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
[5301]	26/10/30	1,961	1,977	1,910	1,926	-85.0	-4.23	1,192,500	389,698,715,648
[5301]	26/10/29	1,983	2,029	1,965	2,011	+36.5	+1.85	2,310,600	406,998,417,408
[5301]	26/10/28	1,979	1,988	1,955	1,975	+42.5	+2.20	1,791,600	399,714,320,384
[5301]	26/10/27	1,898	1,943	1,876	1,933	+75.5	+4.06	1,421,500	391,216,234,496
[5301]	26/10/26	1,874	1,875	1,837	1,858	-15.5	-0.83	890,700	376,041,046,016
[5301]	26/10/23	1,857	1,899	1,788	1,874	-12.0	-0.64	1,615,100	379,177,238,528
[5301]	26/10/22	1,972	1,972	1,871	1,886	-85.5	-4.34	1,285,000	381,706,436,608
[5301]	26/10/21	1,964	1,992	1,931	1,972	+27.5	+1.41	1,339,500	399,107,325,952
[5301]	26/10/20	2,038	2,038	1,935	1,945	-94.0	-4.61	1,209,000	393,543,090,176
[5301]	26/10/19	1,997	2,053	1,968	2,039	+4.5	+0.22	1,577,800	412,663,808,000
[5301]	26/10/16	2,041	2,062	1,993	2,035	+19.0	+0.94	1,449,400	411,753,316,352
[5301]	26/10/15	2,183	2,187	2,005	2,016	-227.0	-10.12	2,176,500	407,908,909,056
[5301]	26/10/14	2,259	2,268	2,231	2,243	+16.0	+0.72	1,056,200	453,839,159,296
[5301]	26/10/13	2,243	2,262	2,209	2,227	-49.5	-2.17	1,545,500	450,702,934,016
[5301]	26/10/09	2,264	2,294	2,235	2,277	-19.5	-0.85	1,376,800	460,819,726,336
[5301]	26/10/08	2,351	2,352	2,285	2,297	-78.5	-3.30	1,327,100	464,866,443,264
[5301]	26/10/07	2,374	2,423	2,351	2,376	-4.0	-0.17	1,305,500	480,749,813,760
[5301]	26/10/06	2,405	2,408	2,339	2,380	0	+0.00	1,438,000	481,559,150,592
[5301]	26/10/05	2,344	2,404	2,300	2,380	+62.0	+2.67	2,258,700	481,559,150,592
[5301]	26/10/02	2,346	2,347	2,271	2,318	+6.0	+0.26	1,469,600	469,014,315,008
[5301]	26/10/01	2,329	2,329	2,273	2,312	-22.5	-0.96	2,149,400	467,901,480,960
[5301]	26/09/30	2,288	2,349	2,250	2,335	-1.5	-0.06	2,538,100	472,555,192,320
[5301]	26/09/29	2,236	2,364	2,232	2,337	+106.5	+4.77	4,485,100	472,959,877,120
[5301]	26/09/28	2,239	2,284	2,220	2,231	-57.5	-2.51	1,895,900	451,512,270,848
[5301]	26/09/25	2,299	2,328	2,260	2,289	+16.5	+0.73	2,957,300	463,247,769,600
[5301]	26/09/24	2,152	2,283	2,128	2,273	+146.0	+6.86	4,711,400	459,909,234,688
[5301]	26/09/18	2,119	2,147	2,100	2,127	+47.5	+2.28	3,181,100	430,469,349,376
[5301]	26/09/17	2,057	2,100	2,025	2,080	+24.0	+1.17	2,071,600	420,858,429,440
[5301]	26/09/16	2,014	2,073	2,001	2,056	+79.5	+4.02	2,031,100	416,103,530,496
[5301]	26/09/15	1,940	2,089	1,925	1,977	+34.0	+1.75	3,656,600	400,017,817,600
[5301]	26/09/14	1,953	1,984	1,923	1,943	-44.0	-2.21	1,716,500	393,138,405,376
