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
[1414]	26/10/29	1,254	1,257	1,238	1,249	-6	-0.478088	1,048,400	250,565,427,200
[1414]	26/10/28	1,262	1,265	1,249	1,255	-8	-0.633413	913,200	251,768,635,392
[1414]	26/10/27	1,265	1,267	1,258	1,263	-1	-0.079114	813,100	253,272,621,056
[1414]	26/10/26	1,255	1,270	1,252	1,264	+14	+1.12	630,500	253,573,414,912
[1414]	26/10/23	1,257	1,260	1,248	1,250	+2	+0.160256	836,400	250,665,697,280
[1414]	26/10/22	1,234	1,248	1,234	1,248	+13	+1.052632	707,300	250,264,633,344
[1414]	26/10/21	1,233	1,238	1,230	1,235	+2	+0.162206	799,400	247,657,709,568
[1414]	26/10/20	1,226	1,233	1,220	1,233	+7	+0.570962	739,200	247,356,915,712
[1414]	26/10/19	1,231	1,231	1,221	1,226	+6	+0.491803	638,500	245,852,913,664
[1414]	26/10/16	1,218	1,226	1,212	1,220	+7	+0.577082	998,600	244,649,721,856
[1414]	26/10/15	1,212	1,217	1,204	1,213	+3	+0.247934	1,169,500	243,245,989,888
[1414]	26/10/14	1,210	1,212	1,202	1,210	-4	-0.329489	1,139,400	242,644,402,176
[1414]	26/10/13	1,212	1,216	1,207	1,214	+2	+0.165017	950,800	243,546,800,128
[1414]	26/10/09	1,205	1,213	1,203	1,212	+8	+0.664452	1,167,100	243,045,466,112
[1414]	26/10/08	1,210	1,210	1,193	1,204	-12	-0.986842	1,496,400	241,541,464,064
[1414]	26/10/07	1,220	1,228	1,215	1,216	-6	-0.490998	919,700	243,947,864,064
[1414]	26/10/06	1,225	1,232	1,217	1,222	-3	-0.244898	1,722,200	245,151,055,872
[1414]	26/10/05	1,244	1,244	1,222	1,225	-22	-1.764234	1,483,000	245,652,389,888
[1414]	26/10/02	1,252	1,254	1,244	1,247	-12	-0.953137	710,900	250,064,109,568
[1414]	26/10/01	1,256	1,264	1,249	1,259	-1	-0.079365	777,700	252,470,493,184
[1414]	26/09/30	1,253	1,260	1,249	1,260	+8	+0.638978	911,100	252,671,033,344
[1414]	26/09/29	1,255	1,259	1,250	1,252	-5	-0.397772	1,039,900	251,167,031,296
[1414]	26/09/28	1,270	1,272	1,254	1,257	-8	-0.632411	799,600	252,169,699,328
[1414]	26/09/25	1,264	1,272	1,258	1,265	+3	+0.237718	625,700	253,773,955,072
[1414]	26/09/24	1,262	1,270	1,258	1,262	+3	+0.238284	1,209,900	253,172,350,976
[1414]	26/09/18	1,255	1,274	1,247	1,259	-40	-3.079292	4,542,400	252,470,493,184
[1414]	26/09/17	1,284	1,299	1,283	1,299	+26	+2.042419	800,800	260,592,058,368
[1414]	26/09/16	1,278	1,281	1,272	1,273	+9	+0.712025	884,300	255,378,210,816
[1414]	26/09/15	1,266	1,267	1,259	1,264	0	0	753,400	253,473,161,216
[1414]	26/09/14	1,252	1,265	1,244	1,264	+23	+1.853344	842,900	253,573,414,912
[1414]	26/09/11	1,231	1,249	1,231	1,241	-4	-0.321285	1,018,400	248,860,901,376
[1414]	26/09/10	1,252	1,257	1,238	1,245	-13	-1.033386	1,343,200	250,197,229,568
