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
[1398]	26/10/29	1,721	1,721	1,684	1,692	-18.5	-1.08	395,510	-
[1398]	26/10/28	1,733	1,733	1,705	1,711	-15.0	-0.87	191,380	-
[1398]	26/10/27	1,738	1,738	1,725	1,726	-11.5	-0.66	159,650	-
[1398]	26/10/26	1,715	1,738	1,709	1,738	+24.5	+1.43	416,520	-
[1398]	26/10/23	1,686	1,724	1,686	1,714	+2.0	+0.12	538,320	-
[1398]	26/10/22	1,699	1,712	1,689	1,712	+19.5	+1.15	56,000	-
[1398]	26/10/21	1,705	1,705	1,692	1,693	+1.5	+0.09	25,060	-
[1398]	26/10/20	1,703	1,703	1,686	1,692	-11.0	-0.65	45,520	-
[1398]	26/10/19	1,714	1,717	1,703	1,703	-11.0	-0.64	359,750	-
[1398]	26/10/16	1,700	1,721	1,700	1,714	+2.5	+0.15	102,350	-
[1398]	26/10/15	1,696	1,712	1,688	1,712	+16.0	+0.94	56,100	-
[1398]	26/10/14	1,699	1,705	1,694	1,696	-2.0	-0.12	29,050	-
[1398]	26/10/13	1,709	1,744	1,698	1,698	-1.5	-0.09	151,880	-
[1398]	26/10/09	1,685	1,706	1,685	1,700	+12.5	+0.74	162,730	-
[1398]	26/10/08	1,698	1,698	1,685	1,688	-12.5	-0.73	67,040	-
[1398]	26/10/07	1,708	1,711	1,701	1,701	+5.5	+0.32	306,760	-
[1398]	26/10/06	1,704	1,711	1,692	1,696	-7.0	-0.41	35,190	-
[1398]	26/10/05	1,718	1,718	1,698	1,703	-14.0	-0.82	89,130	-
[1398]	26/10/02	1,740	1,740	1,717	1,717	-28.5	-1.63	80,660	-
[1398]	26/10/01	1,748	1,751	1,743	1,746	-90.5	-4.93	451,720	-
[1398]	26/09/30	1,747	1,837	1,747	1,837	+79.5	+4.52	138,770	-
[1398]	26/09/29	1,772	1,772	1,748	1,758	-10.5	-0.59	91,180	-
[1398]	26/09/28	1,770	1,774	1,769	1,769	-4.0	-0.23	154,720	-
[1398]	26/09/25	1,789	1,789	1,772	1,773	-5.0	-0.28	80,280	-
[1398]	26/09/24	1,779	1,794	1,775	1,778	+3.5	+0.20	296,070	-
[1398]	26/09/18	1,804	1,804	1,775	1,775	-19.0	-1.06	193,640	-
[1398]	26/09/17	1,792	1,795	1,788	1,794	+6.0	+0.34	94,840	-
[1398]	26/09/16	1,793	1,796	1,788	1,788	-0.5	-0.03	8,690	-
[1398]	26/09/15	1,785	1,797	1,784	1,789	-15.5	-0.86	224,150	-
[1398]	26/09/14	1,779	1,805	1,779	1,805	+27.5	+1.55	247,530	-
[1398]	26/09/11	1,811	1,851	1,778	1,778	-18.5	-1.03	247,650	-
[1398]	26/09/10	1,796	1,802	1,790	1,797	+3.0	+0.17	59,410	-
[1398]	26/09/09	1,784	1,798	1,779	1,794	-29.5	-1.62	373,030	-
[1398]	26/09/08	1,794	1,824	1,788	1,824	+22.0	+1.22	165,130	-
[1398]	26/09/07	1,819	1,819	1,802	1,802	-45.0	-2.44	28,820	-
[1398]	26/09/04	1,849	1,850	1,842	1,847	-7.5	-0.40	191,220	-
[1398]	26/09/03	1,860	1,863	1,849	1,855	-4.0	-0.22	113,650	-
[1398]	26/09/02	1,861	1,862	1,850	1,859	-6.5	-0.35	53,510	-