[5301]	26/09/11	1,926	2,011	1,860	1,987	-12.5	-0.62	2,976,200	402,142,363,648
[5301]	26/09/10	1,947	2,000	1,910	2,000	+20.0	+1.01	2,451,400	404,671,561,728
[5301]	26/09/09	1,816	1,980	1,803	1,980	+168.0	+9.27	3,923,100	400,624,844,800
[5301]	26/09/08	1,850	1,887	1,812	1,812	-63.0	-3.36	1,163,700	366,632,435,712
[5301]	26/09/07	1,859	1,918	1,859	1,875	+56.5	+3.11	1,954,100	379,480,735,744
[5301]	26/09/04	1,809	1,831	1,775	1,819	-7.5	-0.41	1,082,000	368,149,954,560
[5301]	26/09/03	1,808	1,843	1,792	1,827	+15.5	+0.86	1,328,200	369,768,628,224
[5301]	26/09/02	1,841	1,872	1,794	1,812	-95.0	-4.98	2,058,900	366,632,435,712
[5301]	26/09/01	1,836	1,908	1,829	1,907	+96.0	+5.30	3,172,000	385,854,341,120
[5301]	26/08/31	1,741	1,820	1,732	1,811	+130.0	+7.73	2,184,700	366,430,093,312
[5301]	26/08/28	1,660	1,715	1,657	1,681	+11.5	+0.69	1,248,000	340,227,620,864
[5301]	26/08/27	1,666	1,678	1,646	1,670	+27.5	+1.67	936,800	338,001,920,000
[5301]	26/08/26	1,655	1,662	1,638	1,643	-3.0	-0.18	785,400	332,437,684,224
[5301]	26/08/25	1,658	1,663	1,629	1,646	-4.5	-0.27	932,500	351,537,954,816
[5301]	26/08/24	1,689	1,712	1,645	1,651	-34.0	-2.02	906,500	352,498,712,576
[5301]	26/08/21	1,698	1,716	1,673	1,685	-24.0	-1.40	1,280,600	359,757,938,688
[5301]	26/08/20	1,735	1,735	1,704	1,709	-26.0	-1.50	1,345,100	364,882,067,456
[5301]	26/08/19	1,816	1,816	1,723	1,735	-111.0	-6.01	1,448,900	370,433,228,800
[5301]	26/08/18	1,801	1,867	1,798	1,846	+54.0	+3.01	1,287,200	394,132,422,656
[5301]	26/08/17	1,797	1,799	1,773	1,792	-4.5	-0.25	850,200	382,709,858,304
[5301]	26/08/14	1,806	1,853	1,781	1,797	-15.0	-0.83	1,499,200	383,670,616,064
[5301]	26/08/13	1,830	1,868	1,804	1,812	-5.5	-0.30	1,329,700	386,979,987,456
[5301]	26/08/12	1,797	1,827	1,786	1,818	+3.5	+0.19	1,365,700	388,261,019,648
[5301]	26/08/10	1,760	1,833	1,736	1,815	+81.5	+4.70	1,739,400	387,620,503,552
[5301]	26/08/07	1,755	1,760	1,692	1,734	-23.0	-1.31	2,466,500	370,219,745,280
[5301]	26/08/06	1,850	1,943	1,748	1,757	+135.0	+8.32	8,232,800	375,130,390,528
[5301]	26/08/05	1,585	1,639	1,585	1,622	+72.0	+4.65	2,141,600	346,307,035,136
[5301]	26/08/04	1,557	1,578	1,529	1,550	+13.5	+0.88	1,142,300	331,041,341,440
[5301]	26/08/03	1,538	1,561	1,510	1,537	+0.5	+0.03	1,803,700	328,265,760,768
[5301]	26/07/31	1,550	1,551	1,516	1,537	+9.5	+0.62	2,318,300	328,265,760,768
[5301]	26/07/30	1,532	1,547	1,520	1,528	-18.0	-1.16	2,826,900	326,237,454,336
[5301]	26/07/29	1,584	1,584	1,527	1,546	-20.5	-1.31	2,772,000	330,187,341,824
[5301]	26/07/28	1,610	1,621	1,562	1,567	-57.5	-3.54	2,521,700	334,670,954,496
