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
[5016]	26/10/29	3,050	3,170	3,045	3,151	+67.0	+2.17	23,007,900	2,815,717,277,696
[5016]	26/10/28	3,013	3,103	2,985	3,084	+179.0	+6.16	14,108,100	2,755,846,471,680
[5016]	26/10/27	2,900	2,946	2,876	2,905	+79.0	+2.80	12,015,100	2,595,893,018,624
[5016]	26/10/26	2,800	2,877	2,787	2,826	-3.5	-0.12	12,150,200	2,525,745,643,520
[5016]	26/10/23	2,785	2,845	2,693	2,830	-86.5	-2.97	25,352,000	2,529,320,239,104
[5016]	26/10/22	3,016	3,031	2,896	2,917	-134.0	-4.39	16,616,400	2,606,616,018,944
[5016]	26/10/21	3,050	3,127	3,023	3,051	+121.0	+4.13	13,285,900	2,726,357,893,120
[5016]	26/10/20	3,050	3,069	2,912	2,930	-133.0	-4.34	17,896,800	2,618,232,930,304
[5016]	26/10/19	2,975	3,091	2,962	3,063	-51.0	-1.64	14,858,000	2,737,080,893,440
[5016]	26/10/16	3,135	3,195	3,100	3,114	-9.0	-0.29	16,075,700	2,782,654,365,696
[5016]	26/10/15	3,300	3,311	3,110	3,123	-337.0	-9.74	25,814,200	2,790,696,681,472
[5016]	26/10/14	3,518	3,540	3,460	3,460	-67.0	-1.90	14,018,300	3,091,838,009,344
[5016]	26/10/13	3,507	3,584	3,492	3,527	-95.0	-2.62	14,935,000	3,151,708,815,360
[5016]	26/10/09	3,563	3,660	3,523	3,622	+4.0	+0.11	15,504,700	3,236,600,479,744
[5016]	26/10/08	3,727	3,736	3,593	3,618	-179.0	-4.71	16,001,100	3,233,026,146,304
[5016]	26/10/07	3,834	3,971	3,777	3,797	-29.0	-0.76	23,612,800	3,392,979,599,360
[5016]	26/10/06	3,710	3,856	3,657	3,826	+114.0	+3.07	19,709,300	3,418,893,844,480
[5016]	26/10/05	3,702	3,728	3,631	3,712	+100.0	+2.77	17,571,000	3,317,023,899,648
[5016]	26/10/02	3,591	3,660	3,529	3,612	+7.0	+0.19	20,011,800	3,227,664,515,072
[5016]	26/10/01	3,630	3,634	3,502	3,605	+30.0	+0.84	21,535,100	3,221,409,234,944
[5016]	26/09/30	3,515	3,611	3,513	3,575	+89.0	+2.55	33,239,700	3,194,601,340,928
[5016]	26/09/29	3,588	3,600	3,456	3,486	-65.0	-1.83	14,716,000	3,115,071,569,920
[5016]	26/09/28	3,582	3,659	3,551	3,551	-4.0	-0.11	15,214,400	3,173,155,078,144
[5016]	26/09/25	3,552	3,571	3,508	3,555	-15.0	-0.42	12,140,900	3,176,729,673,728
[5016]	26/09/24	3,644	3,685	3,570	3,570	-4.0	-0.11	14,555,300	3,190,133,620,736
[5016]	26/09/18	3,560	3,599	3,514	3,574	+74.0	+2.11	20,679,000	3,193,707,954,176
[5016]	26/09/17	3,679	3,684	3,500	3,500	-152.0	-4.16	20,593,000	3,127,581,868,032
[5016]	26/09/16	3,607	3,667	3,601	3,652	-2.0	-0.05	10,176,500	3,263,408,373,760
[5016]	26/09/15	3,582	3,699	3,572	3,654	+37.0	+1.02	13,778,500	3,265,195,409,408