[1398]	26/09/01	1,857	1,866	1,855	1,866	+7.5	+0.40	59,320	-
[1398]	26/08/31	1,858	1,864	1,854	1,859	+0.5	+0.03	291,370	-
[1398]	26/08/28	1,874	1,874	1,859	1,859	-21.5	-1.14	32,730	-
[1398]	26/08/27	1,881	1,888	1,874	1,881	+7.0	+0.37	77,180	-
[1398]	26/08/26	1,874	1,882	1,874	1,874	+6.0	+0.32	30,380	-
[1398]	26/08/25	1,874	1,878	1,868	1,868	-0.5	-0.03	69,150	-
[1398]	26/08/24	1,864	1,869	1,858	1,869	+7.0	+0.38	155,170	-
[1398]	26/08/21	1,865	1,865	1,852	1,862	-9.5	-0.51	58,910	-
[1398]	26/08/20	1,853	1,872	1,853	1,872	+20.5	+1.11	33,680	-
[1398]	26/08/19	1,846	1,858	1,846	1,852	-6.5	-0.35	21,660	-
[1398]	26/08/18	1,867	1,867	1,850	1,859	-6.0	-0.32	51,900	-
[1398]	26/08/17	1,869	1,878	1,865	1,865	+2.5	+0.13	58,870	-
[1398]	26/08/14	1,860	1,871	1,855	1,863	-1.0	-0.05	92,030	-
[1398]	26/08/13	1,873	1,878	1,864	1,864	-8.5	-0.45	188,950	-
[1398]	26/08/12	1,866	1,873	1,858	1,873	+11.0	+0.59	13,040	-
[1398]	26/08/10	1,869	1,869	1,850	1,862	-1.5	-0.08	134,380	-
[1398]	26/08/07	1,866	1,883	1,857	1,864	+1.0	+0.05	62,830	-
[1398]	26/08/06	1,863	1,867	1,855	1,863	+21.0	+1.14	62,780	-
[1398]	26/08/05	1,875	1,875	1,842	1,842	-24.5	-1.31	200,120	-
[1398]	26/08/04	1,883	1,883	1,862	1,867	-13.5	-0.72	78,020	-
[1398]	26/08/03	1,947	1,947	1,879	1,881	-37.0	-1.93	138,420	-
[1398]	26/07/31	1,964	1,964	1,910	1,918	-28.5	-1.46	56,520	-
[1398]	26/07/30	1,961	1,961	1,928	1,947	-14.0	-0.71	162,850	-
[1398]	26/07/29	1,941	1,961	1,938	1,961	+25.0	+1.29	346,420	-
[1398]	26/07/28	1,938	1,944	1,929	1,936	-1.0	-0.05	74,030	-
[1398]	26/07/27	1,927	1,937	1,918	1,937	+28.5	+1.49	125,680	-
[1398]	26/07/24	1,898	1,910	1,894	1,909	+8.5	+0.45	112,840	-
[1398]	26/07/23	1,917	1,920	1,901	1,901	-20.0	-1.04	319,180	-
[1398]	26/07/22	1,918	1,921	1,908	1,921	+7.0	+0.37	447,650	-
[1398]	26/07/21	1,905	1,924	1,905	1,914	+23.5	+1.24	297,630	-
[1398]	26/07/17	1,885.0	1,905.0	1,885.0	1,890.5	+14.0	+0.75	205,550	-
[1398]	26/07/16	1,899.0	1,901.5	1,875.5	1,876.5	-27.5	-1.44	273,130	-
[1398]	26/07/15	1,895.0	1,905.0	1,895.0	1,904.0	+15.0	+0.79	886,700	-
[1398]	26/07/14	1,889.5	1,893.5	1,876.0	1,889.0	+12.0	+0.64	98,760	-
[1398]	26/07/13	1,876.5	1,881.5	1,872.5	1,877.0	-8.0	-0.42	151,310	-
[1398]	26/07/10	1,877.5	1,896.0	1,869.5	1,885.0	+7.5	+0.40	314,160	-
[1398]	26/07/09	1,872.0	1,883.5	1,872.0	1,877.5	-4.5	-0.24	72,010	-