[5301]	26/07/27	1,627	1,637	1,602	1,625	-7.0	-0.43	1,379,200	346,947,551,232
[5301]	26/07/24	1,623	1,647	1,620	1,632	-11.0	-0.67	1,005,900	348,442,099,712
[5301]	26/07/23	1,645	1,653	1,634	1,643	-5.5	-0.33	1,088,100	350,897,438,720
[5301]	26/07/22	1,647	1,675	1,640	1,649	+11.0	+0.67	1,135,500	352,071,712,768
[5301]	26/07/21	1,624	1,638	1,610	1,638	+22.5	+1.39	1,379,500	349,723,131,904
[5301]	26/07/17	1,629.5	1,642.0	1,591.5	1,615.5	-30.5	-1.85	2,371,400	-
[5301]	26/07/16	1,641.0	1,659.0	1,636.0	1,646.0	-11.0	-0.66	1,216,900	-
[5301]	26/07/15	1,653.0	1,657.0	1,636.0	1,657.0	+21.0	+1.28	1,045,800	-
[5301]	26/07/14	1,615.0	1,638.5	1,606.5	1,636.0	+25.5	+1.58	1,799,600	-
[5301]	26/07/13	1,674.5	1,679.5	1,606.0	1,610.5	-61.0	-3.65	2,240,100	-
[5301]	26/07/10	1,693.0	1,693.0	1,667.0	1,671.5	-4.0	-0.24	1,412,600	-
[5301]	26/07/09	1,685.0	1,692.0	1,665.5	1,675.5	-4.5	-0.27	1,243,500	-
[5301]	26/07/08	1,688.0	1,702.0	1,678.5	1,680.0	-25.0	-1.47	2,030,200	-
[5301]	26/07/07	1,747.0	1,747.0	1,698.5	1,705.0	-37.5	-2.15	1,501,900	-
[5301]	26/07/06	1,762.0	1,764.0	1,733.0	1,742.5	-16.0	-0.91	1,231,500	-
[5301]	26/07/03	1,735.0	1,760.0	1,718.0	1,758.5	+24.0	+1.38	1,253,000	-
[5301]	26/07/02	1,726.5	1,769.5	1,722.5	1,734.5	-12.5	-0.72	2,169,200	-
[5301]	26/07/01	1,724.0	1,748.5	1,714.5	1,747.0	+32.5	+1.90	1,882,700	-
[5301]	26/06/30	1,712.5	1,722.5	1,685.5	1,714.5	+2.0	+0.12	1,736,900	-
[5301]	26/06/29	1,713.5	1,718.5	1,679.0	1,712.5	-16.5	-0.95	1,704,500	-
[5301]	26/06/26	1,724.0	1,744.5	1,713.5	1,729.0	+10.0	+0.58	1,668,200	-
[5301]	26/06/25	1,749.5	1,753.0	1,713.0	1,719.0	+9.5	+0.56	1,485,500	-
[5301]	26/06/24	1,703.0	1,729.0	1,692.5	1,709.5	-18.5	-1.07	1,596,600	-
[5301]	26/06/23	1,754.5	1,759.5	1,727.0	1,728.0	-12.5	-0.72	1,412,700	-
[5301]	26/06/22	1,751.0	1,766.5	1,732.5	1,740.5	-10.5	-0.60	1,354,900	-
[5301]	26/06/19	1,772.0	1,776.5	1,735.0	1,751.0	-23.0	-1.30	2,442,300	-
[5301]	26/06/18	1,786.5	1,799.0	1,755.5	1,774.0	-22.5	-1.25	1,872,100	-
[5301]	26/06/17	1,790.0	1,802.0	1,766.5	1,796.5	-12.5	-0.69	1,723,000	-
[5301]	26/06/16	1,804.0	1,845.0	1,800.0	1,809.0	-13.0	-0.71	1,613,600	-
[5301]	26/06/15	1,835.0	1,841.5	1,804.0	1,822.0	+5.0	+0.28	2,008,600	-
[5301]	26/06/12	1,816.0	1,853.0	1,768.0	1,817.0	+40.0	+2.25	2,570,800	-
[5301]	26/06/11	1,739.0	1,784.5	1,708.5	1,777.0	-19.5	-1.09	1,719,100	-
[5301]	26/06/10	1,800.5	1,847.5	1,792.0	1,796.5	-15.5	-0.86	1,627,100	-
[5301]	26/06/09	1,832.0	1,846.5	1,772.0	1,812.0	+29.5	+1.65	1,859,800	-