[1414]	26/09/09	1,260	1,271	1,257	1,258	-9	-0.710339	677,900	252,910,206,976
[1414]	26/09/08	1,259	1,274	1,252	1,267	+12	+0.956175	1,002,900	254,618,386,432
[1414]	26/09/07	1,267	1,268	1,255	1,255	-7	-0.554675	1,181,100	252,307,324,928
[1414]	26/09/04	1,259	1,269	1,253	1,262	+3	+0.238284	1,059,300	253,714,055,168
[1414]	26/09/03	1,260	1,265	1,258	1,259	-4	-0.316706	759,200	253,010,690,048
[1414]	26/09/02	1,275	1,278	1,257	1,263	-26	-2.017067	1,066,600	253,814,538,240
[1414]	26/09/01	1,276	1,294	1,276	1,289	+13	+1.018809	757,500	259,039,543,296
[1414]	26/08/31	1,272	1,280	1,266	1,276	+5	+0.393391	648,600	256,527,515,648
[1414]	26/08/28	1,270	1,273	1,265	1,271	-1	-0.078616	674,100	255,522,717,696
[1414]	26/08/27	1,280	1,288	1,269	1,272	-8	-0.625	677,100	255,623,200,768
[1414]	26/08/26	1,273	1,287	1,273	1,280	+7	+0.549882	638,600	257,331,363,840
[1414]	26/08/25	1,278	1,283	1,270	1,273	+1	+0.078616	882,800	255,824,150,528
[1414]	26/08/24	1,258	1,276	1,256	1,272	+14	+1.112878	781,300	255,623,200,768
[1414]	26/08/21	1,257	1,262	1,249	1,258	+1	+0.079554	924,100	252,809,740,288
[1414]	26/08/20	1,272	1,276	1,257	1,257	-7	-0.553797	940,100	252,709,257,216
[1414]	26/08/19	1,266	1,269	1,256	1,264	-3	-0.23678	944,400	254,115,987,456
[1414]	26/08/18	1,267	1,274	1,264	1,267	0	0	546,700	254,618,386,432
[1414]	26/08/17	1,273	1,282	1,265	1,267	0	0	923,700	254,718,869,504
[1414]	26/08/14	1,261	1,274	1,261	1,267	-3	-0.23622	965,700	254,718,869,504
[1414]	26/08/13	1,292	1,293	1,268	1,270	-22	-1.702786	1,495,000	255,221,268,480
[1414]	26/08/12	1,313	1,316	1,280	1,292	-19	-1.449275	1,842,600	259,742,908,416
[1414]	26/08/10	1,286	1,312	1,282	1,311	+21	+1.627907	1,096,800	263,561,183,232
[1414]	26/08/07	1,292	1,300	1,284	1,290	-4	-0.309119	685,600	259,240,509,440
[1414]	26/08/06	1,275	1,294	1,271	1,294	+17	+1.331245	641,000	260,144,840,704
[1414]	26/08/05	1,281	1,295	1,275	1,277	-9	-0.699844	864,200	256,627,998,720
[1414]	26/08/04	1,305	1,306	1,281	1,286	-19	-1.455939	960,700	258,537,144,320
[1414]	26/08/03	1,319	1,319	1,291	1,305	-17	-1.28593	1,098,300	262,254,936,064
[1414]	26/07/31	1,331	1,333	1,312	1,322	-20	-1.490313	1,853,900	265,771,761,664
[1414]	26/07/30	1,353	1,362	1,338	1,342	-11	-0.813008	1,150,200	269,790,986,240
[1414]	26/07/29	1,353	1,375	1,343	1,353	+23	+1.729323	1,984,700	271,901,081,600
[1414]	26/07/28	1,322	1,339	1,310	1,330	+10	+0.757576	1,022,300	267,278,974,976
[1414]	26/07/27	1,301	1,320	1,300	1,320	+39	+3.044496	949,100	265,269,346,304
[1414]	26/07/24	1,271	1,282	1,265	1,281	+6	+0.470588	502,900	257,431,846,912
[1414]	26/07/23	1,265	1,278	1,261	1,275	+4	+0.314713	469,000	256,226,082,816
