.5	1,937.0	1,949.5	+12.5	+0.65	1,295,920	-
[1343]	26/07/01	1,959.0	1,959.0	1,932.5	1,937.0	-24.5	-1.25	1,265,980	-
[1343]	26/06/30	1,966.0	1,974.5	1,958.5	1,961.5	+2.5	+0.13	674,230	-
[1343]	26/06/29	1,968.5	1,973.5	1,958.0	1,959.0	-8.5	-0.43	662,620	-
[1343]	26/06/26	1,936.5	1,967.5	1,936.5	1,967.5	+31.0	+1.60	815,080	-
[1343]	26/06/25	1,927.5	1,950.0	1,918.0	1,936.5	+13.5	+0.70	1,488,530	-
[1343]	26/06/24	1,905.5	1,925.5	1,905.5	1,923.0	+18.0	+0.94	720,450	-
[1343]	26/06/23	1,910.0	1,916.5	1,903.5	1,905.0	-1.0	-0.05	962,540	-
[1343]	26/06/22	1,918.0	1,918.0	1,897.0	1,906.0	-8.0	-0.42	426,070	-
[1343]	26/06/19	1,905.5	1,914.0	1,901.5	1,914.0	+8.5	+0.45	438,550	-
[1343]	26/06/18	1,906.5	1,912.5	1,895.5	1,905.5	-2.0	-0.10	904,310	-
[1343]	26/06/17	1,914.5	1,919.5	1,902.0	1,907.5	-8.5	-0.44	1,005,660	-
[1343]	26/06/16	1,941.0	1,941.0	1,907.0	1,916.0	-35.5	-1.82	722,060	-
[1343]	26/06/15	1,952.5	1,958.0	1,937.5	1,951.5	+6.5	+0.33	573,710	-
[1343]	26/06/12	1,934.0	1,946.5	1,918.0	1,945.0	+15.5	+0.80	1,374,510	-
[1343]	26/06/11	1,921.0	1,935.5	1,912.0	1,929.5	+11.5	+0.60	1,123,810	-
[1343]	26/06/10	1,899.5	1,918.0	1,891.5	1,918.0	+21.5	+1.13	814,740	-
[1343]	26/06/09	1,908.0	1,908.5	1,883.5	1,896.5	-7.0	-0.37	939,430	-
[1343]	26/06/08	1,887.0	1,903.5	1,880.0	1,903.5	+22.5	+1.20	614,070	-
[1343]	26/06/05	1,892.0	1,903.5	1,881.0	1,881.0	-7.0	-0.37	1,146,180	-
[1343]	26/06/04	1,909.0	1,909.0	1,885.5	1,888.0	-21.5	-1.13	1,123,950	-
[1343]	26/06/03	1,900.5	1,921.5	1,900.0	1,909.5	+8.5	+0.45	2,249,470	-
[1343]	26/06/02	1,916.0	1,916.0	1,887.5	1,901.0	-17.0	-0.89	2,141,540	-
[1343]	26/06/01	1,950.0	1,951.0	1,916.5	1,918.0	-28.0	-1.44	1,246,050	-
[1343]	26/05/29	1,940.0	1,965.0	1,933.0	1,946.0	+15.0	+0.78	923,440	-
[1343]	26/05/28	1,940.0	1,940.5	1,925.0	1,931.0	-6.0	-0.31	610,650	-
[1343]	26/05/27	1,934.5	1,942.0	1,930.5	1,937.0	+7.0	+0.36	696,950	-
[1343]	26/05/26	1,932.0	1,937.0	1,924.0	1,930.0	-1.0	-0.05	1,084,760	-
[1343]	26/05/25	1,932.0	1,941.0	1,928.0	1,931.0	-3.5	-0.18	483,860	-
[1343]	26/05/22	1,951	1,951	1,931	1,934	-17.5	-0.90	694,770	-
[1343]	26/05/21	1,950	1,952	1,939	1,952	+10.0	+0.51	761,410	-
[1343]	26/05/20	1,963	1,969	1,935	1,942	-20.5	-1.04	998,080	-
[1343]	26/05/19	1,945	1,963	1,944	1,963	+15.5	+0.80	633,740	-
[1343]	26/05/18	1,972	1,972	1,936	1,948	-27.0	-1.37	1,129,220	-