[5301]	26/06/08	1,828.0	1,843.0	1,770.5	1,782.5	-117.0	-6.16	3,143,800	-
[5301]	26/06/05	1,849.0	1,913.0	1,830.0	1,899.5	+82.0	+4.51	3,077,300	-
[5301]	26/06/04	1,844.0	1,849.0	1,777.5	1,817.5	-44.5	-2.39	1,515,000	-
[5301]	26/06/03	1,845.0	1,872.0	1,835.0	1,862.0	+55.0	+3.04	2,492,700	-
[5301]	26/06/02	1,830.0	1,841.0	1,770.5	1,807.0	-45.5	-2.46	2,525,600	-
[5301]	26/06/01	1,762.5	1,865.0	1,722.0	1,852.5	+72.5	+4.07	3,058,100	-
[5301]	26/05/29	1,715.5	1,804.0	1,715.5	1,780.0	+73.5	+4.31	3,647,600	-
[5301]	26/05/28	1,670.0	1,715.0	1,655.5	1,706.5	+28.5	+1.70	2,001,800	-
[5301]	26/05/27	1,683.0	1,713.0	1,642.0	1,678.0	-4.5	-0.27	2,458,300	-
[5301]	26/05/26	1,645.0	1,690.0	1,628.0	1,682.5	+46.0	+2.81	2,169,400	-
[5301]	26/05/25	1,628.0	1,654.5	1,605.0	1,636.5	+9.5	+0.58	1,647,100	-
[5301]	26/05/22	1,635	1,648	1,614	1,627	-7.0	-0.43	1,835,600	-
[5301]	26/05/21	1,575	1,646	1,565	1,634	+83.5	+5.38	2,508,100	-
[5301]	26/05/20	1,558	1,575	1,527	1,551	-6.0	-0.39	1,833,700	-
[5301]	26/05/19	1,603	1,632	1,550	1,557	-42.5	-2.66	2,546,800	-
[5301]	26/05/18	1,544	1,610	1,504	1,600	+70.0	+4.58	4,174,400	-
[5301]	26/05/15	1,579	1,581	1,515	1,530	-55.0	-3.47	4,269,000	-
[5301]	26/05/14	1,451	1,594	1,451	1,585	+247.0	+18.46	8,896,200	-
[5301]	26/05/13	1,320.0	1,338.0	1,294.0	1,338.0	-5.5	-0.41	2,431,000	-
[5301]	26/05/12	1,277.5	1,343.5	1,275.0	1,343.5	+71.0	+5.58	4,320,800	-
[5301]	26/05/11	1,263.5	1,276.5	1,243.5	1,272.5	+82.5	+6.93	3,568,500	-
[5301]	26/05/08	1,180.0	1,190.0	1,152.5	1,190.0	+15.5	+1.32	1,858,700	-
[5301]	26/05/07	1,150.0	1,179.0	1,137.0	1,174.5	+29.0	+2.53	2,006,300	-
[5301]	26/05/01	1,124.0	1,159.0	1,099.5	1,145.5	+26.5	+2.37	2,443,700	-
[5301]	26/04/30	1,058.5	1,124.0	1,053.5	1,119.0	+67.0	+6.37	3,456,100	-
[5301]	26/04/28	1,050.5	1,059.0	1,039.5	1,052.0	-2.5	-0.24	1,232,600	-
[5301]	26/04/27	1,055.5	1,059.5	1,048.5	1,054.5	+1.0	+0.09	1,099,500	-
[5301]	26/04/24	1,045.0	1,061.0	1,045.0	1,053.5	+6.0	+0.57	1,051,400	-
[5301]	26/04/23	1,039.5	1,048.0	1,025.5	1,047.5	+6.0	+0.58	1,443,800	-
[5301]	26/04/22	1,040.0	1,045.5	1,035.0	1,041.5	0.0	0.00	955,900	-
[5301]	26/04/21	1,053.5	1,057.0	1,041.0	1,041.5	-8.5	-0.81	1,252,700	-
[5301]	26/04/20	1,037.5	1,056.0	1,036.5	1,050.0	+14.0	+1.35	1,194,700	-
[5301]	26/04/17	1,039.5	1,044.0	1,035.0	1,036.0	-4.0	-0.38	1,072,400	-
[5301]	26/04/16	1,018.0	1,043.5	1,015.0	1,040.0	+18.5	+1.81	1,345,200	-
[5301]	26/04/15	1,017.5	1,035.5	1,017.0	1,021.5	+0.5	+0.05	1,076,600	-