[5016]	26/09/14	3,572	3,675	3,520	3,617	-78.0	-2.11	15,808,200	3,232,132,497,408
[5016]	26/09/11	3,650	3,704	3,626	3,695	-117.0	-3.07	16,352,700	3,301,832,916,992
[5016]	26/09/10	3,870	3,938	3,738	3,812	-97.0	-2.48	16,408,600	3,406,383,546,368
[5016]	26/09/09	3,897	3,945	3,836	3,909	+183.0	+4.91	21,408,400	3,493,062,246,400
[5016]	26/09/08	3,672	3,910	3,657	3,726	+41.0	+1.11	28,072,300	3,329,534,197,760
[5016]	26/09/07	3,800	3,845	3,630	3,685	+66.0	+1.82	24,968,600	3,292,896,952,320
[5016]	26/09/04	3,586	3,641	3,550	3,619	+85.0	+2.41	12,260,400	3,233,919,533,056
[5016]	26/09/03	3,686	3,694	3,503	3,534	-126.0	-3.44	15,999,700	3,157,964,095,488
[5016]	26/09/02	3,702	3,750	3,626	3,660	-182.0	-4.74	15,264,800	3,270,557,040,640
[5016]	26/09/01	3,759	3,862	3,734	3,842	+70.0	+1.86	13,097,800	3,433,191,178,240
[5016]	26/08/31	3,620	3,794	3,598	3,772	-38.0	-1.00	16,459,500	3,370,639,687,680
[5016]	26/08/28	3,829	3,888	3,794	3,810	+18.0	+0.47	13,374,600	3,404,596,248,576
[5016]	26/08/27	3,900	3,907	3,722	3,792	-58.0	-1.51	17,652,900	3,520,731,021,312
[5016]	26/08/26	3,800	3,854	3,740	3,850	+30.0	+0.79	12,334,100	3,574,581,952,512
[5016]	26/08/25	3,722	3,837	3,676	3,820	+34.0	+0.90	14,423,900	3,546,728,103,936
[5016]	26/08/24	3,690	3,885	3,643	3,786	+195.0	+5.43	27,277,600	3,515,160,461,312
[5016]	26/08/21	3,534	3,610	3,513	3,591	-33.0	-0.91	12,292,100	3,334,110,183,424
[5016]	26/08/20	3,604	3,653	3,557	3,624	+63.0	+1.77	15,247,000	3,364,749,312,000
[5016]	26/08/19	3,607	3,707	3,527	3,561	-253.0	-6.63	21,946,000	3,306,256,072,704
[5016]	26/08/18	4,070	4,135	3,814	3,814	-186.0	-4.65	21,703,700	3,541,157,281,792
[5016]	26/08/17	3,870	4,009	3,816	4,000	+215.0	+5.68	17,306,800	3,713,851,457,536
[5016]	26/08/14	3,893	3,920	3,785	3,785	-76.0	-1.97	15,723,900	3,514,231,947,264
[5016]	26/08/13	3,944	4,002	3,856	3,861	-39.0	-1.00	19,227,000	3,584,795,082,752
[5016]	26/08/12	3,810	3,900	3,746	3,900	+55.0	+1.43	15,997,700	3,621,005,033,472
[5016]	26/08/10	3,892	3,959	3,816	3,845	-41.0	-1.06	20,140,000	3,569,939,644,416
[5016]	26/08/07	4,045	4,119	3,742	3,886	-256.0	-6.18	31,474,200	3,608,006,623,232
[5016]	26/08/06	4,290	4,317	4,055	4,142	-208.0	-4.78	25,597,000	3,845,693,112,320
[5016]	26/08/05	4,111	4,350	4,083	4,350	+379.0	+9.54	25,175,100	4,038,813,286,400
[5016]	26/08/04	3,805	4,015	3,792	3,971	+127.0	+3.30	22,472,000	3,686,925,860,864
[5016]	26/08/03	3,593	3,860	3,577	3,844	+47.0	+1.24	17,218,400	3,569,011,130,368