[1343]	26/05/15	1,970	1,981	1,965	1,975	+5.5	+0.28	766,750	-
[1343]	26/05/14	1,968	1,974	1,961	1,970	+2.5	+0.13	975,780	-
[1343]	26/05/13	1,980	1,982	1,966	1,968	-13.5	-0.68	755,440	-
[1343]	26/05/12	1,997	2,000	1,978	1,982	-13.0	-0.65	770,300	-
[1343]	26/05/11	2,000	2,006	1,993	1,995	-5.0	-0.25	617,310	-
[1343]	26/05/08	2,021	2,021	1,994	2,000	-10.5	-0.52	1,295,960	-
[1343]	26/05/07	2,038	2,038	2,010	2,011	-27.0	-1.32	1,239,260	-
[1343]	26/05/01	2,041	2,048	2,032	2,038	-5.0	-0.24	966,030	-
[1343]	26/04/30	2,042	2,046	2,035	2,043	-0.5	-0.02	631,920	-
[1343]	26/04/28	2,061	2,065	2,042	2,044	-16.5	-0.80	642,500	-
[1343]	26/04/27	2,071.5	2,071.5	2,056.5	2,061.0	+2.5	+0.12	377,610	-
[1343]	26/04/24	2,063.0	2,067.0	2,056.0	2,058.5	+0.5	+0.02	595,780	-
[1343]	26/04/23	2,058.0	2,070.0	2,048.0	2,058.0	-3.5	-0.17	676,890	-
[1343]	26/04/22	2,075.0	2,075.5	2,058.0	2,061.5	-17.0	-0.82	935,470	-
[1343]	26/04/21	2,088.0	2,092.5	2,075.0	2,078.5	-9.5	-0.45	435,330	-
[1343]	26/04/20	2,093.5	2,098.5	2,086.5	2,088.0	-0.5	-0.02	400,650	-
[1343]	26/04/17	2,103.5	2,104.0	2,086.0	2,088.5	-15.5	-0.74	307,490	-
[1343]	26/04/16	2,098.5	2,104.0	2,086.5	2,104.0	+7.0	+0.33	954,400	-
[1343]	26/04/15	2,104.0	2,107.5	2,095.0	2,097.0	-1.0	-0.05	618,940	-
[1343]	26/04/14	2,087.0	2,099.0	2,083.5	2,098.0	+26.0	+1.25	669,310	-
[1343]	26/04/13	2,072.5	2,077.5	2,063.0	2,072.0	+7.0	+0.34	447,140	-
[1343]	26/04/10	2,090.0	2,090.0	2,065.0	2,065.0	-4.0	-0.19	929,870	-
[1343]	26/04/09	2,101.5	2,102.0	2,068.5	2,069.0	-28.5	-1.36	638,480	-
[1343]	26/04/08	2,086.5	2,097.5	2,069.5	2,097.5	+35.5	+1.72	677,530	-
[1343]	26/04/07	2,067.5	2,079.5	2,057.0	2,062.0	+2.0	+0.10	688,050	-
[1343]	26/04/06	2,054.5	2,067.5	2,051.5	2,060.0	-8.5	-0.41	389,440	-
[1343]	26/04/03	2,035.0	2,068.5	2,030.5	2,068.5	+35.5	+1.75	744,420	-
[1343]	26/04/02	2,056.0	2,074.0	2,028.5	2,033.0	-11.5	-0.56	924,940	-
[1343]	26/04/01	2,039.0	2,049.0	2,025.5	2,044.5	+39.5	+1.97	920,370	-
[1343]	26/03/31	2,025.0	2,025.0	2,004.0	2,005.0	-63.0	-3.05	1,237,720	-
[1343]	26/03/30	2,031.5	2,068.0	2,018.5	2,068.0	+5.5	+0.27	1,028,810	-
[1343]	26/03/27	2,066.0	2,074.5	2,057.5	2,062.5	-5.0	-0.24	1,104,380	-
[1343]	26/03/26	2,088.5	2,088.5	2,062.0	2,067.5	-20.0	-0.96	836,370	-
[1343]	26/03/25	2,084.5	2,094.0	2,081.5	2,087.5	+13.5	+0.65	455,750	-