[5301]	26/04/14	1,019.0	1,022.0	1,011.5	1,021.0	+12.0	+1.19	782,500	-
[5301]	26/04/13	996.0	1,009.0	993.2	1,009.0	+8.0	+0.80	978,000	-
[5301]	26/04/10	1,012.0	1,020.0	1,001.0	1,001.0	-5.0	-0.50	910,800	-
[5301]	26/04/09	1,023.0	1,024.0	1,006.0	1,006.0	-13.5	-1.32	1,014,700	-
[5301]	26/04/08	1,020.0	1,024.0	1,009.0	1,019.5	+26.7	+2.69	1,393,600	-
[5301]	26/04/07	999.6	1,002.5	985.4	992.8	-0.1	-0.01	1,106,500	-
[5301]	26/04/06	995.7	1,002.5	992.9	992.9	-4.0	-0.40	982,100	-
[5301]	26/04/03	989.3	1,001.0	988.2	996.9	+7.1	+0.72	793,900	-
[5301]	26/04/02	1,015.0	1,020.5	986.9	989.8	-8.4	-0.84	1,694,900	-
[5301]	26/04/01	990.0	1,001.5	980.0	998.2	+36.1	+3.75	2,219,600	-
[5301]	26/03/31	960.0	979.5	953.1	962.1	+8.8	+0.92	2,294,800	-
[5301]	26/03/30	940.0	953.3	929.0	953.3	-9.9	-1.03	1,633,700	-
[5301]	26/03/27	952.2	967.6	948.4	963.2	+13.7	+1.44	1,389,100	-
[5301]	26/03/26	960.0	961.9	940.5	949.5	+0.7	+0.07	1,284,600	-
[5301]	26/03/25	955.0	957.3	945.2	948.8	+15.6	+1.67	1,141,800	-
[5301]	26/03/24	930.5	937.3	916.9	933.2	+24.2	+2.66	1,594,200	-
[5301]	26/03/23	892.7	913.9	878.0	909.0	-9.7	-1.06	3,478,000	-
[5301]	26/03/19	926.8	935.0	912.0	918.7	-38.1	-3.98	4,385,200	-
[5301]	26/03/18	938.4	956.8	935.8	956.8	+22.0	+2.35	1,625,500	-
[5301]	26/03/17	945.0	954.7	930.1	934.8	-13.6	-1.43	2,001,900	-
[5301]	26/03/16	950.0	962.0	939.0	948.4	-11.3	-1.18	1,367,900	-
[5301]	26/03/13	958.9	970.5	958.9	959.7	-15.3	-1.57	1,591,500	-
[5301]	26/03/12	985.0	986.6	962.4	975.0	-18.0	-1.81	1,825,100	-
[5301]	26/03/11	996.1	1,010.5	993.0	993.0	+4.8	+0.49	1,129,300	-
[5301]	26/03/10	997.0	1,004.0	976.4	988.2	+19.2	+1.98	1,694,200	-
[5301]	26/03/09	975.0	975.9	937.0	969.0	-45.0	-4.44	2,749,300	-
[5301]	26/03/06	999.0	1,018.0	997.4	1,014.0	-2.0	-0.20	1,067,000	-
[5301]	26/03/05	1,023.5	1,032.5	995.3	1,016.0	+34.6	+3.53	2,023,700	-
[5301]	26/03/04	1,014.0	1,029.5	971.1	981.4	-67.1	-6.40	2,584,200	-
[5301]	26/03/03	1,090.0	1,096.0	1,040.5	1,048.5	-46.0	-4.20	1,532,400	-
[5301]	26/03/02	1,085.5	1,098.0	1,061.0	1,094.5	-19.0	-1.71	1,330,100	-
[5301]	26/02/27	1,078.0	1,115.0	1,074.5	1,113.5	+36.0	+3.34	1,343,900	-
[5301]	26/02/26	1,070.0	1,083.5	1,061.5	1,077.5	+26.5	+2.52	1,208,800	-
[5301]	26/02/25	1,090.0	1,090.0	1,050.0	1,051.0	-31.0	-2.87	1,133,100	-
[5301]	26/02/24	1,044.0	1,082.0	1,039.5	1,082.0	+40.0	+3.84	1,849,600	-
[5301]	26/02/20	1,056.0	1,060.0	1,030.5	1,042.0	-22.0	-2.07	895,200	-
[5301]	26/02/19	1,055.0	1,070.5	1,043.5	1,064.0	+16.0	+1.53	1,451,100	-
[5301]	26/02/18	1,037.0	1,056.5	1,035.5	1,048.0	+19.0	+1.85	1,664,100	-