[1414]	26/07/22	1,275	1,279	1,268	1,271	-5	-0.39185	516,300	255,522,717,696
[1414]	26/07/21	1,285	1,287	1,272	1,276	+3.5	+0.275049	767,600	256,427,048,960
[1414]	26/07/17	1,275.0	1,281.0	1,264.5	1,272.5	+1	+0.078647	959,000	-
[1414]	26/07/16	1,274.0	1,281.5	1,267.0	1,271.5	+0.5	+0.039339	586,800	-
[1414]	26/07/15	1,275.5	1,278.0	1,265.5	1,271.0	+8.5	+0.673267	493,400	-
[1414]	26/07/14	1,266.0	1,272.0	1,259.0	1,262.5	+3.5	+0.277998	467,900	-
[1414]	26/07/13	1,268.0	1,271.0	1,252.5	1,259.0	-5	-0.39557	499,700	-
[1414]	26/07/10	1,266.0	1,271.5	1,260.0	1,264.0	-6	-0.472441	617,300	-
[1414]	26/07/09	1,270.0	1,275.5	1,263.5	1,270.0	0	0	429,500	-
[1414]	26/07/08	1,273.0	1,282.0	1,270.0	1,270.0	-10.5	-0.819992	536,900	-
[1414]	26/07/07	1,279.0	1,289.0	1,275.5	1,280.5	+6	+0.470773	561,100	-
[1414]	26/07/06	1,260.0	1,277.0	1,257.0	1,274.5	+14.5	+1.150794	641,700	-
[1414]	26/07/03	1,280.0	1,284.0	1,260.0	1,260.0	-1	-0.079302	632,800	-
[1414]	26/07/02	1,258.0	1,268.0	1,250.5	1,261.0	+23	+1.857835	937,800	-
[1414]	26/07/01	1,248.0	1,253.5	1,235.5	1,238.0	-11	-0.880705	768,300	-
[1414]	26/06/30	1,259.5	1,262.0	1,247.0	1,249.0	-4.5	-0.358995	654,400	-
[1414]	26/06/29	1,247.5	1,259.5	1,245.0	1,253.5	-1.5	-0.119522	1,046,000	-
[1414]	26/06/26	1,261.5	1,262.0	1,248.5	1,255.0	+6	+0.480384	1,035,500	-
[1414]	26/06/25	1,263.0	1,264.0	1,249.0	1,249.0	-10	-0.794281	843,200	-
[1414]	26/06/24	1,255.5	1,263.5	1,254.5	1,259.0	+3.5	+0.278773	555,900	-
[1414]	26/06/23	1,264.5	1,268.5	1,254.0	1,255.5	-10.5	-0.829384	780,800	-
[1414]	26/06/22	1,260.0	1,274.0	1,251.0	1,266.0	-5.5	-0.43256	901,700	-
[1414]	26/06/19	1,272.0	1,275.0	1,262.5	1,271.5	-1	-0.078585	880,800	-
[1414]	26/06/18	1,269.0	1,281.5	1,264.0	1,272.5	+9	+0.712307	731,000	-
[1414]	26/06/17	1,273.0	1,283.5	1,263.5	1,263.5	-1	-0.079083	702,600	-
[1414]	26/06/16	1,279.0	1,280.5	1,255.0	1,264.5	-13.5	-1.056338	672,700	-
[1414]	26/06/15	1,278.0	1,293.0	1,276.5	1,278.0	+8.5	+0.669555	902,500	-
[1414]	26/06/12	1,258.5	1,274.0	1,255.0	1,269.5	+11.5	+0.914149	861,100	-
[1414]	26/06/11	1,258.0	1,263.0	1,251.5	1,258.0	-5.5	-0.435299	698,800	-
[1414]	26/06/10	1,259.0	1,269.5	1,256.0	1,263.5	+10.5	+0.837989	797,900	-
[1414]	26/06/09	1,265.0	1,272.5	1,251.5	1,253.0	-3.5	-0.278552	872,600	-
[1414]	26/06/08	1,242.0	1,264.5	1,240.5	1,256.5	+18.5	+1.494346	911,000	-
[1414]	26/06/05	1,239.0	1,252.0	1,236.0	1,238.0	+2.5	+0.202347	644,000	-
[1414]	26/06/04	1,242.5	1,246.0	1,229.0	1,235.5	-8	-0.643345	697,500	-
[1414]	26/06/03	1,235.0	1,248.0	1,225.5	1,243.5	+11.5	+0.933442	805,500	-
