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
[5108]	26/10/29	3,920	3,940	3,891	3,940	+23	+0.587184	8,121,900	4,862,456,102,912
[5108]	26/10/28	4,018	4,024	3,917	3,917	-95	-2.367896	3,987,600	4,834,071,150,592
[5108]	26/10/27	4,019	4,028	3,988	4,012	-25	-0.619272	2,829,700	4,951,313,481,728
[5108]	26/10/26	3,982	4,047	3,965	4,037	+52	+1.304893	2,807,800	4,982,166,257,664
[5108]	26/10/23	4,020	4,064	3,980	3,985	-9	-0.225338	4,091,600	4,919,352,360,960
[5108]	26/10/22	3,977	4,018	3,960	3,994	-11	-0.274657	2,941,600	4,930,462,547,968
[5108]	26/10/21	4,051	4,054	3,966	4,005	-18	-0.447427	3,208,400	4,944,041,607,168
[5108]	26/10/20	4,050	4,076	3,991	4,023	-20	-0.494682	3,029,400	4,966,261,981,184
[5108]	26/10/19	4,065	4,067	4,016	4,043	+6	+0.148625	2,353,900	4,990,951,227,392
[5108]	26/10/16	4,015	4,083	4,012	4,037	+35	+0.874563	3,075,800	4,983,544,610,816
[5108]	26/10/15	3,956	4,024	3,933	4,002	+26	+0.653924	4,186,000	4,940,338,036,736
[5108]	26/10/14	3,972	3,987	3,923	3,976	+24	+0.607287	2,457,700	4,908,242,173,952
[5108]	26/10/13	3,930	3,952	3,880	3,952	+39	+0.996678	2,555,600	4,878,614,659,072
[5108]	26/10/09	3,890	3,915	3,846	3,913	+31	+0.798557	2,907,300	4,830,470,864,896
[5108]	26/10/08	3,821	3,883	3,810	3,882	+51	+1.331245	3,181,000	4,792,202,035,200
[5108]	26/10/07	3,799	3,871	3,798	3,831	+11	+0.287958	3,367,400	4,729,244,483,584
[5108]	26/10/06	3,826	3,845	3,806	3,820	-9	-0.235048	2,576,000	4,715,665,424,384
[5108]	26/10/05	3,797	3,829	3,785	3,829	+49	+1.296296	3,050,400	4,726,775,611,392
[5108]	26/10/02	3,818	3,841	3,777	3,780	-62	-1.613743	4,064,000	4,666,286,407,680
[5108]	26/10/01	3,850	3,869	3,792	3,842	-29	-0.74916	5,101,400	4,742,823,542,784
[5108]	26/09/30	3,828	3,884	3,810	3,871	+61	+1.60105	5,115,900	4,778,622,976,000
[5108]	26/09/29	3,821	3,847	3,800	3,810	-22	-0.574113	4,477,200	4,703,320,539,136
[5108]	26/09/28	3,859	3,897	3,832	3,832	-7	-0.182339	4,432,900	4,730,478,657,536
[5108]	26/09/25	3,808	3,861	3,793	3,839	+38	+0.999737	4,182,700	4,739,119,972,352
[5108]	26/09/24	3,789	3,807	3,743	3,801	+71	+1.903485	5,763,900	4,692,210,352,128
[5108]	26/09/18	3,796	3,796	3,708	3,730	-59	-1.557139	7,038,000	4,604,563,030,016
[5108]	26/09/17	3,736	3,798	3,736	3,789	+74	+1.991925	3,152,800	4,677,396,594,688
[5108]	26/09/16	3,740	3,755	3,698	3,715	-25	-0.668449	2,707,700	4,586,046,226,432
[5108]	26/09/15	3,762	3,777	3,731	3,740	+1	+0.026745	3,301,600	4,635,054,047,232
[5108]	26/09/14	3,768	3,784	3,722	3,739	-38	-1.006089	4,106,700	4,633,814,630,400
[5108]	26/09/11	3,708	3,777	3,707	3,777	-1	-0.026469	5,431,800	4,680,908,800,000