[5301]	26/02/17	1,031.5	1,052.0	1,028.5	1,029.0	+2.0	+0.19	1,508,500	-
[5301]	26/02/16	1,024.0	1,044.0	1,006.5	1,027.0	+3.5	+0.34	2,240,700	-
[5301]	26/02/13	1,030.5	1,048.0	1,017.5	1,023.5	-116.5	-10.22	4,820,700	-
[5301]	26/02/12	1,132.0	1,143.0	1,122.0	1,140.0	+21.0	+1.88	2,193,800	-
[5301]	26/02/10	1,112.5	1,135.5	1,112.5	1,119.0	+12.0	+1.08	2,008,900	-
[5301]	26/02/09	1,132.0	1,133.0	1,106.5	1,107.0	+0.5	+0.05	2,302,400	-
[5301]	26/02/06	1,080.0	1,110.0	1,075.5	1,106.5	+11.5	+1.05	1,078,500	-
[5301]	26/02/05	1,119.0	1,131.0	1,095.0	1,095.0	-16.5	-1.48	1,983,200	-
[5301]	26/02/04	1,090.5	1,111.5	1,084.5	1,111.5	+31.0	+2.87	1,713,800	-
[5301]	26/02/03	1,068.5	1,080.5	1,055.5	1,080.5	+30.5	+2.90	1,474,400	-
[5301]	26/02/02	1,067.0	1,078.0	1,045.5	1,050.0	-17.0	-1.59	1,295,400	-
[5301]	26/01/30	1,053.5	1,067.5	1,049.5	1,067.0	+10.5	+0.99	1,544,600	-
[5301]	26/01/29	1,037.0	1,057.0	1,036.0	1,056.5	+8.0	+0.76	894,700	-
[5301]	26/01/28	1,042.0	1,069.0	1,041.0	1,048.5	-4.5	-0.43	1,442,100	-
[5301]	26/01/27	1,035.5	1,054.5	1,035.0	1,053.0	+6.0	+0.57	1,101,300	-
[5301]	26/01/26	1,038.5	1,058.0	1,033.0	1,047.0	-6.5	-0.62	1,302,700	-
[5301]	26/01/23	1,074.0	1,075.5	1,051.5	1,053.5	-20.5	-1.91	1,132,300	-
[5301]	26/01/22	1,054.0	1,077.5	1,050.5	1,074.0	+27.5	+2.63	1,719,000	-
[5301]	26/01/21	1,042.5	1,048.0	1,035.0	1,046.5	+0.5	+0.05	1,293,900	-
[5301]	26/01/20	1,065.0	1,065.5	1,040.5	1,046.0	-3.5	-0.33	1,278,800	-
[5301]	26/01/19	1,057.0	1,063.5	1,038.5	1,049.5	-20.0	-1.87	1,540,800	-
[5301]	26/01/16	1,060.0	1,074.0	1,054.5	1,069.5	+13.5	+1.28	1,351,900	-
[5301]	26/01/15	1,040.0	1,068.0	1,037.5	1,056.0	+14.5	+1.39	1,688,400	-
[5301]	26/01/14	1,019.0	1,041.5	1,016.0	1,041.5	+32.0	+3.17	1,748,500	-
[5301]	26/01/13	1,025.0	1,028.0	1,009.5	1,009.5	+1.5	+0.15	1,490,700	-
[5301]	26/01/09	1,000.0	1,012.0	998.9	1,008.0	+13.5	+1.36	2,105,100	-
[5301]	26/01/08	978.0	998.5	977.0	994.5	+4.1	+0.41	1,771,100	-
[5301]	26/01/07	976.0	990.4	971.7	990.4	+12.5	+1.28	1,942,700	-
[5301]	26/01/06	979.0	981.8	973.5	977.9	+5.9	+0.61	2,105,900	-
[5301]	26/01/05	978.0	980.0	970.5	972.0	+2.8	+0.29	1,487,900	-
[5301]	25/12/30	975.0	976.9	966.7	969.2	-10.9	-1.11	1,230,400	-
[5301]	25/12/29	981.6	981.9	974.4	980.1	-7.9	-0.80	1,961,000	-
[5301]	25/12/26	998.3	1,002.0	987.0	988.0	-7.0	-0.70	3,330,000	-
[5301]	25/12/25	990.0	997.7	986.7	995.0	+10.3	+1.05	1,960,700	-
[5301]	25/12/24	984.3	990.0	978.4	984.7	+4.4	+0.45	1,672,800	-
[5301]	25/12/23	976.0	980.9	974.5	980.3	+4.3	+0.44	1,269,600	-