[1414]	26/06/02	1,250.5	1,253.5	1,228.5	1,232.0	-17.5	-1.40056	995,600	-
[1414]	26/06/01	1,270.0	1,270.0	1,247.5	1,249.5	-24	-1.88457	813,100	-
[1414]	26/05/29	1,277.0	1,286.5	1,273.5	1,273.5	-3	-0.235018	953,400	-
[1414]	26/05/28	1,270.0	1,287.0	1,270.0	1,276.5	+9.5	+0.749803	872,100	-
[1414]	26/05/27	1,266.5	1,274.0	1,262.0	1,267.0	+0.5	+0.039479	764,700	-
[1414]	26/05/26	1,272.5	1,283.5	1,260.0	1,266.5	-0.5	-0.039463	927,300	-
[1414]	26/05/25	1,263.0	1,281.0	1,261.5	1,267.0	+13	+1.036683	814,300	-
[1414]	26/05/22	1,261	1,266	1,245	1,254	-6	-0.47619	815,500	-
[1414]	26/05/21	1,261	1,273	1,258	1,260	+1	+0.079428	956,600	-
[1414]	26/05/20	1,293	1,294	1,253	1,259	-34	-2.629544	1,006,600	-
[1414]	26/05/19	1,276	1,300	1,275	1,293	+10	+0.779423	1,067,800	-
[1414]	26/05/18	1,319	1,322	1,281	1,283	-36	-2.72934	1,027,700	-
[1414]	26/05/15	1,315	1,326	1,311	1,319	+11	+0.840979	890,600	-
[1414]	26/05/14	1,316	1,316	1,304	1,308	-9	-0.683371	824,000	-
[1414]	26/05/13	1,328	1,343	1,314	1,317	+5	+0.381098	962,900	-
[1414]	26/05/12	1,315	1,319	1,291	1,312	+3	+0.229183	1,694,200	-
[1414]	26/05/11	1,329	1,336	1,304	1,309	-20	-1.504891	1,414,300	-
[1414]	26/05/08	1,326	1,338	1,311	1,329	+7	+0.529501	1,411,500	-
[1414]	26/05/07	1,327	1,339	1,316	1,322	+2	+0.151515	1,098,200	-
[1414]	26/05/01	1,319	1,324	1,309	1,320	-5	-0.377358	707,800	-
[1414]	26/04/30	1,346	1,346	1,313	1,325	-33	-2.430044	950,800	-
[1414]	26/04/28	1,337	1,358	1,330	1,358	+30	+2.259036	774,800	-
[1414]	26/04/27	1,326.0	1,340.0	1,323.0	1,328.0	-2	-0.150376	703,300	-
[1414]	26/04/24	1,347.0	1,352.0	1,330.0	1,330.0	-8	-0.597907	674,100	-
[1414]	26/04/23	1,336.0	1,343.5	1,327.5	1,338.0	-11.5	-0.852167	834,800	-
[1414]	26/04/22	1,372.0	1,373.5	1,346.5	1,349.5	-23	-1.675774	1,022,500	-
[1414]	26/04/21	1,383.0	1,388.0	1,370.5	1,372.5	-8.5	-0.615496	972,800	-
[1414]	26/04/20	1,384.0	1,386.0	1,377.0	1,381.0	+3	+0.217707	567,000	-
[1414]	26/04/17	1,380.0	1,387.5	1,374.5	1,378.0	-6.5	-0.469484	892,400	-
[1414]	26/04/16	1,391.0	1,391.5	1,378.0	1,384.5	-6.5	-0.46729	821,100	-
[1414]	26/04/15	1,396.0	1,402.0	1,383.0	1,391.0	-8	-0.571837	924,700	-
[1414]	26/04/14	1,420.0	1,420.0	1,392.5	1,399.0	-12.5	-0.885583	734,600	-
[1414]	26/04/13	1,414.0	1,430.0	1,404.0	1,411.5	-8.5	-0.598592	723,200	-
[1414]	26/04/10	1,435.5	1,442.5	1,415.5	1,420.0	-20	-1.388889	732,700	-
[1414]	26/04/09	1,455.0	1,470.0	1,439.5	1,440.0	-14.5	-0.996906	765,200	-
[1414]	26/04/08	1,460.0	1,461.5	1,451.0	1,454.5	+10.5	+0.727147	865,400	-
[1414]	26/04/07	1,450.0	1,459.5	1,435.0	1,444.0	-5.5	-0.379441	765,500	-