[1398]	26/07/08	1,886.0	1,886.0	1,874.0	1,882.0	-6.5	-0.34	731,370	-
[1398]	26/07/07	1,899.0	1,902.5	1,888.5	1,888.5	-2.0	-0.11	136,280	-
[1398]	26/07/06	1,883.5	1,904.0	1,880.0	1,890.5	+21.5	+1.15	885,040	-
[1398]	26/07/03	1,862.0	1,886.0	1,862.0	1,869.0	+18.5	+1.00	529,400	-
[1398]	26/07/02	1,821.0	1,861.0	1,821.0	1,850.5	+29.5	+1.62	260,110	-
[1398]	26/07/01	1,855.0	1,860.5	1,821.0	1,821.0	-33.0	-1.78	337,470	-
[1398]	26/06/30	1,870.5	1,886.5	1,854.0	1,854.0	-4.5	-0.24	169,470	-
[1398]	26/06/29	1,867.0	1,871.0	1,858.5	1,858.5	-10.5	-0.56	193,090	-
[1398]	26/06/26	1,846.5	1,869.0	1,841.0	1,869.0	+27.0	+1.47	123,320	-
[1398]	26/06/25	1,824.5	1,850.5	1,823.0	1,842.0	+16.0	+0.88	686,000	-
[1398]	26/06/24	1,835.0	1,835.0	1,818.5	1,826.0	+12.5	+0.69	51,190	-
[1398]	26/06/23	1,820.0	1,820.0	1,809.0	1,813.5	+22.5	+1.26	137,790	-
[1398]	26/06/22	1,813.5	1,834.5	1,791.0	1,791.0	-23.5	-1.30	321,500	-
[1398]	26/06/19	1,808.5	1,817.5	1,808.5	1,814.5	+6.0	+0.33	29,800	-
[1398]	26/06/18	1,817.0	1,834.0	1,802.0	1,808.5	-6.5	-0.36	4,877,400	-
[1398]	26/06/17	1,823.5	1,823.5	1,808.0	1,815.0	-3.0	-0.17	2,657,230	-
[1398]	26/06/16	1,844.0	1,849.5	1,812.0	1,818.0	-36.5	-1.97	4,164,280	-
[1398]	26/06/15	1,850.0	1,861.5	1,842.0	1,854.5	+8.0	+0.43	5,121,610	-
[1398]	26/06/12	1,863.0	1,916.0	1,830.5	1,846.5	+19.0	+1.04	7,775,190	-
[1398]	26/06/11	1,814.5	1,838.5	1,804.5	1,827.5	+6.0	+0.33	4,227,210	-
[1398]	26/06/10	1,770.0	1,821.5	1,770.0	1,821.5	+13.5	+0.75	4,465,400	-
[1398]	26/06/09	1,807.0	1,808.0	1,789.5	1,808.0	+1.0	+0.06	2,817,070	-
[1398]	26/06/08	1,785.0	1,807.0	1,785.0	1,807.0	+22.0	+1.23	1,817,860	-
[1398]	26/06/05	1,796.0	1,807.5	1,785.0	1,785.0	-23.5	-1.30	340,580	-
[1398]	26/06/04	1,827.5	1,827.5	1,807.0	1,808.5	-24.5	-1.34	145,740	-
[1398]	26/06/03	1,824.0	1,838.0	1,820.0	1,833.0	+15.0	+0.83	1,045,960	-
[1398]	26/06/02	1,822.0	1,862.5	1,807.5	1,818.0	-18.0	-0.98	6,568,760	-
[1398]	26/06/01	1,871.0	1,871.0	1,835.0	1,836.0	-57.5	-3.04	2,921,400	-
[1398]	26/05/29	1,860.5	1,893.5	1,851.5	1,893.5	+42.0	+2.27	1,861,490	-
[1398]	26/05/28	1,860.0	1,860.0	1,844.5	1,851.5	-6.5	-0.35	3,483,380	-
[1398]	26/05/27	1,857.5	1,859.0	1,849.0	1,858.0	+10.0	+0.54	3,034,300	-
[1398]	26/05/26	1,847.5	1,854.5	1,843.0	1,848.0	-9.5	-0.51	2,222,800	-
[1398]	26/05/25	1,851.0	1,857.5	1,848.0	1,857.5	+7.5	+0.41	507,180	-
[1398]	26/05/22	1,866	1,880	1,849	1,850	-16.0	-0.86	2,094,450	-