[5108]	26/09/10	3,730	3,778	3,721	3,778	+19	+0.505454	4,329,700	4,682,148,216,832
[5108]	26/09/09	3,752	3,804	3,742	3,759	-38	-1.00079	4,924,100	4,658,601,394,176
[5108]	26/09/08	3,861	3,872	3,794	3,797	-123	-3.137755	3,838,100	4,705,695,563,776
[5108]	26/09/07	3,980	4,002	3,911	3,920	-41	-1.035092	2,397,200	4,858,131,775,488
[5108]	26/09/04	4,049	4,056	3,938	3,961	-106	-2.606344	3,639,300	4,908,943,671,296
[5108]	26/09/03	4,106	4,119	4,058	4,067	-31	-0.756467	3,319,100	5,040,311,369,728
[5108]	26/09/02	4,100	4,140	4,084	4,098	-68	-1.632261	3,356,800	5,078,730,670,080
[5108]	26/09/01	4,121	4,189	4,111	4,166	+21	+0.506634	2,318,300	5,163,004,198,912
[5108]	26/08/31	4,120	4,169	4,120	4,145	+32	+0.778021	3,188,800	5,136,978,542,592
[5108]	26/08/28	4,128	4,153	4,102	4,113	-23	-0.556093	2,889,000	5,097,320,349,696
[5108]	26/08/27	4,147	4,159	4,133	4,136	+9	+0.218076	2,789,000	5,125,824,839,680
[5108]	26/08/26	4,114	4,168	4,113	4,127	-7	-0.169328	2,542,200	5,114,670,612,480
[5108]	26/08/25	4,133	4,169	4,115	4,134	-3	-0.072516	2,045,300	5,123,346,006,016
[5108]	26/08/24	4,129	4,154	4,106	4,137	+20	+0.485791	1,993,300	5,127,063,732,224
[5108]	26/08/21	4,057	4,117	4,057	4,117	+28	+0.684764	2,452,700	5,102,277,492,736
[5108]	26/08/20	4,115	4,117	4,068	4,089	+78	+1.944652	2,944,600	5,067,576,442,880
[5108]	26/08/19	4,052	4,062	3,991	4,011	-63	-1.546392	3,784,100	4,970,909,794,304
[5108]	26/08/18	4,068	4,094	4,030	4,074	-24	-0.585652	3,413,300	5,048,986,763,264
[5108]	26/08/17	4,140	4,154	4,094	4,098	-35	-0.846842	2,898,600	5,078,730,670,080
[5108]	26/08/14	4,118	4,189	4,101	4,133	+4	+0.096876	4,647,300	5,122,106,589,184
[5108]	26/08/13	4,203	4,240	4,109	4,129	-100	-2.364625	5,547,100	5,117,149,446,144
[5108]	26/08/12	4,359	4,369	4,206	4,229	-91	-2.106481	6,515,700	5,241,081,167,872
[5108]	26/08/10	4,320	4,393	4,238	4,320	+121	+2.881638	6,793,600	5,353,859,186,688
[5108]	26/08/07	3,989	4,255	3,980	4,199	+210	+5.264477	9,596,300	5,226,269,507,584
[5108]	26/08/06	3,900	4,009	3,873	3,989	+69	+1.760204	5,433,300	4,964,894,113,792
[5108]	26/08/05	3,895	3,920	3,868	3,920	+38	+0.978877	4,663,700	4,879,013,642,240
[5108]	26/08/04	3,896	3,909	3,856	3,882	-32	-0.817578	2,917,200	4,831,716,573,184
[5108]	26/08/03	3,941	3,947	3,811	3,914	-51	-1.286255	4,322,900	4,871,545,683,968
[5108]	26/07/31	3,980	4,029	3,935	3,965	-85	-2.098765	6,368,200	4,935,022,280,704
[5108]	26/07/30	4,135	4,154	4,032	4,050	-70	-1.699029	6,278,300	5,040,817,307,648
[5108]	26/07/29	3,943	4,123	3,917	4,120	+242	+6.24033	8,715,500	5,127,942,438,912
[5108]	26/07/28	3,829	3,882	3,827	3,878	+20	+0.518403	4,298,900	4,826,738,458,624