[5016]	26/07/31	3,735	3,930	3,657	3,797	+457.0	+13.68	37,341,100	3,525,373,329,408
[5016]	26/07/30	3,282	3,418	3,218	3,340	+9.0	+0.27	23,110,500	3,101,066,002,432
[5016]	26/07/29	3,490	3,607	3,242	3,331	-99.0	-2.89	26,399,400	3,092,709,638,144
[5016]	26/07/28	3,529	3,554	3,404	3,430	-358.0	-9.45	18,262,700	3,184,627,548,160
[5016]	26/07/27	3,801	3,804	3,658	3,788	+18.0	+0.48	15,210,100	3,517,017,227,264
[5016]	26/07/24	3,876	3,934	3,707	3,770	-176.0	-4.46	16,923,900	3,500,305,022,976
[5016]	26/07/23	3,908	3,987	3,793	3,946	+175.0	+4.64	21,195,100	3,663,714,320,384
[5016]	26/07/22	3,800	3,940	3,740	3,771	+106.0	+2.89	22,645,800	3,501,233,274,880
[5016]	26/07/21	3,559	3,681	3,470	3,665	+107.0	+3.01	20,308,300	3,402,816,290,816
[5016]	26/07/17	3,660.0	3,661.0	3,361.0	3,558.0	-294.0	-7.63	28,586,200	-
[5016]	26/07/16	3,981.0	3,982.0	3,808.0	3,852.0	-282.0	-6.82	17,857,300	-
[5016]	26/07/15	4,000.0	4,148.0	3,975.0	4,134.0	+237.0	+6.08	19,408,900	-
[5016]	26/07/14	3,800.0	3,897.0	3,698.0	3,897.0	+61.0	+1.59	20,924,900	-
[5016]	26/07/13	3,892.0	4,000.0	3,751.0	3,836.0	-126.0	-3.18	22,211,600	-
[5016]	26/07/10	4,000.0	4,024.0	3,882.0	3,962.0	+92.0	+2.38	24,382,900	-
[5016]	26/07/09	3,836.0	3,910.0	3,787.0	3,870.0	+189.0	+5.13	22,213,500	-
[5016]	26/07/08	3,715.0	3,884.0	3,681.0	3,681.0	-174.0	-4.51	24,314,100	-
[5016]	26/07/07	4,048.0	4,169.0	3,810.0	3,855.0	-167.0	-4.15	25,241,200	-
[5016]	26/07/06	4,095.0	4,119.0	3,937.0	4,022.0	-63.0	-1.54	17,690,600	-
[5016]	26/07/03	3,946.0	4,109.0	3,886.0	4,085.0	+37.0	+0.91	22,912,400	-
[5016]	26/07/02	4,041.0	4,179.0	3,941.0	4,048.0	-171.0	-4.05	26,667,500	-
[5016]	26/07/01	4,499.0	4,518.0	4,183.0	4,219.0	-179.0	-4.07	25,108,500	-
[5016]	26/06/30	4,492.0	4,525.0	4,345.0	4,398.0	-72.0	-1.61	24,485,400	-
[5016]	26/06/29	4,594.0	4,596.0	4,180.0	4,470.0	-83.0	-1.82	29,253,200	-
[5016]	26/06/26	4,768.0	4,866.0	4,481.0	4,553.0	-334.0	-6.83	35,105,500	-
[5016]	26/06/25	4,899.0	4,980.0	4,714.0	4,887.0	+254.0	+5.48	42,260,300	-
[5016]	26/06/24	4,734.0	4,880.0	4,522.0	4,633.0	-100.0	-2.11	34,409,400	-
[5016]	26/06/23	5,351.0	5,414.0	4,702.0	4,733.0	-602.0	-11.28	59,290,000	-
[5016]	26/06/22	4,981.0	5,389.0	4,938.0	5,335.0	+588.0	+12.39	62,336,000	-
[5016]	26/06/19	4,580.0	4,779.0	4,502.0	4,747.0	+377.0	+8.63	56,189,200	-
[5016]	26/06/18	4,436.0	4,512.0	4,264.0	4,370.0	+4.0	+0.09	30,120,500	-
[5016]	26/06/17	4,470.0	4,545.0	4,280.0	4,366.0	-100.0	-2.24	44,540,800	-