[1398]	26/05/21	1,870	1,870	1,856	1,866	+12.0	+0.65	2,022,340	-
[1398]	26/05/20	1,877	1,882	1,852	1,854	-22.5	-1.20	1,012,090	-
[1398]	26/05/19	1,861	1,879	1,861	1,877	+9.0	+0.48	2,175,310	-
[1398]	26/05/18	1,890	1,890	1,854	1,868	-18.5	-0.98	411,330	-
[1398]	26/05/15	1,887	1,896	1,881	1,887	-3.0	-0.16	428,060	-
[1398]	26/05/14	1,884	1,891	1,879	1,890	+7.0	+0.37	646,330	-
[1398]	26/05/13	1,900	1,900	1,883	1,883	-16.5	-0.87	1,439,210	-
[1398]	26/05/12	1,910	1,912	1,894	1,900	-10.0	-0.52	1,355,300	-
[1398]	26/05/11	1,915	1,919	1,907	1,910	-5.0	-0.26	1,130,910	-
[1398]	26/05/08	1,932	1,932	1,910	1,915	-21.0	-1.08	1,973,130	-
[1398]	26/05/07	1,946	1,946	1,924	1,936	-9.0	-0.46	229,620	-
[1398]	26/05/01	1,931	1,945	1,923	1,945	+15.0	+0.78	791,000	-
[1398]	26/04/30	1,931	1,934	1,925	1,930	-2.0	-0.10	1,107,610	-
[1398]	26/04/28	1,945	1,950	1,932	1,932	+21.5	+1.13	575,350	-
[1398]	26/04/27	1,948.0	1,956.5	1,911.0	1,911.0	-59.0	-2.99	33,760	-
[1398]	26/04/24	1,954.0	1,970.0	1,945.5	1,970.0	+22.0	+1.13	886,300	-
[1398]	26/04/23	1,949.0	1,956.5	1,938.0	1,948.0	-14.0	-0.71	853,660	-
[1398]	26/04/22	1,966.0	1,966.0	1,948.0	1,962.0	-21.0	-1.06	453,520	-
[1398]	26/04/21	1,980.0	1,983.0	1,964.0	1,983.0	+7.0	+0.35	1,007,710	-
[1398]	26/04/20	1,980.0	1,983.0	1,973.5	1,976.0	+3.5	+0.18	743,840	-
[1398]	26/04/17	1,987.5	1,989.5	1,972.5	1,972.5	+0.5	+0.03	850,340	-
[1398]	26/04/16	1,990.5	1,990.5	1,972.0	1,972.0	-9.5	-0.48	1,600,480	-
[1398]	26/04/15	1,988.5	1,993.0	1,981.5	1,981.5	-3.0	-0.15	556,580	-
[1398]	26/04/14	1,977.5	1,985.0	1,970.5	1,984.5	+24.5	+1.25	1,004,890	-
[1398]	26/04/13	1,960.0	1,965.0	1,950.0	1,960.0	-0.5	-0.03	1,177,030	-
[1398]	26/04/10	1,960.0	1,966.5	1,954.5	1,960.5	+3.0	+0.15	891,870	-
[1398]	26/04/09	1,988.0	1,988.0	1,956.5	1,957.5	-25.5	-1.29	880,920	-
[1398]	26/04/08	1,976.0	1,983.0	1,958.5	1,983.0	+33.5	+1.72	1,193,510	-
[1398]	26/04/07	1,957.5	1,966.5	1,946.5	1,949.5	0.0	0.00	1,122,480	-
[1398]	26/04/06	1,943.5	1,953.5	1,941.5	1,949.5	+10.5	+0.54	761,800	-
[1398]	26/04/03	1,929.0	1,943.5	1,922.5	1,939.0	+15.5	+0.81	995,710	-
[1398]	26/04/02	1,947.0	1,959.5	1,919.5	1,923.5	-14.5	-0.75	2,717,700	-
[1398]	26/04/01	1,942.0	1,944.5	1,919.0	1,938.0	+36.0	+1.89	1,362,880	-
[1398]	26/03/31	1,912.5	1,913.0	1,897.0	1,902.0	-14.5	-0.76	2,060,210	-
[1398]	26/03/30	1,908.0	1,955.0	1,908.0	1,916.5	-111.5	-5.50	155,010	-