[5108]	26/07/27	3,721	3,858	3,719	3,858	+142	+3.821313	4,394,100	4,801,845,264,384
[5108]	26/07/24	3,715	3,724	3,675	3,716	-31	-0.827329	3,446,300	4,625,105,682,432
[5108]	26/07/23	3,714	3,767	3,714	3,747	-22	-0.583709	3,319,500	4,663,689,609,216
[5108]	26/07/22	3,770	3,792	3,731	3,769	-9	-0.238221	4,347,800	4,691,071,598,592
[5108]	26/07/21	3,739	3,809	3,739	3,778	+49	+1.314025	4,383,900	4,702,273,536,000
[5108]	26/07/17	3,710	3,766	3,700	3,729	+24	+0.647773	4,905,600	-
[5108]	26/07/16	3,650	3,715	3,637	3,705	+26	+0.706714	3,514,700	-
[5108]	26/07/15	3,681	3,705	3,654	3,679	+32	+0.877434	3,941,100	-
[5108]	26/07/14	3,606	3,663	3,580	3,647	+68	+1.899972	3,961,000	-
[5108]	26/07/13	3,600	3,603	3,552	3,579	+10	+0.280191	2,269,900	-
[5108]	26/07/10	3,598	3,598	3,554	3,569	-3	-0.083987	3,204,900	-
[5108]	26/07/09	3,589	3,611	3,547	3,572	-44	-1.216814	2,992,800	-
[5108]	26/07/08	3,615	3,646	3,594	3,616	-22	-0.604728	3,285,700	-
[5108]	26/07/07	3,626	3,643	3,602	3,638	+32	+0.88741	4,188,300	-
[5108]	26/07/06	3,526	3,616	3,520	3,606	+91	+2.588905	3,686,900	-
[5108]	26/07/03	3,517	3,550	3,510	3,515	+10	+0.285307	3,556,600	-
[5108]	26/07/02	3,436	3,506	3,421	3,505	+103	+3.027631	3,921,100	-
[5108]	26/07/01	3,419	3,442	3,386	3,402	-8	-0.234604	2,841,600	-
[5108]	26/06/30	3,425	3,431	3,398	3,410	-14	-0.408879	4,282,700	-
[5108]	26/06/29	3,393	3,424	3,383	3,424	-38	-1.097631	5,633,300	-
[5108]	26/06/26	3,443	3,462	3,425	3,462	+37	+1.080292	4,000,600	-
[5108]	26/06/25	3,406	3,434	3,382	3,425	+61	+1.813317	2,551,100	-
[5108]	26/06/24	3,411	3,411	3,356	3,364	-30	-0.883913	3,001,600	-
[5108]	26/06/23	3,450	3,453	3,394	3,394	-41	-1.193595	3,102,100	-
[5108]	26/06/22	3,408	3,440	3,398	3,435	+9	+0.262697	2,311,900	-
[5108]	26/06/19	3,500	3,504	3,400	3,426	-39	-1.125541	6,778,200	-
[5108]	26/06/18	3,448	3,472	3,434	3,465	-39	-1.113014	3,267,400	-
[5108]	26/06/17	3,509	3,519	3,490	3,504	+26	+0.747556	2,849,300	-
[5108]	26/06/16	3,535	3,537	3,463	3,478	-35	-0.996299	3,003,300	-
[5108]	26/06/15	3,452	3,531	3,440	3,513	+117	+3.44523	4,029,100	-
[5108]	26/06/12	3,415	3,424	3,388	3,396	+36	+1.071429	4,756,500	-
[5108]	26/06/11	3,347	3,375	3,317	3,360	-57	-1.66813	5,518,000	-
[5108]	26/06/10	3,423	3,446	3,396	3,417	-19	-0.552969	3,984,100	-
[5108]	26/06/09	3,447	3,480	3,419	3,436	+6	+0.174927	4,125,600	-
[5108]	26/06/08	3,370.0	3,430.0	3,369.0	3,430.0	+50	+1.47929	4,140,700	-
[5108]	26/06/05	3,427.0	3,440.0	3,379.0	3,380.0	-31	-0.908824	2,812,800	-
[5108]	26/06/04	3,461.0	3,478.0	3,408.0	3,411.0	-46	-1.330633	3,227,300	-
[5108]	26/06/03	3,459.0	3,482.0	3,425.0	3,457.0	+54	+1.586835	3,987,000	-