[5301]	25/12/22	963.0	976.4	963.0	976.0	+13.7	+1.42	1,606,100	-
[5301]	25/12/19	955.0	967.0	953.6	962.3	+6.1	+0.64	1,775,400	-
[5301]	25/12/18	950.0	956.2	947.7	956.2	+0.3	+0.03	1,731,600	-
[5301]	25/12/17	956.7	962.2	949.0	955.9	-0.8	-0.08	1,767,500	-
[5301]	25/12/16	959.9	968.6	954.1	956.7	-14.3	-1.47	2,919,200	-
[5301]	25/12/15	980.0	981.9	970.3	971.0	-13.3	-1.35	2,630,000	-
[5301]	25/12/12	982.3	989.2	979.2	984.3	+4.7	+0.48	2,018,000	-
[5301]	25/12/11	1,002.0	1,002.5	978.9	979.6	-14.1	-1.42	1,965,300	-
[5301]	25/12/10	996.8	1,004.0	991.6	993.7	+3.0	+0.30	1,154,400	-
[5301]	25/12/09	998.0	1,002.0	988.8	990.7	-7.8	-0.78	1,179,400	-
[5301]	25/12/08	1,005.0	1,005.5	994.2	998.5	-0.8	-0.08	848,500	-
[5301]	25/12/05	1,000.0	1,005.5	996.2	999.3	-2.7	-0.27	750,500	-
[5301]	25/12/04	995.0	1,006.0	992.8	1,002.0	+4.6	+0.46	867,600	-
[5301]	25/12/03	1,012.0	1,017.5	997.4	997.4	-12.6	-1.25	768,300	-
[5301]	25/12/02	1,009.0	1,014.0	1,005.0	1,010.0	+1.5	+0.15	600,800	-
[5301]	25/12/01	1,029.0	1,029.5	1,008.5	1,008.5	-19.5	-1.90	859,600	-
[5301]	25/11/28	1,018.0	1,031.5	1,016.5	1,028.0	+10.0	+0.98	962,300	-
[5301]	25/11/27	1,010.0	1,018.0	1,008.5	1,018.0	+8.0	+0.79	725,800	-
[5301]	25/11/26	1,004.0	1,010.0	997.0	1,010.0	+13.0	+1.30	841,900	-
[5301]	25/11/25	1,005.0	1,007.0	990.6	997.0	+6.8	+0.69	985,400	-
[5301]	25/11/21	978.0	997.4	977.0	990.2	+1.5	+0.15	1,372,200	-
[5301]	25/11/20	997.0	1,007.0	984.0	988.7	+3.4	+0.35	1,149,000	-
[5301]	25/11/19	993.0	994.8	978.8	985.3	+2.5	+0.25	1,163,300	-
[5301]	25/11/18	1,011.5	1,020.5	982.8	982.8	-48.7	-4.72	1,921,300	-
[5301]	25/11/17	1,030.0	1,039.0	1,021.0	1,031.5	-3.0	-0.29	895,500	-
[5301]	25/11/14	1,030.0	1,039.5	1,021.0	1,034.5	+3.0	+0.29	1,119,000	-
[5301]	25/11/13	1,024.0	1,033.5	1,020.0	1,031.5	+8.0	+0.78	626,300	-
[5301]	25/11/12	1,022.0	1,028.0	1,013.5	1,023.5	+9.0	+0.89	951,400	-
[5301]	25/11/11	1,013.0	1,015.0	1,004.0	1,014.5	+6.5	+0.64	821,900	-
[5301]	25/11/10	998.7	1,019.0	993.2	1,008.0	+19.1	+1.93	1,971,100	-
[5301]	25/11/07	1,066.0	1,072.0	976.0	988.9	-17.1	-1.70	4,191,400	-
[5301]	25/11/06	1,033.5	1,035.0	1,006.0	1,006.0	-15.0	-1.47	1,853,100	-
[5301]	25/11/05	1,028.0	1,034.5	997.7	1,021.0	-11.5	-1.11	1,980,600	-
[5301]	25/11/04	1,030.0	1,048.0	1,029.0	1,032.5	-1.0	-0.10	1,113,000	-
[5301]	25/10/31	1,041.0	1,042.0	1,029.0	1,033.5	-3.5	-0.34	794,600	-
[5301]	25/10/30	1,024.0	1,040.0	1,023.0	1,037.0	+11.0	+1.07	1,094,800	-
[5301]	25/10/29	1,043.5	1,046.5	1,026.0	1,026.0	-18.5	-1.77	1,113,100	-