[1398]	26/03/27	1,954.0	2,028.0	1,948.5	2,028.0	+72.5	+3.71	226,370	-
[1398]	26/03/26	1,974.0	1,974.0	1,951.5	1,955.5	-15.0	-0.76	974,330	-
[1398]	26/03/25	1,970.0	1,980.5	1,969.0	1,970.5	+12.5	+0.64	355,140	-
[1398]	26/03/24	1,975.0	1,981.5	1,958.0	1,958.0	+1.5	+0.08	260,880	-
[1398]	26/03/23	1,980.0	1,986.0	1,950.0	1,956.5	-43.5	-2.18	1,870,690	-
[1398]	26/03/19	2,032.0	2,032.0	2,000.0	2,000.0	-29.5	-1.45	810,530	-
[1398]	26/03/18	2,032.0	2,032.0	2,022.0	2,029.5	+12.5	+0.62	818,670	-
[1398]	26/03/17	2,018.5	2,025.5	2,014.5	2,017.0	+8.5	+0.42	876,180	-
[1398]	26/03/16	2,029.5	2,029.5	1,989.5	2,008.5	+9.5	+0.48	1,551,660	-
[1398]	26/03/13	1,990.0	2,017.0	1,990.0	1,999.0	-6.5	-0.32	1,912,610	-
[1398]	26/03/12	2,011.0	2,011.0	2,000.5	2,005.5	-14.0	-0.69	1,369,290	-
[1398]	26/03/11	2,007.5	2,027.0	1,998.0	2,019.5	+19.0	+0.95	1,148,490	-
[1398]	26/03/10	2,020.0	2,020.0	1,995.5	2,000.5	+5.5	+0.28	1,377,440	-
[1398]	26/03/09	1,973.0	2,006.5	1,966.0	1,995.0	-20.5	-1.02	1,032,500	-
[1398]	26/03/06	2,020.0	2,024.5	2,007.5	2,015.5	-12.0	-0.59	505,770	-
[1398]	26/03/05	2,019.5	2,067.0	2,019.5	2,027.5	-6.0	-0.30	227,250	-
[1398]	26/03/04	2,044.5	2,082.0	2,027.5	2,033.5	-26.0	-1.26	668,380	-
[1398]	26/03/03	2,070.5	2,071.5	2,056.5	2,059.5	-33.0	-1.58	2,517,070	-
[1398]	26/03/02	2,075.0	2,092.5	2,064.0	2,092.5	+13.0	+0.63	1,575,030	-
[1398]	26/02/27	2,103.5	2,103.5	2,079.5	2,079.5	-27.0	-1.28	1,941,840	-
[1398]	26/02/26	2,098.5	2,113.0	2,094.0	2,106.5	+9.0	+0.43	212,220	-
[1398]	26/02/25	2,086.0	2,097.5	2,083.5	2,097.5	+12.5	+0.60	730,550	-
[1398]	26/02/24	2,075.0	2,088.0	2,067.0	2,085.0	+18.0	+0.87	1,208,190	-
[1398]	26/02/20	2,062.0	2,070.0	2,060.0	2,067.0	+8.5	+0.41	1,054,460	-
[1398]	26/02/19	2,073.5	2,073.5	2,052.5	2,058.5	-11.5	-0.56	1,069,930	-
[1398]	26/02/18	2,055.0	2,074.5	2,050.0	2,070.0	+20.0	+0.98	316,250	-
[1398]	26/02/17	2,079.5	2,079.5	2,044.5	2,050.0	-32.5	-1.56	1,169,160	-
[1398]	26/02/16	2,053.5	2,082.5	2,040.5	2,082.5	+41.5	+2.03	846,800	-
[1398]	26/02/13	2,081.5	2,081.5	2,041.0	2,041.0	-33.0	-1.59	785,650	-
[1398]	26/02/12	2,071.0	2,074.0	2,058.0	2,074.0	+2.5	+0.12	343,330	-
[1398]	26/02/10	2,078.0	2,078.0	2,062.0	2,071.5	+7.0	+0.34	1,221,110	-
[1398]	26/02/09	2,065.0	2,077.0	2,056.5	2,064.5	-0.5	-0.02	1,349,890	-
[1398]	26/02/06	2,077.0	2,077.0	2,054.0	2,065.0	-12.0	-0.58	1,923,790	-