[5108]	26/06/02	3,399.0	3,425.0	3,340.0	3,403.0	-16	-0.467973	3,979,900	-
[5108]	26/06/01	3,395.0	3,424.0	3,359.0	3,419.0	-24	-0.697067	3,565,600	-
[5108]	26/05/29	3,370.0	3,464.0	3,369.0	3,443.0	+51	+1.503538	11,873,900	-
[5108]	26/05/28	3,385.0	3,417.0	3,368.0	3,392.0	+39	+1.163137	3,673,500	-
[5108]	26/05/27	3,389.0	3,414.0	3,347.0	3,353.0	-8	-0.238024	4,046,800	-
[5108]	26/05/26	3,339.0	3,384.0	3,318.0	3,361.0	+12	+0.358316	3,411,500	-
[5108]	26/05/25	3,360.0	3,386.0	3,339.0	3,349.0	+36	+1.086628	3,643,800	-
[5108]	26/05/22	3,345.0	3,354.0	3,312.0	3,313.0	-14	-0.4208	4,250,800	-
[5108]	26/05/21	3,375.0	3,375.0	3,327.0	3,327.0	+8	+0.241036	3,805,500	-
[5108]	26/05/20	3,400.0	3,408.0	3,289.0	3,319.0	-60	-1.775673	4,199,200	-
[5108]	26/05/19	3,373.0	3,390.0	3,331.0	3,379.0	+49	+1.471471	4,684,400	-
[5108]	26/05/18	3,338.0	3,357.0	3,282.0	3,330.0	-57	-1.682905	4,123,000	-
[5108]	26/05/15	3,406.0	3,427.0	3,350.0	3,387.0	-33	-0.964912	4,915,000	-
[5108]	26/05/14	3,350.0	3,513.0	3,330.0	3,420.0	+112	+3.385732	7,071,000	-
[5108]	26/05/13	3,284.0	3,311.0	3,264.0	3,308.0	+34	+1.038485	3,410,600	-
[5108]	26/05/12	3,288.0	3,311.0	3,272.0	3,274.0	-24	-0.727714	3,614,100	-
[5108]	26/05/11	3,305.0	3,317.0	3,288.0	3,298.0	+14	+0.426309	3,414,900	-
[5108]	26/05/08	3,313.0	3,319.0	3,270.0	3,284.0	-22	-0.665457	4,821,000	-
[5108]	26/05/07	3,270.0	3,327.0	3,241.0	3,306.0	+75	+2.321263	6,492,000	-
[5108]	26/05/01	3,210.0	3,258.0	3,180.0	3,231.0	-34	-1.041348	4,061,100	-
[5108]	26/04/30	3,296.0	3,299.0	3,249.0	3,265.0	-57	-1.715834	5,614,600	-
[5108]	26/04/28	3,305.0	3,332.0	3,295.0	3,322.0	+21	+0.636171	5,661,100	-
[5108]	26/04/27	3,284.0	3,324.0	3,278.0	3,301.0	+16	+0.487062	5,610,400	-
[5108]	26/04/24	3,320.0	3,326.0	3,281.0	3,285.0	-28	-0.845155	3,347,900	-
[5108]	26/04/23	3,350.0	3,370.0	3,307.0	3,313.0	-68	-2.011239	3,784,700	-
[5108]	26/04/22	3,428.0	3,429.0	3,371.0	3,381.0	-48	-1.399825	3,774,200	-
[5108]	26/04/21	3,426.0	3,435.0	3,407.0	3,429.0	+9	+0.263158	3,335,300	-
[5108]	26/04/20	3,440.0	3,441.0	3,400.0	3,420.0	+50	+1.48368	2,955,200	-
[5108]	26/04/17	3,382.0	3,386.0	3,358.0	3,370.0	-41	-1.201994	4,276,400	-
[5108]	26/04/16	3,418.0	3,435.0	3,410.0	3,411.0	-6	-0.175593	3,749,800	-
[5108]	26/04/15	3,428.0	3,442.0	3,405.0	3,417.0	+12	+0.352423	3,941,700	-
[5108]	26/04/14	3,402.0	3,427.0	3,382.0	3,405.0	+23	+0.680071	3,299,000	-
[5108]	26/04/13	3,434.0	3,440.0	3,374.0	3,382.0	-58	-1.686047	4,342,900	-
[5108]	26/04/10	3,439.0	3,448.0	3,419.0	3,440.0	+3	+0.087285	4,456,000	-
[5108]	26/04/09	3,439.0	3,473.0	3,430.0	3,437.0	-30	-0.865301	3,640,500	-
[5108]	26/04/08	3,470.0	3,484.0	3,432.0	3,467.0	+118	+3.52344	6,119,100	-