[1343]	26/03/24	2,088.5	2,096.0	2,074.0	2,074.0	+1.5	+0.07	964,570	-
[1343]	26/03/23	2,093.0	2,097.5	2,061.5	2,072.5	-46.0	-2.17	1,312,020	-
[1343]	26/03/19	2,134.5	2,139.0	2,115.0	2,118.5	-30.0	-1.40	374,640	-
[1343]	26/03/18	2,140.5	2,148.5	2,136.0	2,148.5	+11.0	+0.51	464,710	-
[1343]	26/03/17	2,132.0	2,141.5	2,129.0	2,137.5	+12.0	+0.56	616,300	-
[1343]	26/03/16	2,103.5	2,134.5	2,102.0	2,125.5	+15.0	+0.71	965,320	-
[1343]	26/03/13	2,112.0	2,133.0	2,105.0	2,110.5	-8.0	-0.38	706,850	-
[1343]	26/03/12	2,127.0	2,127.0	2,115.0	2,118.5	-18.5	-0.87	670,570	-
[1343]	26/03/11	2,122.0	2,143.5	2,111.5	2,137.0	+17.5	+0.83	532,610	-
[1343]	26/03/10	2,119.0	2,220.0	2,110.5	2,119.5	+1.0	+0.05	1,162,510	-
[1343]	26/03/09	2,108.0	2,120.5	2,091.0	2,118.5	-15.5	-0.73	2,296,230	-
[1343]	26/03/06	2,137.5	2,141.5	2,120.5	2,134.0	-10.0	-0.47	224,550	-
[1343]	26/03/05	2,144.0	2,160.0	2,135.0	2,144.0	+29.5	+1.40	743,900	-
[1343]	26/03/04	2,125.0	2,131.0	2,107.0	2,114.5	-25.5	-1.19	1,954,010	-
[1343]	26/03/03	2,163.5	2,163.5	2,140.0	2,140.0	-33.5	-1.54	1,273,760	-
[1343]	26/03/02	2,166.0	2,176.0	2,148.0	2,173.5	+6.5	+0.30	683,250	-
[1343]	26/02/27	2,191.0	2,194.5	2,165.0	2,167.0	-27.5	-1.25	1,753,540	-
[1343]	26/02/26	2,184.5	2,200.0	2,180.0	2,194.5	+12.5	+0.57	1,445,930	-
[1343]	26/02/25	2,171.0	2,182.0	2,168.0	2,182.0	+10.0	+0.46	870,540	-
[1343]	26/02/24	2,160.0	2,174.0	2,151.0	2,172.0	+21.0	+0.98	1,007,850	-
[1343]	26/02/20	2,149.0	2,155.5	2,144.5	2,151.0	+8.5	+0.40	327,250	-
[1343]	26/02/19	2,159.0	2,160.0	2,136.5	2,142.5	-10.5	-0.49	576,150	-
[1343]	26/02/18	2,138.0	2,159.5	2,133.5	2,153.0	+14.0	+0.65	386,500	-
[1343]	26/02/17	2,154.0	2,157.0	2,128.5	2,139.0	-16.0	-0.74	715,140	-
[1343]	26/02/16	2,140.0	2,155.0	2,125.5	2,155.0	+25.0	+1.17	946,510	-
[1343]	26/02/13	2,145.0	2,159.5	2,124.5	2,130.0	-19.0	-0.88	1,263,500	-
[1343]	26/02/12	2,150.5	2,153.5	2,142.0	2,149.0	-8.0	-0.37	804,480	-
[1343]	26/02/10	2,155.0	2,157.0	2,146.0	2,157.0	+8.5	+0.40	552,950	-
[1343]	26/02/09	2,174.0	2,174.0	2,140.0	2,148.5	-26.0	-1.20	838,020	-
[1343]	26/02/06	2,185.0	2,188.0	2,166.0	2,174.5	-10.5	-0.48	1,487,070	-
[1343]	26/02/05	2,188.0	2,193.0	2,178.5	2,185.0	0.0	0.00	1,072,880	-
[1343]	26/02/04	2,170.0	2,187.5	2,156.0	2,185.0	+14.0	+0.64	1,469,620	-