[1414]	26/04/06	1,445.0	1,454.5	1,443.0	1,449.5	+5	+0.346141	700,000	-
[1414]	26/04/03	1,431.0	1,444.5	1,431.0	1,444.5	+9.5	+0.662021	740,200	-
[1414]	26/04/02	1,435.0	1,446.5	1,423.0	1,435.0	+10	+0.701754	800,700	-
[1414]	26/04/01	1,434.0	1,434.0	1,413.0	1,425.0	+21	+1.495726	766,900	-
[1414]	26/03/31	1,410.0	1,418.0	1,399.0	1,404.0	-8.5	-0.60177	1,036,500	-
[1414]	26/03/30	1,400.0	1,413.5	1,384.0	1,412.5	-3.5	-0.247175	1,023,000	-
[1414]	26/03/27	1,404.5	1,416.0	1,402.0	1,416.0	+5	+0.354359	844,000	-
[1414]	26/03/26	1,416.0	1,421.5	1,400.5	1,411.0	+3	+0.213068	828,200	-
[1414]	26/03/25	1,425.0	1,426.5	1,404.5	1,408.0	+9.5	+0.679299	832,400	-
[1414]	26/03/24	1,392.5	1,398.5	1,381.0	1,398.5	+23.5	+1.709091	869,200	-
[1414]	26/03/23	1,403.0	1,403.0	1,369.0	1,375.0	-37.5	-2.654867	1,054,200	-
[1414]	26/03/19	1,411.0	1,423.0	1,408.5	1,412.5	-27.5	-1.909722	1,065,100	-
[1414]	26/03/18	1,415.0	1,440.0	1,414.5	1,440.0	+30	+2.12766	746,200	-
[1414]	26/03/17	1,404.5	1,417.5	1,401.0	1,410.0	+15	+1.075269	644,500	-
[1414]	26/03/16	1,398.0	1,408.0	1,393.0	1,395.0	-6.5	-0.463789	949,800	-
[1414]	26/03/13	1,380.0	1,407.5	1,380.0	1,401.5	+10.5	+0.754853	893,500	-
[1414]	26/03/12	1,400.5	1,408.0	1,387.0	1,391.0	-24.5	-1.730837	639,600	-
[1414]	26/03/11	1,418.5	1,425.5	1,412.0	1,415.5	+14	+0.99893	673,500	-
[1414]	26/03/10	1,405.0	1,409.5	1,392.5	1,401.5	+17.5	+1.264451	949,300	-
[1414]	26/03/09	1,365.5	1,387.0	1,359.0	1,384.0	-21.5	-1.529705	1,321,400	-
[1414]	26/03/06	1,390.0	1,405.5	1,383.5	1,405.5	-0.5	-0.035562	797,000	-
[1414]	26/03/05	1,420.0	1,424.0	1,396.0	1,406.0	+20.5	+1.47961	904,700	-
[1414]	26/03/04	1,390.0	1,406.0	1,366.0	1,385.5	-31	-2.188493	1,570,800	-
[1414]	26/03/03	1,439.0	1,447.0	1,414.5	1,416.5	-32.5	-2.242926	1,136,600	-
[1414]	26/03/02	1,450.0	1,454.0	1,430.0	1,449.0	-21	-1.428571	1,033,200	-
[1414]	26/02/27	1,456.5	1,472.0	1,448.0	1,470.0	+23.5	+1.624611	977,600	-
[1414]	26/02/26	1,440.5	1,460.5	1,437.0	1,446.5	+4.5	+0.312067	1,204,100	-
[1414]	26/02/25	1,434.0	1,442.0	1,425.5	1,442.0	+12	+0.839161	1,119,300	-
[1414]	26/02/24	1,417.0	1,441.5	1,411.0	1,430.0	+24	+1.70697	1,787,800	-
[1414]	26/02/20	1,423.0	1,425.0	1,399.5	1,406.0	-23	-1.609517	1,482,800	-
[1414]	26/02/19	1,409.5	1,431.5	1,400.5	1,429.0	+9	+0.633803	1,090,700	-
[1414]	26/02/18	1,411.0	1,424.5	1,406.0	1,420.0	+23	+1.646385	1,382,800	-
[1414]	26/02/17	1,412.0	1,412.0	1,386.0	1,397.0	-8	-0.569395	969,400	-
[1414]	26/02/16	1,409.0	1,409.0	1,389.0	1,405.0	+11	+0.789096	1,351,200	-
[1414]	26/02/13	1,403.0	1,411.0	1,375.0	1,394.0	0	0	2,004,200	-
[1414]	26/02/12	1,404.5	1,424.5	1,377.0	1,394.0	-137	-8.9484	4,886,900	-