[5108]	26/04/07	3,321.0	3,349.0	3,308.0	3,349.0	+42	+1.270033	2,880,300	-
[5108]	26/04/06	3,350.0	3,359.0	3,307.0	3,307.0	-30	-0.899011	2,526,300	-
[5108]	26/04/03	3,321.0	3,349.0	3,318.0	3,337.0	+18	+0.542332	2,922,900	-
[5108]	26/04/02	3,393.0	3,397.0	3,308.0	3,319.0	-48	-1.425601	4,256,200	-
[5108]	26/04/01	3,367.0	3,369.0	3,316.0	3,367.0	+100	+3.060912	4,465,300	-
[5108]	26/03/31	3,270.0	3,322.0	3,238.0	3,267.0	-5	-0.152812	5,218,300	-
[5108]	26/03/30	3,227.0	3,276.0	3,218.0	3,272.0	-54	-1.623572	4,836,400	-
[5108]	26/03/27	3,300.0	3,351.0	3,300.0	3,326.0	+3	+0.09028	3,910,200	-
[5108]	26/03/26	3,350.0	3,350.0	3,302.0	3,323.0	-19	-0.568522	3,108,900	-
[5108]	26/03/25	3,358.0	3,375.0	3,327.0	3,342.0	+54	+1.642336	3,357,600	-
[5108]	26/03/24	3,317.0	3,319.0	3,273.0	3,288.0	+41	+1.262704	4,584,800	-
[5108]	26/03/23	3,230.0	3,247.0	3,195.0	3,247.0	-24	-0.733721	6,349,200	-
[5108]	26/03/19	3,290.0	3,307.0	3,258.0	3,271.0	-82	-2.445571	8,191,300	-
[5108]	26/03/18	3,294.0	3,353.0	3,294.0	3,353.0	+66	+2.00791	4,914,300	-
[5108]	26/03/17	3,300.0	3,311.0	3,283.0	3,287.0	-16	-0.484408	5,514,000	-
[5108]	26/03/16	3,283.0	3,323.0	3,270.0	3,303.0	-47	-1.402985	5,682,300	-
[5108]	26/03/13	3,356.0	3,402.0	3,350.0	3,350.0	-66	-1.932084	5,799,500	-
[5108]	26/03/12	3,449.0	3,449.0	3,380.0	3,416.0	-26	-0.755375	5,138,900	-
[5108]	26/03/11	3,428.0	3,478.0	3,420.0	3,442.0	+29	+0.849692	5,261,800	-
[5108]	26/03/10	3,435.0	3,464.0	3,401.0	3,413.0	+32	+0.946466	5,519,700	-
[5108]	26/03/09	3,335.0	3,399.0	3,301.0	3,381.0	-94	-2.705036	7,620,700	-
[5108]	26/03/06	3,446.0	3,475.0	3,421.0	3,475.0	-7	-0.201034	4,586,800	-
[5108]	26/03/05	3,564.0	3,575.0	3,466.0	3,482.0	-3	-0.086083	6,843,600	-
[5108]	26/03/04	3,522.0	3,524.0	3,460.0	3,485.0	-91	-2.544743	6,449,900	-
[5108]	26/03/03	3,690.0	3,707.0	3,564.0	3,576.0	-122	-3.299081	6,702,500	-
[5108]	26/03/02	3,697.0	3,744.0	3,673.0	3,698.0	-98	-2.581665	6,865,600	-
[5108]	26/02/27	3,747.0	3,796.0	3,709.0	3,796.0	+49	+1.307713	8,177,100	-
[5108]	26/02/26	3,752.0	3,772.0	3,721.0	3,747.0	+20	+0.536625	11,388,800	-
[5108]	26/02/25	3,726.0	3,744.0	3,684.0	3,727.0	+61	+1.663939	5,034,600	-
[5108]	26/02/24	3,700.0	3,710.0	3,640.0	3,666.0	+46	+1.270718	5,305,900	-
[5108]	26/02/20	3,662.0	3,670.0	3,600.0	3,620.0	-83	-2.241426	4,062,200	-
[5108]	26/02/19	3,676.0	3,721.0	3,639.0	3,703.0	+51	+1.396495	5,775,900	-
[5108]	26/02/18	3,609.0	3,652.0	3,597.0	3,652.0	+67	+1.868898	5,881,000	-
[5108]	26/02/17	3,558.0	3,632.0	3,535.0	3,585.0	+16	+0.448305	11,302,200	-
[5108]	26/02/16	3,820.0	3,859.0	3,569.0	3,569.0	-248	-6.497249	14,241,200	-