[1398]	26/02/05	2,078.0	2,080.0	2,070.0	2,077.0	-5.5	-0.26	2,154,910	-
[1398]	26/02/04	2,061.5	2,082.5	2,049.0	2,082.5	+21.0	+1.02	1,887,040	-
[1398]	26/02/03	2,047.0	2,065.5	2,042.0	2,061.5	+15.5	+0.76	1,457,760	-
[1398]	26/02/02	2,052.5	2,059.0	2,040.5	2,046.0	+6.0	+0.29	1,770,020	-
[1398]	26/01/30	2,061.5	2,062.0	2,040.0	2,040.0	-25.0	-1.21	1,802,810	-
[1398]	26/01/29	2,031.0	2,065.0	2,017.0	2,065.0	+30.0	+1.47	330,130	-
[1398]	26/01/28	2,027.0	2,038.0	2,024.5	2,035.0	+3.0	+0.15	1,910,600	-
[1398]	26/01/27	2,037.5	2,037.5	2,025.0	2,032.0	-12.5	-0.61	1,101,300	-
[1398]	26/01/26	2,052.0	2,052.0	2,038.0	2,044.5	-14.0	-0.68	2,463,560	-
[1398]	26/01/23	2,075.5	2,075.5	2,055.0	2,058.5	0.0	0.00	1,623,470	-
[1398]	26/01/22	2,063.5	2,075.0	2,058.5	2,058.5	+3.0	+0.15	996,870	-
[1398]	26/01/21	2,091.5	2,091.5	2,054.5	2,055.5	-41.5	-1.98	3,526,730	-
[1398]	26/01/20	2,116.0	2,118.0	2,097.0	2,097.0	-12.5	-0.59	933,330	-
[1398]	26/01/19	2,129.0	2,130.0	2,106.0	2,109.5	-13.5	-0.64	939,480	-
[1398]	26/01/16	2,115.0	2,125.0	2,114.0	2,123.0	+12.0	+0.57	818,890	-
[1398]	26/01/15	2,105.0	2,111.5	2,100.0	2,111.0	+10.5	+0.50	1,418,680	-
[1398]	26/01/14	2,096.0	2,105.0	2,094.0	2,100.5	+4.5	+0.21	1,350,030	-
[1398]	26/01/13	2,102.5	2,102.5	2,082.5	2,096.0	-7.5	-0.36	1,325,770	-
[1398]	26/01/09	2,107.0	2,107.0	2,090.0	2,103.5	+6.0	+0.29	1,007,690	-
[1398]	26/01/08	2,095.5	2,098.0	2,084.5	2,097.5	+2.5	+0.12	2,087,800	-
[1398]	26/01/07	2,088.5	2,095.0	2,073.5	2,095.0	+11.0	+0.53	1,268,660	-
[1398]	26/01/06	2,074.0	2,084.0	2,071.5	2,084.0	+13.5	+0.65	952,520	-
[1398]	26/01/05	2,087.0	2,087.0	2,060.0	2,070.5	-2.0	-0.10	1,961,870	-
[1398]	25/12/30	2,085.0	2,089.0	2,071.0	2,072.5	-2.5	-0.12	1,206,620	-
[1398]	25/12/29	2,076.5	2,079.0	2,069.5	2,075.0	+4.5	+0.22	1,582,710	-
[1398]	25/12/26	2,078.5	2,081.0	2,059.5	2,070.5	-6.0	-0.29	1,324,690	-
[1398]	25/12/25	2,075.0	2,077.5	2,067.5	2,076.5	+12.0	+0.58	837,930	-
[1398]	25/12/24	2,061.0	2,066.5	2,050.5	2,064.5	+14.0	+0.68	764,140	-
[1398]	25/12/23	2,050.5	2,055.0	2,046.0	2,050.5	+4.0	+0.20	1,038,320	-
[1398]	25/12/22	2,062.5	2,072.0	2,044.0	2,046.5	-14.0	-0.68	1,192,720	-
[1398]	25/12/19	2,055.5	2,067.0	2,055.0	2,060.5	+12.5	+0.61	974,960	-
[1398]	25/12/18	2,047.0	2,058.5	2,047.0	2,048.0	+4.5	+0.22	1,279,840	-
[1398]	25/12/17	2,038.5	2,045.5	2,035.0	2,043.5	+4.0	+0.20	1,044,880	-