[1343]	26/02/03	2,154.5	2,175.5	2,150.0	2,171.0	+16.5	+0.77	1,164,720	-
[1343]	26/02/02	2,162.5	2,167.5	2,147.0	2,154.5	+3.0	+0.14	1,015,450	-
[1343]	26/01/30	2,167.5	2,174.0	2,151.5	2,151.5	-3.5	-0.16	1,875,680	-
[1343]	26/01/29	2,142.0	2,155.0	2,121.5	2,155.0	+18.0	+0.84	584,390	-
[1343]	26/01/28	2,138.5	2,146.0	2,131.5	2,137.0	-3.0	-0.14	663,830	-
[1343]	26/01/27	2,149.0	2,149.0	2,132.0	2,140.0	-10.5	-0.49	753,090	-
[1343]	26/01/26	2,165.0	2,165.0	2,145.5	2,150.5	-19.5	-0.90	824,200	-
[1343]	26/01/23	2,186.5	2,188.0	2,164.0	2,170.0	-7.5	-0.34	566,480	-
[1343]	26/01/22	2,180.0	2,186.0	2,167.5	2,177.5	-0.5	-0.02	1,041,110	-
[1343]	26/01/21	2,199.5	2,202.5	2,162.0	2,178.0	-31.0	-1.40	1,799,370	-
[1343]	26/01/20	2,224.5	2,230.5	2,208.0	2,209.0	-14.0	-0.63	561,640	-
[1343]	26/01/19	2,244.0	2,249.5	2,217.0	2,223.0	-15.0	-0.67	624,970	-
[1343]	26/01/16	2,231.5	2,240.0	2,226.0	2,238.0	+11.5	+0.52	542,940	-
[1343]	26/01/15	2,220.0	2,226.5	2,211.5	2,226.5	+13.0	+0.59	484,800	-
[1343]	26/01/14	2,209.5	2,216.5	2,205.5	2,213.5	+4.0	+0.18	723,810	-
[1343]	26/01/13	2,219.5	2,219.5	2,193.5	2,209.5	+1.5	+0.07	990,820	-
[1343]	26/01/09	2,214.5	2,219.0	2,202.0	2,208.0	-2.0	-0.09	514,830	-
[1343]	26/01/08	2,204.0	2,210.0	2,196.0	2,210.0	+5.0	+0.23	895,150	-
[1343]	26/01/07	2,194.5	2,208.0	2,184.0	2,205.0	+8.0	+0.36	647,170	-
[1343]	26/01/06	2,185.0	2,197.0	2,181.0	2,197.0	+15.0	+0.69	697,680	-
[1343]	26/01/05	2,199.0	2,199.0	2,168.5	2,182.0	+1.5	+0.07	1,013,050	-
[1343]	25/12/30	2,188.0	2,200.0	2,180.5	2,180.5	-4.0	-0.18	480,620	-
[1343]	25/12/29	2,197.5	2,197.5	2,178.0	2,184.5	+3.5	+0.16	966,750	-
[1343]	25/12/26	2,187.5	2,192.5	2,168.5	2,181.0	-6.5	-0.30	696,000	-
[1343]	25/12/25	2,178.5	2,188.0	2,176.5	2,187.5	+14.0	+0.64	409,040	-
[1343]	25/12/24	2,166.5	2,177.0	2,164.0	2,173.5	+10.5	+0.49	515,620	-
[1343]	25/12/23	2,157.5	2,167.0	2,156.5	2,163.0	+8.0	+0.37	730,530	-
[1343]	25/12/22	2,176.0	2,183.0	2,152.0	2,155.0	-12.5	-0.58	577,220	-
[1343]	25/12/19	2,163.5	2,176.5	2,159.5	2,167.5	-1.0	-0.05	445,860	-
[1343]	25/12/18	2,151.0	2,168.5	2,151.0	2,168.5	+18.0	+0.84	795,290	-
[1343]	25/12/17	2,148.0	2,154.0	2,142.0	2,150.5	+2.5	+0.12	381,390	-
[1343]	25/12/16	2,147.5	2,159.0	2,145.0	2,148.0	+6.5	+0.30	813,200	-
[1343]	25/12/15	2,138.5	2,148.5	2,136.5	2,141.5	+7.0	+0.33	512,840	-