[5108]	26/02/13	3,800.0	3,839.0	3,771.0	3,817.0	+63	+1.67821	6,166,000	-
[5108]	26/02/12	3,788.0	3,794.0	3,732.0	3,754.0	-10	-0.265675	3,535,500	-
[5108]	26/02/10	3,736.0	3,769.0	3,721.0	3,764.0	+9	+0.23968	3,993,300	-
[5108]	26/02/09	3,820.0	3,839.0	3,733.0	3,755.0	+15	+0.40107	4,873,100	-
[5108]	26/02/06	3,664.0	3,740.0	3,642.0	3,740.0	+69	+1.879597	4,608,500	-
[5108]	26/02/05	3,673.0	3,692.0	3,640.0	3,671.0	+46	+1.268966	4,549,000	-
[5108]	26/02/04	3,579.0	3,640.0	3,548.0	3,625.0	+74	+2.08392	4,225,900	-
[5108]	26/02/03	3,537.0	3,555.0	3,493.0	3,551.0	+61	+1.747851	4,231,500	-
[5108]	26/02/02	3,600.0	3,600.0	3,487.0	3,490.0	+5	+0.143472	3,219,300	-
[5108]	26/01/30	3,482.0	3,496.0	3,456.0	3,485.0	+26	+0.751662	4,178,000	-
[5108]	26/01/29	3,453.0	3,481.0	3,405.0	3,459.0	-6	-0.17316	3,562,300	-
[5108]	26/01/28	3,445.0	3,493.0	3,435.0	3,465.0	-32	-0.91507	3,757,900	-
[5108]	26/01/27	3,456.0	3,503.0	3,433.0	3,497.0	+15	+0.430787	3,934,800	-
[5108]	26/01/26	3,478.0	3,500.0	3,440.0	3,482.0	-63	-1.777151	3,527,100	-
[5108]	26/01/23	3,575.0	3,579.0	3,544.0	3,545.0	-2	-0.056386	3,359,900	-
[5108]	26/01/22	3,563.0	3,565.0	3,517.0	3,547.0	+54	+1.545949	3,744,300	-
[5108]	26/01/21	3,457.0	3,506.0	3,455.0	3,493.0	+4	+0.114646	3,464,300	-
[5108]	26/01/20	3,480.0	3,501.0	3,452.0	3,489.0	-6	-0.171674	3,397,800	-
[5108]	26/01/19	3,502.0	3,510.0	3,467.0	3,495.0	-43	-1.215376	3,246,800	-
[5108]	26/01/16	3,480.0	3,546.0	3,478.0	3,538.0	+34	+0.97032	3,545,200	-
[5108]	26/01/15	3,485.0	3,518.0	3,478.0	3,504.0	+10	+0.286205	4,170,300	-
[5108]	26/01/14	3,472.0	3,505.0	3,460.0	3,494.0	+14	+0.402299	3,998,900	-
[5108]	26/01/13	3,516.0	3,526.0	3,480.0	3,480.0	+4	+0.115075	5,223,800	-
[5108]	26/01/09	3,455.0	3,485.0	3,445.0	3,476.0	+17	+0.491472	4,121,500	-
[5108]	26/01/08	3,506.0	3,513.0	3,456.0	3,459.0	-90	-2.535926	4,713,500	-
[5108]	26/01/07	3,507.0	3,563.0	3,493.0	3,549.0	-2	-0.056322	3,781,500	-
[5108]	26/01/06	3,520.0	3,557.0	3,516.0	3,551.0	+21	+0.594901	3,344,500	-
[5108]	26/01/05	3,559.0	3,569.0	3,513.0	3,530.0	+16	+0.455322	3,162,000	-
[5108]	25/12/30	3,556.0	3,559.0	3,514.0	3,514.0	-40	-1.125492	2,537,500	-
[5108]	25/12/29	3,542.0	3,577.0	3,513.0	3,554.0	-46	-1.277778	2,457,800	-
[5108]	25/12/26	3,622.5	3,623.5	3,592.5	3,600.0	+3	+0.083403	2,288,200	-
[5108]	25/12/25	3,599.5	3,600.5	3,566.5	3,597.0	+34	+0.954252	1,280,200	-
[5108]	25/12/24	3,589.0	3,596.5	3,563.0	3,563.0	-22	-0.613668	2,361,000	-
[5108]	25/12/23	3,567.5	3,609.0	3,567.5	3,585.0	-5.5	-0.153182	2,234,000	-
[5108]	25/12/22	3,629.0	3,630.5	3,590.5	3,590.5	-1.5	-0.041759	2,340,400	-
[5108]	25/12/19	3,624.5	3,634.0	3,586.0	3,592.0	+11	+0.307177	5,340,000	-