[1398]	25/12/16	2,043.5	2,049.5	2,037.5	2,039.5	+3.5	+0.17	813,440	-
[1398]	25/12/15	2,034.5	2,040.0	2,029.5	2,036.0	+8.0	+0.39	920,340	-
[1398]	25/12/12	2,005.5	2,037.5	1,995.0	2,028.0	+22.5	+1.12	1,252,260	-
[1398]	25/12/11	2,021.5	2,024.0	1,995.5	2,005.5	-13.0	-0.64	1,103,690	-
[1398]	25/12/10	2,009.0	2,022.5	2,003.5	2,018.5	+13.5	+0.67	872,640	-
[1398]	25/12/09	1,999.5	2,010.0	1,991.0	2,005.0	+2.5	+0.12	1,248,810	-
[1398]	25/12/08	2,007.0	2,013.0	1,995.0	2,002.5	-20.0	-0.99	582,790	-
[1398]	25/12/05	2,019.5	2,022.5	2,010.0	2,022.5	-10.5	-0.52	516,560	-
[1398]	25/12/04	2,045.0	2,047.5	2,031.5	2,033.0	-11.0	-0.54	437,290	-
[1398]	25/12/03	2,054.0	2,054.0	2,040.5	2,044.0	-11.0	-0.54	936,970	-
[1398]	25/12/02	2,057.0	2,065.0	2,048.0	2,055.0	-11.5	-0.56	1,210,190	-
[1398]	25/12/01	2,086.5	2,086.5	2,060.5	2,066.5	-20.0	-0.96	1,046,560	-
[1398]	25/11/28	2,100.0	2,102.0	2,083.0	2,086.5	-12.5	-0.60	779,110	-
[1398]	25/11/27	2,094.0	2,106.0	2,088.5	2,099.0	+10.0	+0.48	844,490	-
[1398]	25/11/26	2,083.0	2,089.0	2,076.5	2,089.0	+10.5	+0.51	766,100	-
[1398]	25/11/25	2,073.5	2,081.5	2,061.5	2,078.5	+19.5	+0.95	606,400	-
[1398]	25/11/21	2,045.5	2,061.5	2,045.5	2,059.0	+13.5	+0.66	462,350	-
[1398]	25/11/20	2,051.5	2,057.5	2,043.0	2,045.5	+7.0	+0.34	469,460	-
[1398]	25/11/19	2,044.0	2,045.5	2,033.0	2,038.5	+1.0	+0.05	221,990	-
[1398]	25/11/18	2,074.0	2,074.0	2,037.5	2,037.5	-34.5	-1.67	620,440	-
[1398]	25/11/17	2,066.0	2,072.0	2,056.5	2,072.0	+6.5	+0.31	276,750	-
[1398]	25/11/14	2,062.5	2,073.5	2,062.0	2,065.5	+6.5	+0.32	358,430	-
[1398]	25/11/13	2,062.5	2,066.5	2,055.5	2,059.0	-7.0	-0.34	167,110	-
[1398]	25/11/12	2,066.0	2,076.5	2,066.0	2,066.0	-4.0	-0.19	472,790	-
[1398]	25/11/11	2,051.5	2,070.0	2,049.0	2,070.0	+30.5	+1.50	342,510	-
[1398]	25/11/10	2,045.0	2,055.0	2,039.5	2,039.5	+3.0	+0.15	815,430	-
[1398]	25/11/07	2,042.5	2,047.0	2,036.5	2,036.5	-6.0	-0.29	591,160	-
[1398]	25/11/06	2,044.5	2,044.5	2,033.5	2,042.5	+5.5	+0.27	236,840	-
[1398]	25/11/05	2,024.5	2,037.0	2,011.5	2,037.0	+11.0	+0.54	656,830	-
[1398]	25/11/04	2,034.5	2,034.5	2,015.0	2,026.0	+6.0	+0.30	238,660	-
[1398]	25/10/31	2,018.0	2,030.5	2,018.0	2,020.0	+2.5	+0.12	460,010	-
[1398]	25/10/30	2,002.0	2,021.5	1,997.5	2,017.5	+11.5	+0.57	306,010	-
[1398]	25/10/29	2,020.0	2,020.0	2,002.0	2,006.0	-15.0	-0.74	261,850	-
[1398]	25/10/28	2,027.5	2,028.0	2,015.0	2,021.0	-7.5	-0.37	486,600	-