[1414]	26/02/10	1,525.0	1,537.0	1,512.0	1,531.0	+22	+1.457919	1,815,700	-
[1414]	26/02/09	1,515.0	1,516.5	1,489.0	1,509.0	+24	+1.616162	1,518,500	-
[1414]	26/02/06	1,475.0	1,486.5	1,465.5	1,485.0	+25.5	+1.747174	920,200	-
[1414]	26/02/05	1,460.0	1,476.5	1,454.0	1,459.5	+10	+0.689893	964,300	-
[1414]	26/02/04	1,435.0	1,460.0	1,434.0	1,449.5	+14.5	+1.010453	1,157,500	-
[1414]	26/02/03	1,419.0	1,438.0	1,411.5	1,435.0	+33	+2.35378	1,080,600	-
[1414]	26/02/02	1,410.0	1,410.0	1,392.0	1,402.0	+13.5	+0.972272	718,500	-
[1414]	26/01/30	1,380.0	1,388.5	1,369.5	1,388.5	+12.5	+0.90843	1,022,700	-
[1414]	26/01/29	1,387.0	1,388.0	1,369.0	1,376.0	-12.5	-0.900252	2,676,700	-
[1414]	26/01/28	1,410.0	1,411.0	1,386.0	1,388.5	-30.5	-2.149401	781,900	-
[1414]	26/01/27	1,401.0	1,420.5	1,385.0	1,419.0	+13.5	+0.960512	983,800	-
[1414]	26/01/26	1,412.5	1,422.0	1,405.5	1,405.5	-7	-0.495575	882,100	-
[1414]	26/01/23	1,416.5	1,421.0	1,408.5	1,412.5	-7.5	-0.528169	811,000	-
[1414]	26/01/22	1,419.5	1,428.0	1,406.5	1,420.0	-6	-0.420757	1,134,600	-
[1414]	26/01/21	1,420.0	1,427.0	1,408.0	1,426.0	-5.5	-0.384212	1,106,800	-
[1414]	26/01/20	1,439.0	1,443.5	1,429.0	1,431.5	-6.5	-0.452017	984,400	-
[1414]	26/01/19	1,455.0	1,458.0	1,433.5	1,438.0	-9	-0.621977	1,074,800	-
[1414]	26/01/16	1,430.5	1,457.5	1,424.5	1,447.0	+29	+2.045134	1,400,500	-
[1414]	26/01/15	1,410.5	1,424.0	1,406.0	1,418.0	+10	+0.710227	1,007,500	-
[1414]	26/01/14	1,401.0	1,413.5	1,396.5	1,408.0	+17.5	+1.25854	1,329,300	-
[1414]	26/01/13	1,399.0	1,401.5	1,374.0	1,390.5	+21.5	+1.570489	1,472,800	-
[1414]	26/01/09	1,372.5	1,381.0	1,359.0	1,369.0	+3.5	+0.256316	922,400	-
[1414]	26/01/08	1,360.0	1,379.0	1,357.0	1,365.5	-1.5	-0.109729	1,201,400	-
[1414]	26/01/07	1,339.5	1,372.5	1,331.0	1,367.0	+17.5	+1.296777	1,655,300	-
[1414]	26/01/06	1,316.0	1,349.5	1,313.0	1,349.5	+28.5	+2.157456	1,643,100	-
[1414]	26/01/05	1,329.0	1,340.5	1,314.0	1,321.0	-3	-0.226586	1,482,300	-
[1414]	25/12/30	1,332.5	1,335.5	1,316.5	1,324.0	-4.5	-0.338728	1,389,000	-
[1414]	25/12/29	1,296.0	1,337.5	1,295.0	1,328.5	+20.8	+1.590579	1,616,600	-
[1414]	25/12/26	1,304.0	1,308.5	1,301.7	1,307.7	+9	+0.693001	1,510,000	-
[1414]	25/12/25	1,300.5	1,304.2	1,292.5	1,298.7	+3.7	+0.285714	697,200	-
[1414]	25/12/24	1,300.0	1,304.0	1,294.2	1,295.0	-3	-0.231125	1,190,800	-
[1414]	25/12/23	1,282.2	1,301.0	1,282.2	1,298.0	+21	+1.644479	1,329,200	-
[1414]	25/12/22	1,291.2	1,291.2	1,276.0	1,277.0	-4.5	-0.351151	1,041,600	-
[1414]	25/12/19	1,280.0	1,288.5	1,276.5	1,281.5	+0.8	+0.062466	1,075,200	-