[5108]	25/12/18	3,621.0	3,621.0	3,570.5	3,581.0	+0.5	+0.013965	3,166,400	-
[5108]	25/12/17	3,618.0	3,627.0	3,577.5	3,580.5	-51	-1.404378	3,171,600	-
[5108]	25/12/16	3,701.5	3,705.0	3,631.5	3,631.5	-49.5	-1.344743	4,084,400	-
[5108]	25/12/15	3,655.0	3,696.0	3,654.0	3,681.0	+27	+0.738916	2,854,400	-
[5108]	25/12/12	3,606.0	3,654.0	3,603.5	3,654.0	+68	+1.896263	4,194,800	-
[5108]	25/12/11	3,624.5	3,629.0	3,582.0	3,586.0	-28	-0.774765	2,495,200	-
[5108]	25/12/10	3,592.5	3,638.0	3,586.0	3,614.0	+63.5	+1.78848	3,891,200	-
[5108]	25/12/09	3,550.0	3,584.0	3,545.0	3,550.5	+10.5	+0.29661	3,054,600	-
[5108]	25/12/08	3,516.0	3,540.0	3,499.0	3,540.0	+40	+1.142857	3,539,600	-
[5108]	25/12/05	3,560.0	3,578.0	3,500.0	3,500.0	-172	-4.684096	6,867,800	-
[5108]	25/12/04	3,628.0	3,689.0	3,625.0	3,672.0	+14	+0.382723	3,227,000	-
[5108]	25/12/03	3,683.5	3,725.0	3,658.0	3,658.0	+9	+0.246643	3,643,600	-
[5108]	25/12/02	3,611.0	3,655.0	3,597.5	3,649.0	+50.5	+1.403363	2,797,600	-
[5108]	25/12/01	3,657.5	3,667.5	3,598.5	3,598.5	-63	-1.720606	3,224,600	-
[5108]	25/11/28	3,643.5	3,668.0	3,625.5	3,661.5	+18	+0.49403	2,532,800	-
[5108]	25/11/27	3,609.0	3,655.0	3,606.5	3,643.5	-1.5	-0.041152	2,955,400	-
[5108]	25/11/26	3,625.0	3,664.5	3,602.5	3,645.0	+51	+1.419032	4,181,200	-
[5108]	25/11/25	3,635.0	3,642.0	3,591.0	3,594.0	-17	-0.470784	3,499,200	-
[5108]	25/11/21	3,550.0	3,621.0	3,537.0	3,611.0	+59	+1.661036	6,875,200	-
[5108]	25/11/20	3,607.5	3,633.5	3,551.5	3,552.0	-16.5	-0.462379	3,304,800	-
[5108]	25/11/19	3,579.5	3,608.0	3,552.0	3,568.5	+15	+0.422119	3,789,000	-
[5108]	25/11/18	3,652.5	3,666.5	3,538.5	3,553.5	-75.5	-2.080463	4,051,800	-
[5108]	25/11/17	3,599.0	3,645.0	3,597.5	3,629.0	-28	-0.765655	3,813,600	-
[5108]	25/11/14	3,625.0	3,665.0	3,580.5	3,657.0	+32	+0.882759	4,253,400	-
[5108]	25/11/13	3,587.5	3,625.0	3,498.0	3,625.0	+20	+0.554785	5,296,600	-
[5108]	25/11/12	3,504.0	3,640.0	3,445.5	3,605.0	+114	+3.26554	9,328,600	-
[5108]	25/11/11	3,461.5	3,497.0	3,460.0	3,491.0	+33	+0.954309	3,457,000	-
[5108]	25/11/10	3,443.5	3,471.5	3,441.0	3,458.0	+26.5	+0.772257	3,241,800	-
[5108]	25/11/07	3,403.5	3,439.0	3,390.0	3,431.5	+28	+0.822683	3,190,600	-
[5108]	25/11/06	3,479.0	3,498.0	3,403.5	3,403.5	-51.5	-1.490593	5,132,000	-
[5108]	25/11/05	3,450.5	3,475.0	3,414.0	3,455.0	+4.5	+0.130416	5,056,800	-
[5108]	25/11/04	3,410.0	3,477.0	3,401.0	3,450.5	+68.5	+2.025429	4,719,400	-
[5108]	25/10/31	3,375.5	3,398.5	3,355.5	3,382.0	+10	+0.29656	4,122,200	-
[5108]	25/10/30	3,359.0	3,386.0	3,335.5	3,372.0	+13	+0.38702	4,137,000	-
[5108]	25/10/29	3,375.0	3,394.0	3,352.5	3,359.0	-16	-0.474074	3,511,800	-