[1398]	25/10/27	2,021.0	2,028.5	2,018.0	2,028.5	+15.0	+0.74	500,930	-
[1398]	25/10/24	2,029.5	2,030.0	2,013.5	2,013.5	-10.5	-0.52	1,012,060	-
[1398]	25/10/23	2,012.0	2,024.0	2,003.0	2,024.0	+11.5	+0.57	526,250	-
[1398]	25/10/22	2,000.0	2,012.5	1,998.5	2,012.5	+17.0	+0.85	531,790	-
[1398]	25/10/21	2,001.0	2,001.0	1,992.0	1,995.5	-1.0	-0.05	261,240	-
[1398]	25/10/20	1,994.5	1,999.0	1,984.0	1,996.5	+8.5	+0.43	174,820	-
[1398]	25/10/17	1,989.5	1,990.0	1,980.5	1,988.0	-1.5	-0.08	209,600	-
[1398]	25/10/16	1,978.5	1,989.5	1,973.0	1,989.5	+16.5	+0.84	324,280	-
[1398]	25/10/15	1,966.0	1,977.5	1,966.0	1,973.0	+5.5	+0.28	182,410	-
[1398]	25/10/14	1,958.5	1,967.5	1,947.0	1,967.5	+3.0	+0.15	239,070	-
[1398]	25/10/10	1,976.5	1,976.5	1,964.0	1,964.5	-9.0	-0.46	207,130	-
[1398]	25/10/09	1,972.0	1,975.5	1,962.0	1,973.5	+5.0	+0.25	319,000	-
[1398]	25/10/08	1,982.0	1,984.0	1,968.5	1,968.5	-8.5	-0.43	224,100	-
[1398]	25/10/07	1,988.0	1,988.5	1,976.5	1,977.0	-13.5	-0.68	145,510	-
[1398]	25/10/06	1,965.0	1,993.0	1,965.0	1,990.5	+37.5	+1.92	330,490	-
[1398]	25/10/03	1,957.0	1,959.5	1,951.5	1,953.0	-7.0	-0.36	219,760	-
[1398]	25/10/02	1,939.0	1,976.0	1,939.0	1,960.0	+3.0	+0.15	452,250	-
[1398]	25/10/01	1,955.5	1,968.0	1,945.5	1,957.0	-14.5	-0.74	423,880	-
[1398]	25/09/30	1,964.0	1,971.5	1,955.5	1,971.5	+12.5	+0.64	228,600	-
[1398]	25/09/29	1,986.5	1,986.5	1,959.0	1,959.0	-27.5	-1.38	608,550	-
[1398]	25/09/26	1,985.0	1,987.5	1,979.5	1,986.5	+6.0	+0.30	453,950	-
[1398]	25/09/25	1,977.0	1,981.0	1,970.5	1,980.5	+9.0	+0.46	490,370	-
[1398]	25/09/24	1,976.5	1,976.5	1,967.5	1,971.5	-1.0	-0.05	479,720	-
[1398]	25/09/22	1,975.5	1,984.5	1,972.5	1,972.5	+1.5	+0.08	214,940	-
[1398]	25/09/19	1,989.5	1,993.0	1,970.0	1,971.0	-10.5	-0.53	657,350	-
[1398]	25/09/18	1,991.5	1,991.5	1,980.5	1,981.5	-3.0	-0.15	253,990	-
[1398]	25/09/17	1,994.0	1,997.5	1,978.0	1,984.5	+17.5	+0.89	555,230	-
[1398]	25/09/16	1,976.0	1,993.5	1,967.0	1,967.0	-11.0	-0.56	540,560	-
[1398]	25/09/12	1,965.0	1,979.0	1,957.0	1,978.0	+19.0	+0.97	366,850	-
[1398]	25/09/11	1,947.5	1,962.5	1,947.5	1,959.0	+8.5	+0.44	267,430	-
[1398]	25/09/10	1,943.0	1,950.5	1,941.5	1,950.5	+0.5	+0.03	75,030	-
[1398]	25/09/09	1,942.5	1,951.5	1,940.0	1,950.0	+8.5	+0.44	170,990	-
[1398]	25/09/08	1,934.5	1,950.0	1,934.5	1,941.5	+6.0	+0.31	373,880	-
[1398]	25/09/05	1,936.0	1,941.5	1,923.5	1,935.5	-34.0	-1.73	626,710	-