[1414]	25/12/18	1,277.5	1,284.2	1,274.0	1,280.7	+5.7	+0.447059	844,000	-
[1414]	25/12/17	1,283.7	1,285.5	1,271.2	1,275.0	-8.7	-0.677728	1,041,200	-
[1414]	25/12/16	1,290.5	1,295.7	1,283.5	1,283.7	-16	-1.231053	1,021,600	-
[1414]	25/12/15	1,284.0	1,299.7	1,278.7	1,299.7	+19.7	+1.539063	1,338,800	-
[1414]	25/12/12	1,272.0	1,281.5	1,269.0	1,280.0	+13	+1.026046	826,400	-
[1414]	25/12/11	1,295.0	1,295.7	1,265.0	1,267.0	-24	-1.859024	995,200	-
[1414]	25/12/10	1,291.7	1,294.7	1,283.7	1,291.0	+12	+0.938233	899,600	-
[1414]	25/12/09	1,286.5	1,294.0	1,278.0	1,279.0	-3.5	-0.272904	1,099,200	-
[1414]	25/12/08	1,273.2	1,283.2	1,270.0	1,282.5	+19.3	+1.527866	1,273,600	-
[1414]	25/12/05	1,267.5	1,271.0	1,258.5	1,263.2	-9.3	-0.730845	1,227,200	-
[1414]	25/12/04	1,256.7	1,272.5	1,256.0	1,272.5	+21.3	+1.702366	987,200	-
[1414]	25/12/03	1,257.7	1,258.0	1,247.7	1,251.2	-6.8	-0.540541	1,125,600	-
[1414]	25/12/02	1,255.2	1,260.0	1,250.5	1,258.0	+3.3	+0.263011	757,200	-
[1414]	25/12/01	1,270.7	1,272.0	1,254.0	1,254.7	-9.5	-0.751463	1,166,000	-
[1414]	25/11/28	1,262.0	1,268.5	1,260.7	1,264.2	-0.3	-0.023725	722,000	-
[1414]	25/11/27	1,268.2	1,274.7	1,260.2	1,264.5	-10.5	-0.823529	934,800	-
[1414]	25/11/26	1,265.7	1,276.7	1,265.7	1,275.0	+16.3	+1.294987	1,158,800	-
[1414]	25/11/25	1,264.2	1,273.7	1,256.2	1,258.7	-5.5	-0.435058	1,172,400	-
[1414]	25/11/21	1,233.0	1,264.2	1,233.0	1,264.2	+37.2	+3.031785	1,923,200	-
[1414]	25/11/20	1,231.5	1,238.2	1,225.5	1,227.0	-3.2	-0.26012	1,063,600	-
[1414]	25/11/19	1,240.2	1,249.0	1,225.5	1,230.2	-5	-0.404793	1,416,000	-
[1414]	25/11/18	1,244.0	1,248.0	1,233.5	1,235.2	-8.8	-0.707395	1,412,800	-
[1414]	25/11/17	1,238.7	1,244.5	1,235.2	1,244.0	+11.3	+0.916687	850,800	-
[1414]	25/11/14	1,225.0	1,234.7	1,223.2	1,232.7	+2.7	+0.219512	1,016,800	-
[1414]	25/11/13	1,228.2	1,241.0	1,227.0	1,230.0	+7	+0.572363	1,007,600	-
[1414]	25/11/12	1,222.2	1,237.5	1,221.0	1,223.0	+7	+0.575658	1,307,600	-
[1414]	25/11/11	1,212.0	1,226.0	1,201.5	1,216.0	-43.5	-3.453751	2,977,600	-
[1414]	25/11/10	1,255.5	1,260.5	1,247.5	1,259.5	+16	+1.286691	1,840,000	-
[1414]	25/11/07	1,232.5	1,248.0	1,232.5	1,243.5	+7.5	+0.606796	969,600	-
[1414]	25/11/06	1,238.5	1,244.5	1,234.5	1,236.0	+4	+0.324675	972,000	-
[1414]	25/11/05	1,232.7	1,233.2	1,217.2	1,232.0	-0.7	-0.056786	1,121,600	-
[1414]	25/11/04	1,227.5	1,235.0	1,222.2	1,232.7	+8.7	+0.710784	1,043,200	-
[1414]	25/10/31	1,226.2	1,226.2	1,217.2	1,224.0	+5.5	+0.451375	598,800	-
[1414]	25/10/30	1,207.5	1,221.0	1,207.5	1,218.5	+6.8	+0.561195	957,600	-
[1414]	25/10/29	1,233.5	1,233.5	1,211.0	1,211.7	-13.3	-1.085714	947,200	-