[5108]	25/10/28	3,417.5	3,425.5	3,375.0	3,375.0	-47.5	-1.387874	3,385,600	-
[5108]	25/10/27	3,416.5	3,440.0	3,402.5	3,422.5	+37	+1.092896	3,679,800	-
[5108]	25/10/24	3,420.0	3,435.0	3,378.0	3,385.5	-7	-0.206338	3,456,000	-
[5108]	25/10/23	3,365.0	3,392.5	3,336.0	3,392.5	+11.5	+0.340136	3,850,800	-
[5108]	25/10/22	3,375.0	3,400.0	3,367.5	3,381.0	+14.5	+0.430714	4,076,000	-
[5108]	25/10/21	3,385.5	3,403.0	3,360.0	3,366.5	+14	+0.417599	3,543,800	-
[5108]	25/10/20	3,308.0	3,360.0	3,291.5	3,352.5	+94.5	+2.900552	4,295,400	-
[5108]	25/10/17	3,263.0	3,287.5	3,251.0	3,258.0	-23	-0.701006	4,663,600	-
[5108]	25/10/16	3,275.5	3,308.5	3,255.5	3,281.0	+40.5	+1.249807	5,169,400	-
[5108]	25/10/15	3,241.0	3,279.0	3,215.5	3,240.5	-50.5	-1.534488	9,759,000	-
[5108]	25/10/14	3,304.0	3,344.5	3,273.5	3,291.0	-121	-3.546307	8,611,400	-
[5108]	25/10/10	3,403.5	3,446.5	3,397.0	3,412.0	-83	-2.374821	6,884,200	-
[5108]	25/10/09	3,530.0	3,542.5	3,490.5	3,495.0	-25.5	-0.724329	4,141,400	-
[5108]	25/10/08	3,606.5	3,621.0	3,520.5	3,520.5	-69.5	-1.935933	4,520,400	-
[5108]	25/10/07	3,534.5	3,611.0	3,531.5	3,590.0	+59	+1.670915	5,302,000	-
[5108]	25/10/06	3,500.0	3,552.0	3,495.5	3,531.0	+109.5	+3.200351	5,276,200	-
[5108]	25/10/03	3,393.0	3,439.5	3,392.5	3,421.5	+7	+0.205008	3,577,000	-
[5108]	25/10/02	3,401.5	3,433.5	3,394.5	3,414.5	-5	-0.14622	3,351,800	-
[5108]	25/10/01	3,412.0	3,436.0	3,401.0	3,419.5	-4.5	-0.131425	3,909,800	-
[5108]	25/09/30	3,402.5	3,424.0	3,385.0	3,424.0	-10	-0.291206	4,931,000	-
[5108]	25/09/29	3,476.5	3,480.0	3,417.5	3,434.0	-52.5	-1.505808	3,735,400	-
[5108]	25/09/26	3,500.0	3,502.5	3,469.5	3,486.5	+5	+0.143616	4,386,400	-
[5108]	25/09/25	3,514.0	3,526.0	3,468.5	3,481.5	+8	+0.230315	3,452,200	-
[5108]	25/09/24	3,513.5	3,517.0	3,463.5	3,473.5	-43.5	-1.23685	2,876,200	-
[5108]	25/09/22	3,529.5	3,547.5	3,517.0	3,517.0	+7.5	+0.213706	2,772,800	-
[5108]	25/09/19	3,514.0	3,549.0	3,500.0	3,509.5	+14	+0.400515	7,171,600	-
[5108]	25/09/18	3,504.5	3,511.0	3,480.5	3,495.5	+4	+0.114564	2,654,200	-
[5108]	25/09/17	3,507.0	3,524.5	3,485.5	3,491.5	-14	-0.399372	3,067,800	-
[5108]	25/09/16	3,498.0	3,522.0	3,489.5	3,505.5	+8	+0.228735	3,367,400	-
[5108]	25/09/12	3,493.5	3,518.0	3,480.5	3,497.5	+22	+0.633002	4,303,200	-
[5108]	25/09/11	3,467.5	3,486.5	3,451.0	3,475.5	-8.5	-0.243972	3,417,200	-
[5108]	25/09/10	3,476.5	3,499.5	3,470.0	3,484.0	-21	-0.599144	2,894,800	-
[5108]	25/09/09	3,501.0	3,526.5	3,482.0	3,505.0	+7	+0.200114	3,087,000	-
[5108]	25/09/08	3,495.0	3,527.5	3,484.5	3,498.0	+17.5	+0.502801	3,579,800	-
[5108]	25/09/05	3,472.0	3,499.5	3,457.5	3,480.5	+58.5	+1.709527	3,673,800	-