[5016]	26/06/16	4,200.0	4,466.0	4,135.0	4,466.0	+700.0	+18.59	32,615,200	-
[5016]	26/06/15	3,793.0	3,842.0	3,735.0	3,766.0	+209.0	+5.88	14,372,000	-
[5016]	26/06/12	3,470.0	3,620.0	3,373.0	3,557.0	+216.0	+6.47	21,633,500	-
[5016]	26/06/11	3,280.0	3,425.0	3,238.0	3,341.0	-51.0	-1.50	18,552,000	-
[5016]	26/06/10	3,500.0	3,554.0	3,341.0	3,392.0	-163.0	-4.59	14,610,300	-
[5016]	26/06/09	3,672.0	3,697.0	3,523.0	3,555.0	+23.0	+0.65	14,822,100	-
[5016]	26/06/08	3,480	3,627	3,435	3,532	-228	-6.06	17,137,000	-
[5016]	26/06/05	3,848	3,921	3,757	3,760	-162	-4.13	13,686,100	-
[5016]	26/06/04	3,864	4,004	3,836	3,922	+53	+1.37	15,821,700	-
[5016]	26/06/03	3,750	3,933	3,690	3,869	+240	+6.61	19,376,300	-
[5016]	26/06/02	3,851	3,874	3,533	3,629	-193	-5.05	20,331,800	-
[5016]	26/06/01	3,882	3,957	3,801	3,822	-107	-2.72	13,202,300	-
[5016]	26/05/29	3,880	3,929	3,746	3,929	+29	+0.74	26,772,900	-
[5016]	26/05/28	3,952	3,994	3,783	3,900	-122	-3.03	16,866,900	-
[5016]	26/05/27	4,305	4,330	4,022	4,022	-173	-4.12	17,625,600	-
[5016]	26/05/26	4,300	4,330	4,089	4,195	-66	-1.55	17,009,700	-
[5016]	26/05/25	4,235	4,398	4,187	4,261	+267	+6.69	23,319,500	-
[5016]	26/05/22	3,998.0	4,101.0	3,978.0	3,994.0	+66.0	+1.68	17,255,700	-
[5016]	26/05/21	4,000.0	4,093.0	3,915.0	3,928.0	+149.0	+3.94	26,102,700	-
[5016]	26/05/20	3,800.0	3,895.0	3,687.0	3,779.0	-71.0	-1.84	30,829,000	-
[5016]	26/05/19	4,041.0	4,069.0	3,810.0	3,850.0	-200.0	-4.94	33,380,800	-
[5016]	26/05/18	4,166.0	4,285.0	4,050.0	4,050.0	-125.0	-2.99	29,803,500	-
[5016]	26/05/15	4,517.0	4,647.0	4,144.0	4,175.0	-272.0	-6.12	31,428,800	-
[5016]	26/05/14	4,643.0	4,832.0	4,421.0	4,447.0	-204.0	-4.39	36,603,000	-
[5016]	26/05/13	4,482.0	4,744.0	4,300.0	4,651.0	-111.0	-2.33	54,451,100	-
[5016]	26/05/12	5,190.0	5,386.0	4,722.0	4,762.0	-958.0	-16.75	62,691,700	-
[5016]	26/05/11	5,546.0	5,828.0	5,426.0	5,720.0	+304.0	+5.61	47,812,700	-
[5016]	26/05/08	5,076.0	5,416.0	5,055.0	5,416.0	+140.0	+2.65	25,223,400	-
[5016]	26/05/07	5,015.0	5,325.0	4,948.0	5,276.0	+506.0	+10.61	36,653,000	-
[5016]	26/05/01	4,850.0	4,873.0	4,736.0	4,770.0	-20.0	-0.42	14,941,500	-
[5016]	26/04/30	4,810.0	4,843.0	4,707.0	4,790.0	-34.0	-0.70	17,397,000	-
[5016]	26/04/28	4,903.0	4,956.0	4,730.0	4,824.0	-36.0	-0.74	46,260,800	-
[5016]	26/04/27	4,600.0	4,897.0	4,576.0	4,860.0	+235.0	+5.08	30,572,400	-
[5016]	26/04/24	4,672.0	4,746.0	4,601.0	4,625.0	-28.0	-0.60	19,917,400	-