[1343]	25/12/12	2,112.0	2,145.5	2,111.5	2,134.5	+17.5	+0.83	793,340	-
[1343]	25/12/11	2,129.0	2,134.0	2,099.0	2,117.0	-6.5	-0.31	577,740	-
[1343]	25/12/10	2,117.0	2,131.0	2,110.0	2,123.5	+8.5	+0.40	447,410	-
[1343]	25/12/09	2,105.0	2,115.5	2,095.0	2,115.0	+3.0	+0.14	1,197,640	-
[1343]	25/12/08	2,117.0	2,121.0	2,099.0	2,112.0	-6.0	-0.28	865,250	-
[1343]	25/12/05	2,123.0	2,127.0	2,115.5	2,118.0	-8.5	-0.40	1,147,080	-
[1343]	25/12/04	2,141.5	2,143.0	2,123.5	2,126.5	-13.0	-0.61	772,680	-
[1343]	25/12/03	2,150.5	2,151.0	2,133.5	2,139.5	-17.5	-0.81	949,070	-
[1343]	25/12/02	2,150.0	2,161.0	2,141.0	2,157.0	+2.0	+0.09	929,460	-
[1343]	25/12/01	2,189.5	2,189.5	2,155.0	2,155.0	-25.5	-1.17	677,640	-
[1343]	25/11/28	2,198.0	2,199.5	2,179.0	2,180.5	-13.5	-0.62	541,340	-
[1343]	25/11/27	2,190.5	2,204.5	2,180.5	2,194.0	+7.5	+0.34	686,560	-
[1343]	25/11/26	2,180.0	2,186.5	2,172.0	2,186.5	+9.5	+0.44	588,630	-
[1343]	25/11/25	2,164.0	2,177.5	2,155.0	2,177.0	+19.5	+0.90	468,860	-
[1343]	25/11/21	2,137.0	2,158.5	2,136.0	2,157.5	+17.5	+0.82	628,760	-
[1343]	25/11/20	2,147.0	2,155.0	2,136.5	2,140.0	+5.5	+0.26	396,150	-
[1343]	25/11/19	2,132.5	2,141.5	2,126.0	2,134.5	+1.0	+0.05	719,940	-
[1343]	25/11/18	2,171.0	2,172.0	2,133.5	2,133.5	-37.0	-1.70	824,970	-
[1343]	25/11/17	2,163.5	2,170.5	2,151.5	2,170.5	+8.5	+0.39	420,390	-
[1343]	25/11/14	2,145.5	2,170.0	2,145.5	2,162.0	+5.0	+0.23	412,790	-
[1343]	25/11/13	2,164.0	2,164.0	2,150.0	2,157.0	-6.5	-0.30	359,850	-
[1343]	25/11/12	2,168.5	2,173.0	2,160.5	2,163.5	+3.5	+0.16	591,100	-
[1343]	25/11/11	2,149.5	2,162.0	2,141.0	2,160.0	+24.0	+1.12	1,009,850	-
[1343]	25/11/10	2,144.5	2,150.5	2,136.0	2,136.0	+5.0	+0.23	1,378,230	-
[1343]	25/11/07	2,131.0	2,143.0	2,130.0	2,131.0	-21.5	-1.00	608,880	-
[1343]	25/11/06	2,155.0	2,162.0	2,148.0	2,152.5	-3.5	-0.16	989,140	-
[1343]	25/11/05	2,145.0	2,156.0	2,126.5	2,156.0	+9.5	+0.44	1,005,010	-
[1343]	25/11/04	2,133.5	2,147.5	2,130.0	2,146.5	+14.5	+0.68	608,790	-
[1343]	25/10/31	2,140.0	2,148.5	2,132.0	2,132.0	-4.5	-0.21	1,016,410	-
[1343]	25/10/30	2,120.5	2,139.5	2,113.0	2,136.5	+15.0	+0.71	478,180	-
[1343]	25/10/29	2,141.5	2,141.5	2,117.5	2,121.5	-14.5	-0.68	1,087,590	-
[1343]	25/10/28	2,148.0	2,148.0	2,131.0	2,136.0	-12.0	-0.56	434,280	-
[1343]	25/10/27	2,139.0	2,148.0	2,135.0	2,148.0	+16.5	+0.77	399,180	-