[1414]	25/10/28	1,242.5	1,242.5	1,224.2	1,225.0	-18.2	-1.463964	1,066,400	-
[1414]	25/10/27	1,241.0	1,247.2	1,238.2	1,243.2	+10.7	+0.868154	994,400	-
[1414]	25/10/24	1,238.0	1,238.2	1,228.0	1,232.5	-4	-0.323494	698,400	-
[1414]	25/10/23	1,231.2	1,239.0	1,230.7	1,236.5	+3	+0.24321	883,600	-
[1414]	25/10/22	1,210.0	1,239.5	1,210.0	1,233.5	+24.3	+2.009593	1,428,000	-
[1414]	25/10/21	1,205.0	1,213.2	1,204.5	1,209.2	+1.2	+0.099338	783,600	-
[1414]	25/10/20	1,212.2	1,213.0	1,203.7	1,208.0	+3	+0.248963	1,203,600	-
[1414]	25/10/17	1,205.2	1,207.2	1,200.7	1,205.0	-4.5	-0.372055	877,200	-
[1414]	25/10/16	1,214.7	1,218.5	1,209.5	1,209.5	-0.5	-0.041322	1,035,600	-
[1414]	25/10/15	1,212.0	1,215.7	1,206.5	1,210.0	+9.3	+0.774548	872,800	-
[1414]	25/10/14	1,198.7	1,212.5	1,196.5	1,200.7	-8.5	-0.702944	1,233,200	-
[1414]	25/10/10	1,210.5	1,215.0	1,203.7	1,209.2	-9.3	-0.763233	1,034,400	-
[1414]	25/10/09	1,218.0	1,221.5	1,210.7	1,218.5	+0.5	+0.041051	1,127,600	-
[1414]	25/10/08	1,218.2	1,231.0	1,217.0	1,218.0	+2.5	+0.205677	1,182,000	-
[1414]	25/10/07	1,214.5	1,220.5	1,208.7	1,215.5	+8.8	+0.729262	1,089,200	-
[1414]	25/10/06	1,215.5	1,218.2	1,204.5	1,206.7	+9.2	+0.768267	1,318,400	-
[1414]	25/10/03	1,199.7	1,203.0	1,197.5	1,197.5	+0.3	+0.025058	874,800	-
[1414]	25/10/02	1,204.0	1,206.0	1,195.2	1,197.2	-5.3	-0.440748	885,200	-
[1414]	25/10/01	1,212.5	1,212.7	1,198.7	1,202.5	-14	-1.150843	1,062,000	-
[1414]	25/09/30	1,219.7	1,221.0	1,212.5	1,216.5	-3.2	-0.26236	777,200	-
[1414]	25/09/29	1,229.0	1,230.5	1,219.5	1,219.7	-10.8	-0.877692	910,000	-
[1414]	25/09/26	1,220.5	1,232.5	1,217.7	1,230.5	+7	+0.572129	1,057,600	-
[1414]	25/09/25	1,227.5	1,231.0	1,220.0	1,223.5	-3.7	-0.301499	970,800	-
[1414]	25/09/24	1,226.2	1,231.0	1,220.2	1,227.2	-1	-0.08142	1,194,400	-
[1414]	25/09/22	1,238.2	1,242.2	1,227.5	1,228.2	-5.8	-0.470016	788,000	-
[1414]	25/09/19	1,249.7	1,252.5	1,234.0	1,234.0	-11	-0.883534	1,411,600	-
[1414]	25/09/18	1,247.5	1,251.0	1,237.0	1,245.0	+3.5	+0.281917	590,000	-
[1414]	25/09/17	1,250.0	1,252.0	1,241.5	1,241.5	-9	-0.719712	753,600	-
[1414]	25/09/16	1,245.2	1,253.7	1,241.7	1,250.5	+3	+0.240481	927,200	-
[1414]	25/09/12	1,250.0	1,253.5	1,245.2	1,247.5	-2	-0.160064	910,000	-
[1414]	25/09/11	1,250.2	1,255.5	1,243.2	1,249.5	-4.2	-0.335008	1,014,000	-
[1414]	25/09/10	1,253.0	1,255.7	1,247.5	1,253.7	+2.5	+0.199808	1,005,600	-
[1414]	25/09/09	1,262.7	1,267.0	1,250.5	1,251.2	-34.8	-2.706065	2,116,000	-
[1414]	25/09/08	1,279.7	1,292.2	1,270.7	1,286.0	-18	-1.380368	1,252,400	-
[1414]	25/09/05	1,307.2	1,308.7	1,293.5	1,304.0	+0.5	+0.038358	596,000	-