[5016]	26/04/23	4,995.0	5,015.0	4,605.0	4,653.0	-202.0	-4.16	30,365,600	-
[5016]	26/04/22	4,847	4,874	4,743	4,855	+35	+0.73	22,709,000	-
[5016]	26/04/21	4,804	4,868	4,713	4,820	+3	+0.06	27,290,500	-
[5016]	26/04/20	4,898	4,970	4,814	4,817	-82	-1.67	23,866,900	-
[5016]	26/04/17	4,854.0	4,985.0	4,810.0	4,899.0	-57.0	-1.15	29,090,200	-
[5016]	26/04/16	4,963	5,000	4,815	4,956	+63	+1.29	41,985,000	-
[5016]	26/04/15	5,456	5,574	4,758	4,893	-263	-5.10	96,674,100	-
[5016]	26/04/14	4,820	5,156	4,804	5,156	+521	+11.24	43,944,500	-
[5016]	26/04/13	4,577	4,642	4,501	4,635	+58	+1.27	33,130,000	-
[5016]	26/04/10	4,500	4,647	4,430	4,577	+140	+3.16	48,763,000	-
[5016]	26/04/09	4,200	4,442	4,153	4,437	+204	+4.82	43,546,800	-
[5016]	26/04/08	4,077	4,253	4,040	4,233	+506	+13.58	46,596,500	-
[5016]	26/04/07	3,698	3,770	3,653	3,727	+38	+1.03	22,975,200	-
[5016]	26/04/06	3,714	3,795	3,662	3,689	+37	+1.01	27,219,900	-
[5016]	26/04/03	3,642	3,696	3,592	3,652	+124	+3.51	21,729,100	-
[5016]	26/04/02	3,767	3,783	3,470	3,528	-169	-4.57	38,321,200	-
[5016]	26/04/01	3,592	3,698	3,513	3,697	+385	+11.62	32,745,300	-
[5016]	26/03/31	3,328	3,483	3,312	3,312	-272	-7.59	38,269,200	-
[5016]	26/03/30	3,446	3,584	3,437	3,584	-93	-2.53	24,353,600	-
[5016]	26/03/27	3,660	3,730	3,532	3,677	-53	-1.42	27,418,800	-
[5016]	26/03/26	3,787	3,825	3,656	3,730	-70	-1.84	25,132,100	-
[5016]	26/03/25	3,734	3,816	3,702	3,800	+243	+6.83	35,633,300	-
[5016]	26/03/24	3,509	3,705	3,432	3,557	+188	+5.58	43,044,200	-
[5016]	26/03/23	3,526	3,568	3,350	3,369	-419	-11.06	35,961,000	-
[5016]	26/03/19	3,840	3,863	3,753	3,788	-192	-4.82	25,331,200	-
[5016]	26/03/18	3,884	3,982	3,870	3,980	+134	+3.48	22,792,500	-
[5016]	26/03/17	4,099	4,105	3,834	3,846	-159	-3.97	29,472,500	-
[5016]	26/03/16	4,032	4,059	3,881	4,005	-45	-1.11	29,823,700	-
[5016]	26/03/13	3,900	4,091	3,890	4,050	+17	+0.42	33,171,100	-
[5016]	26/03/12	4,144	4,228	3,989	4,033	-153	-3.66	40,890,500	-
[5016]	26/03/11	4,060	4,335	4,045	4,186	+266	+6.79	51,350,800	-
[5016]	26/03/10	4,000	4,036	3,836	3,920	+237	+6.43	39,271,300	-
[5016]	26/03/09	3,700	3,777	3,481	3,683	-367	-9.06	50,946,400	-
[5016]	26/03/06	3,961	4,078	3,826	4,050	+13	+0.32	52,236,900	-
[5016]	26/03/05	4,250	4,290	3,973	4,037	+131	+3.35	57,947,700	-
[5016]	26/03/04	4,094	4,303	3,722	3,906	-398	-9.25	80,325,400	-
[5016]	26/03/03	4,426	4,768	4,283	4,304	-52	-1.19	89,472,700	-
[5016]	26/03/02	3,970	4,365	3,964	4,356	+197	+4.74	40,916,300	-