[1343]	25/10/24	2,142.5	2,148.0	2,129.5	2,131.5	-11.0	-0.51	761,490	-
[1343]	25/10/23	2,129.0	2,142.5	2,117.0	2,142.5	+13.5	+0.63	749,590	-
[1343]	25/10/22	2,118.5	2,129.0	2,113.0	2,129.0	+17.0	+0.80	1,305,080	-
[1343]	25/10/21	2,113.5	2,115.5	2,104.5	2,112.0	+0.5	+0.02	706,060	-
[1343]	25/10/20	2,107.0	2,113.0	2,095.5	2,111.5	+14.0	+0.67	901,810	-
[1343]	25/10/17	2,100.5	2,103.5	2,092.0	2,097.5	-4.5	-0.21	856,180	-
[1343]	25/10/16	2,089.5	2,102.0	2,086.0	2,102.0	+14.5	+0.69	387,490	-
[1343]	25/10/15	2,080.0	2,091.0	2,075.0	2,087.5	+15.0	+0.72	381,590	-
[1343]	25/10/14	2,075.0	2,082.5	2,058.5	2,072.5	-8.0	-0.38	771,300	-
[1343]	25/10/10	2,096.0	2,096.0	2,075.5	2,080.5	-6.5	-0.31	336,070	-
[1343]	25/10/09	2,088.0	2,088.0	2,074.5	2,087.0	-1.5	-0.07	497,580	-
[1343]	25/10/08	2,100.0	2,100.0	2,085.0	2,088.5	-6.5	-0.31	726,280	-
[1343]	25/10/07	2,112.0	2,112.0	2,088.0	2,095.0	-12.5	-0.59	896,690	-
[1343]	25/10/06	2,083.0	2,107.5	2,079.0	2,107.5	+39.0	+1.89	975,030	-
[1343]	25/10/03	2,069.0	2,071.5	2,059.5	2,068.5	-4.0	-0.19	741,960	-
[1343]	25/10/02	2,075.5	2,088.5	2,056.5	2,072.5	+1.5	+0.07	806,590	-
[1343]	25/10/01	2,086.0	2,086.5	2,055.5	2,071.0	-7.5	-0.36	759,860	-
[1343]	25/09/30	2,082.5	2,085.5	2,067.0	2,078.5	+8.5	+0.41	474,010	-
[1343]	25/09/29	2,107.0	2,107.0	2,070.0	2,070.0	-28.5	-1.36	754,840	-
[1343]	25/09/26	2,095.5	2,102.0	2,093.0	2,098.5	+6.5	+0.31	514,260	-
[1343]	25/09/25	2,087.0	2,095.5	2,082.5	2,092.0	+7.5	+0.36	449,070	-
[1343]	25/09/24	2,092.5	2,092.5	2,079.5	2,084.5	-2.5	-0.12	573,250	-
[1343]	25/09/22	2,082.0	2,099.0	2,081.0	2,087.0	+1.5	+0.07	355,920	-
[1343]	25/09/19	2,097.0	2,108.0	2,078.0	2,085.5	-10.5	-0.50	864,440	-
[1343]	25/09/18	2,105.0	2,105.0	2,093.0	2,096.0	-0.5	-0.02	358,920	-
[1343]	25/09/17	2,107.5	2,111.0	2,090.5	2,096.5	-7.5	-0.36	877,810	-
[1343]	25/09/16	2,094.5	2,106.5	2,086.0	2,104.0	+9.5	+0.45	1,094,620	-
[1343]	25/09/12	2,073.0	2,094.5	2,070.0	2,094.5	+25.5	+1.23	561,530	-
[1343]	25/09/11	2,061.0	2,074.0	2,059.0	2,069.0	+7.0	+0.34	531,450	-
[1343]	25/09/10	2,054.5	2,062.0	2,050.5	2,062.0	0.0	0.00	380,530	-
[1343]	25/09/09	2,057.0	2,063.0	2,050.0	2,062.0	+9.0	+0.44	584,470	-
[1343]	25/09/08	2,050.5	2,061.5	2,047.0	2,053.0	+7.5	+0.37	499,150	-
[1343]	25/09/05	2,049.5	2,052.0	2,033.0	2,045.5	-5.0	-0.24	1,114,900	-