[5301]	25/10/28	1,098.5	1,100.0	1,039.5	1,044.5	-60.0	-5.43	2,101,400	-
[5301]	25/10/27	1,117.0	1,120.5	1,100.5	1,104.5	-9.5	-0.85	1,370,900	-
[5301]	25/10/24	1,083.5	1,114.0	1,083.5	1,114.0	+41.0	+3.82	1,873,900	-
[5301]	25/10/23	1,081.0	1,083.5	1,066.0	1,073.0	-6.0	-0.56	1,121,500	-
[5301]	25/10/22	1,080.0	1,087.0	1,073.5	1,079.0	+3.5	+0.33	1,857,600	-
[5301]	25/10/21	1,085.5	1,098.5	1,067.5	1,075.5	-11.0	-1.01	1,571,600	-
[5301]	25/10/20	1,079.0	1,089.0	1,069.5	1,086.5	+21.5	+2.02	1,139,900	-
[5301]	25/10/17	1,067.0	1,076.0	1,058.0	1,065.0	-15.0	-1.39	1,037,800	-
[5301]	25/10/16	1,094.5	1,102.0	1,074.0	1,080.0	-9.5	-0.87	1,054,800	-
[5301]	25/10/15	1,089.0	1,096.5	1,078.5	1,089.5	+13.5	+1.25	1,297,400	-
[5301]	25/10/14	1,075.0	1,109.5	1,073.0	1,076.0	-35.0	-3.15	2,309,500	-
[5301]	25/10/10	1,100.0	1,117.0	1,062.5	1,111.0	+5.0	+0.45	2,539,200	-
[5301]	25/10/09	1,060.0	1,106.0	1,057.0	1,106.0	+56.5	+5.38	2,675,700	-
[5301]	25/10/08	1,071.0	1,072.5	1,047.5	1,049.5	-21.5	-2.01	1,270,300	-
[5301]	25/10/07	1,055.0	1,073.5	1,051.0	1,071.0	+20.0	+1.90	1,858,100	-
[5301]	25/10/06	1,052.0	1,060.0	1,046.0	1,051.0	+20.0	+1.94	1,349,500	-
[5301]	25/10/03	1,016.5	1,035.0	1,016.5	1,031.0	+9.0	+0.88	690,600	-
[5301]	25/10/02	1,008.0	1,024.0	1,008.0	1,022.0	+13.5	+1.34	802,100	-
[5301]	25/10/01	1,022.0	1,023.5	1,002.0	1,008.5	-22.0	-2.13	1,152,700	-
[5301]	25/09/30	1,035.0	1,043.5	1,025.0	1,030.5	-13.0	-1.25	1,222,900	-
[5301]	25/09/29	1,048.5	1,051.5	1,035.0	1,043.5	-8.0	-0.76	735,000	-
[5301]	25/09/26	1,048.0	1,055.0	1,039.0	1,051.5	+4.5	+0.43	1,300,600	-
[5301]	25/09/25	1,029.5	1,047.0	1,027.0	1,047.0	+18.5	+1.80	1,740,900	-
[5301]	25/09/24	1,029.0	1,032.5	1,018.0	1,028.5	+4.0	+0.39	1,413,800	-
[5301]	25/09/22	1,009.0	1,024.5	1,008.0	1,024.5	+19.0	+1.89	865,600	-
[5301]	25/09/19	1,021.5	1,026.0	1,003.0	1,005.5	-15.0	-1.47	1,221,100	-
[5301]	25/09/18	1,016.0	1,022.0	1,010.5	1,020.5	+9.5	+0.94	821,600	-
[5301]	25/09/17	1,021.0	1,021.0	1,007.0	1,011.0	-15.5	-1.51	615,600	-
[5301]	25/09/16	1,035.0	1,039.5	1,024.0	1,026.5	-4.5	-0.44	691,000	-
[5301]	25/09/12	1,024.0	1,031.0	1,018.5	1,031.0	+15.5	+1.53	1,156,600	-
[5301]	25/09/11	1,016.5	1,020.0	1,007.5	1,015.5	-0.5	-0.05	587,800	-
[5301]	25/09/10	1,021.0	1,025.5	1,016.0	1,016.0	-8.0	-0.78	682,000	-
[5301]	25/09/09	1,039.0	1,039.0	1,021.0	1,024.0	-17.0	-1.63	858,700	-
[5301]	25/09/08	1,041.0	1,046.5	1,033.5	1,041.0	+1.0	+0.10	1,276,300	-
[5301]	25/09/05	1,021.0	1,040.0	1,021.0	1,040.0	+29.5	+2.92	983,400	-