[5016]	26/02/27	3,950	4,159	3,882	4,159	+17	+0.41	45,266,300	-
[5016]	26/02/26	4,425	4,425	3,946	4,142	-3	-0.07	76,525,400	-
[5016]	26/02/25	3,800	4,180	3,750	4,145	+453	+12.27	58,627,800	-
[5016]	26/02/24	3,522.0	3,733.0	3,521.0	3,692.0	+303.0	+8.94	35,098,600	-
[5016]	26/02/20	3,389.0	3,437.0	3,333.0	3,389.0	0.0	0.00	20,392,400	-
[5016]	26/02/19	3,305.0	3,389.0	3,285.0	3,389.0	+140.0	+4.31	19,861,500	-
[5016]	26/02/18	3,191	3,329	3,180	3,249	+13	+0.40	20,571,700	-
[5016]	26/02/17	3,325	3,373	3,190	3,236	-54	-1.64	23,073,900	-
[5016]	26/02/16	3,460	3,468	3,270	3,290	-79	-2.34	33,704,400	-
[5016]	26/02/13	3,291	3,606	3,177	3,369	+89	+2.71	77,721,500	-
[5016]	26/02/12	3,100	3,280	3,063	3,280	+500	+17.99	17,930,200	-
[5016]	26/02/10	2,728	2,797	2,677	2,780	+90	+3.35	35,455,400	-
[5016]	26/02/09	2,668.0	2,710.0	2,598.0	2,690.0	+161.0	+6.37	28,185,300	-
[5016]	26/02/06	2,455.0	2,539.0	2,430.0	2,529.0	-17.0	-0.67	24,735,500	-
[5016]	26/02/05	2,678	2,742	2,507	2,546	-94	-3.56	46,683,400	-
[5016]	26/02/04	2,580	2,664	2,565	2,640	+159	+6.41	28,234,100	-
[5016]	26/02/03	2,403	2,487	2,379	2,481	+128	+5.44	26,975,800	-
[5016]	26/02/02	2,437	2,535	2,341	2,353	-184	-7.25	37,049,000	-
[5016]	26/01/30	2,612	2,734	2,476	2,537	-87	-3.32	43,810,500	-
[5016]	26/01/29	2,649	2,659	2,562	2,624	+25	+0.96	26,357,200	-
[5016]	26/01/28	2,561	2,639	2,549	2,599	+37	+1.44	24,903,600	-
[5016]	26/01/27	2,564	2,628	2,540	2,562	-2	-0.08	27,646,600	-
[5016]	26/01/26	2,661	2,691	2,562	2,564	-92	-3.46	26,723,100	-
[5016]	26/01/23	2,673	2,722	2,621	2,656	+78	+3.03	35,778,500	-
[5016]	26/01/22	2,661	2,678	2,507	2,578	-75	-2.83	41,808,400	-
[5016]	26/01/21	2,625	2,744	2,595	2,653	-22	-0.82	48,251,400	-
[5016]	26/01/20	2,753	2,793	2,625	2,675	-34	-1.26	51,075,900	-
[5016]	26/01/19	2,602	2,718	2,579	2,709	+99	+3.79	40,355,200	-
[5016]	26/01/16	2,583	2,698	2,553	2,610	+51	+1.99	57,214,900	-
[5016]	26/01/15	2,462	2,630	2,442	2,559	+122	+5.01	57,299,700	-
[5016]	26/01/14	2,322	2,496	2,321	2,437	+171	+7.55	46,633,200	-
[5016]	26/01/13	2,277	2,328	2,211	2,266	+77	+3.52	31,486,800	-
[5016]	26/01/09	2,111	2,195	2,058	2,189	+91	+4.34	31,043,700	-
[5016]	26/01/08	2,148	2,214	2,091	2,098	-38	-1.78	27,791,100	-
[5016]	26/01/07	2,180	2,218	2,136	2,136	-24	-1.11	28,552,200	-
[5016]	26/01/06	2,070	2,165	2,060	2,160	+140	+6.93	29,259,800	-
[5016]	26/01/05	2,030	2,038	1,984	2,020	+60	+3.06	18,563,100	-
[5016]	25/12/30	1,900	1,975	1,890	1,960	-5	-0.25	20,598,800	-
[5016]	25/12/29	1,957	1,997	1,933	1,965	+48	+2.50	23,381,400	-
[5016]	25/12/26	1,880	1,932	1,879	1,917	+45	+2.40	20,116,000	-
[5016]	25/12/25	1,890	1,931	1,853	1,872	-17	-0.90	20,249,300	-
[5016]	25/12/24	1,800	1,892	1,790	1,889	+80	+4.42	27,434,900	-
[5016]	25/12/23	1,768	1,817	1,755	1,809	+25	+1.40	11,462,900	-
[5016]	25/12/22	1,760	1,804	1,744	1,784	+62	+3.60	14,108,900	-
[5016]	25/12/19	1,694	1,722	1,679	1,722	+40	+2.38	17,553,100	-
[5016]	25/12/18	1,676	1,715	1,664	1,682	-45	-2.61	11,600,300	-
[5016]	25/12/17	1,698	1,748	1,683	1,727	+15	+0.88	10,954,600	-
[5016]	25/12/16	1,733	1,738	1,687	1,712	-41	-2.34	13,784,300	-
[5016]	25/12/15	1,744	1,779	1,735	1,753	-16	-0.90	12,992,700	-
[5016]	25/12/12	1,748	1,772	1,702	1,769	+71	+4.18	17,343,200	-
[5016]	25/12/11	1,785	1,796	1,696	1,698	-84	-4.71	15,259,600	-
[5016]	25/12/10	1,759	1,797	1,743	1,782	+53	+3.07	18,905,000	-
[5016]	25/12/09	1,770	1,779	1,716	1,729	-74	-4.10	14,660,800	-
[5016]	25/12/08	1,775	1,813	1,765	1,803	+26	+1.46	19,665,900	-
[5016]	25/12/05	1,700	1,783	1,684	1,777	+77	+4.53	20,880,700	-
[5016]	25/12/04	1,678	1,703	1,663	1,700	+47	+2.84	14,296,200	-
[5016]	25/12/03	1,696	1,697	1,653	1,653	-14	-0.84	12,306,400	-
[5016]	25/12/02	1,665	1,689	1,649	1,667	+17	+1.03	15,400,300	-
[5016]	25/12/01	1,698	1,707	1,634	1,650	-19	-1.14	19,201,500	-
[5016]	25/11/28	1,713	1,714	1,665	1,669	-95	-5.39	26,085,500	-
[5016]	25/11/27	1,731	1,764	1,707	1,764	+122	+7.43	21,137,700	-
[5016]	25/11/26	1,643	1,661	1,621	1,642	+31	+1.92	16,647,200	-
[5016]	25/11/25	1,652	1,698	1,609	1,611	+9	+0.56	28,669,700	-
[5016]	25/11/21	1,604	1,633	1,578	1,602	-105	-6.15	57,789,200	-
[5016]	25/11/20	1,730	1,733	1,642	1,707	+89	+5.50	32,918,900	-
[5016]	25/11/19	1,617	1,673	1,551	1,618	+2	+0.12	46,787,800	-
[5016]	25/11/18	1,761	1,781	1,610	1,616	-189	-10.47	34,765,300	-
[5016]	25/11/17	1,738	1,828	1,735	1,805	+83	+4.82	30,230,400	-
[5016]	25/11/14	1,751	1,797	1,711	1,722	-146	-7.82	41,036,900	-
[5016]	25/11/13	1,936	1,937	1,844	1,868	-73	-3.76	39,940,900	-
[5016]	25/11/12	1,971	1,997	1,860	1,941	-19	-0.97	57,785,500	-
[5016]	25/11/11	2,002	2,052	1,941	1,960	-2	-0.10	30,674,300	-
[5016]	25/11/10	1,975	2,008	1,958	1,962	+38	+1.98	20,832,700	-
[5016]	25/11/07	1,986	2,004	1,897	1,924	-97	-4.80	29,405,400	-
[5016]	25/11/06	2,059	2,075	1,986	2,021	+3	+0.15	20,443,200	-
[5016]	25/11/05	2,013	2,045	1,885	2,018	-77	-3.68	36,936,000	-
[5016]	25/11/04	2,072	2,146	2,030	2,095	+41	+2.00	29,802,400	-
[5016]	25/10/31	2,055	2,088	1,995	2,054	-3	-0.15	26,356,000	-
[5016]	25/10/30	2,015	2,062	1,991	2,057	+62	+3.11	32,863,700	-
[5016]	25/10/29	2,016	2,034	1,983	1,995	+17	+0.86	30,789,900	-
[5016]	25/10/28	2,004	2,027	1,966	1,978	-112	-5.36	39,774,400	-
[5016]	25/10/27	2,008	2,093	1,985	2,090	+139	+7.12	55,587,800	-
[5016]	25/10/24	1,834	1,975	1,795	1,951	+153	+8.51	69,535,200	-
[5016]	25/10/23	1,836	1,858	1,759	1,798	-53	-2.86	39,363,800	-
[5016]	25/10/22	1,859	1,882	1,806	1,851	-83	-4.29	45,213,100	-
[5016]	25/10/21	1,943	2,040	1,915	1,934	+11	+0.57	60,181,400	-
[5016]	25/10/20	1,997	2,010	1,886	1,923	-40	-2.04	48,673,300	-
[5016]	25/10/17	2,016	2,064	1,947	1,963	-96	-4.66	37,137,200	-
[5016]	25/10/16	2,053	2,080	2,016	2,059	+18	+0.88	35,049,900	-
[5016]	25/10/15	2,014	2,108	2,002	2,041	+31	+1.54	38,362,600	-
[5016]	25/10/14	2,100	2,187	1,997	2,010	-92	-4.38	70,949,000	-
[5016]	25/10/10	2,091	2,167	2,081	2,102	-35	-1.64	48,613,100	-
[5016]	25/10/09	2,225	2,229	2,044	2,137	-51	-2.33	81,158,400	-
[5016]	25/10/08	2,000	2,197	1,968	2,188	+101	+4.84	77,730,300	-
[5016]	25/10/07	2,259	2,339	1,909	2,087	-126	-5.69	86,486,800	-
[5016]	25/10/06	2,203	2,266	2,141	2,213	+95	+4.49	49,432,600	-
[5016]	25/10/03	2,065	2,124	2,031	2,118	+21	+1.00	45,574,100	-
[5016]	25/10/02	2,030	2,098	1,992	2,097	+106	+5.32	53,685,600	-
[5016]	25/10/01	1,940	2,013	1,892	1,991	+30	+1.53	53,163,100	-
[5016]	25/09/30	1,925	1,974	1,909	1,961	+63	+3.32	44,726,400	-
[5016]	25/09/29	1,801	1,911	1,796	1,898	+105	+5.86	50,230,600	-
[5016]	25/09/26	1,824	1,849	1,780	1,793	-51	-2.77	29,580,500	-
[5016]	25/09/25	1,724	1,855	1,700	1,844	+154	+9.11	47,959,100	-
[5016]	25/09/24	1,639	1,696	1,636	1,690	+62	+3.81	22,219,800	-
[5016]	25/09/22	1,660	1,662	1,615	1,628	-11	-0.67	17,837,200	-
[5016]	25/09/19	1,650	1,668	1,582	1,639	0	0.00	61,126,100	-
[5016]	25/09/18	1,577	1,659	1,577	1,639	+62	+3.93	27,568,400	-
[5016]	25/09/17	1,593	1,624	1,577	1,577	-28	-1.74	22,545,200	-
[5016]	25/09/16	1,638	1,639	1,554	1,605	-35	-2.13	40,763,000	-
[5016]	25/09/12	1,588	1,683	1,576	1,640	+46	+2.89	46,751,700	-
[5016]	25/09/11	1,541	1,630	1,526	1,594	+123	+8.36	55,873,100	-
[5016]	25/09/10	1,490	1,526	1,463	1,471	-27	-1.80	36,219,400	-
[5016]	25/09/09	1,600	1,601	1,495	1,498	-72	-4.59	45,821,800	-
[5016]	25/09/08	1,523	1,575	1,520	1,570	+95	+6.44	32,088,200	-
[5016]	25/09/05	1,509	1,545	1,433	1,475	+6	+0.41	39,810,400	-