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
[5393]	26/10/29	3,416	3,429	3,336	3,413	+22	+0.648776	653,900	640,667,811,840
[5393]	26/10/28	3,417	3,420	3,367	3,391	+37	+1.10316	375,900	636,538,126,336
[5393]	26/10/27	3,336	3,370	3,313	3,354	+73	+2.224931	294,000	629,592,686,592
[5393]	26/10/26	3,285	3,316	3,267	3,281	-14	-0.424886	403,000	615,889,567,744
[5393]	26/10/23	3,250	3,314	3,196	3,295	-4	-0.121249	881,100	618,517,757,952
[5393]	26/10/22	3,442	3,445	3,292	3,299	-137	-3.987194	432,200	619,268,603,904
[5393]	26/10/21	3,429	3,493	3,405	3,436	+12	+0.350467	379,000	644,985,389,056
[5393]	26/10/20	3,567	3,570	3,407	3,424	-144	-4.035874	387,600	642,732,851,200
[5393]	26/10/19	3,452	3,589	3,452	3,568	-9	-0.251607	452,900	669,763,698,688
[5393]	26/10/16	3,568	3,615	3,515	3,577	+31	+0.874224	440,400	671,453,085,696
[5393]	26/10/15	3,647	3,654	3,516	3,546	-171	-4.600484	678,800	665,633,947,648
[5393]	26/10/14	3,708	3,772	3,662	3,717	+36	+0.977995	425,000	697,733,087,232
[5393]	26/10/13	3,676	3,699	3,630	3,681	0	0	420,000	690,975,342,592
[5393]	26/10/09	3,660	3,681	3,604	3,681	-16	-0.432783	489,300	690,975,342,592
[5393]	26/10/08	3,697	3,726	3,629	3,697	-21	-0.56482	577,800	693,978,791,936
[5393]	26/10/07	3,750	3,777	3,677	3,718	+16	+0.432199	546,600	697,920,782,336
[5393]	26/10/06	3,678	3,717	3,628	3,702	+61	+1.675364	477,800	694,917,332,992
[5393]	26/10/05	3,615	3,643	3,586	3,641	+88	+2.47678	346,700	683,466,817,536
[5393]	26/10/02	3,525	3,579	3,516	3,553	+17	+0.480769	494,900	666,947,944,448
[5393]	26/10/01	3,469	3,544	3,453	3,536	+57	+1.638402	480,400	663,756,800,000
[5393]	26/09/30	3,459	3,493	3,426	3,479	+49	+1.428571	355,200	653,057,130,496
[5393]	26/09/29	3,387	3,448	3,360	3,430	+9	+0.263081	621,200	643,859,152,896
[5393]	26/09/28	3,453	3,521	3,408	3,421	+16	+0.469897	627,100	642,169,700,352
[5393]	26/09/25	3,407	3,436	3,390	3,405	-5	-0.146628	485,900	639,166,251,008
[5393]	26/09/24	3,378	3,447	3,355	3,410	+51	+1.518309	563,700	640,104,857,600
[5393]	26/09/18	3,353	3,386	3,338	3,359	+31	+0.93149	536,700	630,531,424,256
[5393]	26/09/17	3,350	3,384	3,302	3,328	-41	-1.216978	377,800	624,712,286,208
[5393]	26/09/16	3,295	3,385	3,295	3,369	+87	+2.650823	527,700	632,408,571,904
[5393]	26/09/15	3,241	3,291	3,234	3,282	+14	+0.428397	581,400	616,850,915,328
[5393]	26/09/14	3,263	3,290	3,241	3,268	-24	-0.72904	420,500	614,219,579,392
[5393]	26/09/11	3,200	3,308	3,192	3,292	-16	-0.483676	531,700	618,730,422,272
[5393]	26/09/10	3,303	3,310	3,247	3,308	-22	-0.660661	401,800	621,737,607,168
[5393]	26/09/09	3,276	3,355	3,268	3,330	+65	+1.990812	631,600	625,872,470,016
[5393]	26/09/08	3,355	3,382	3,265	3,265	-140	-4.111601	264,300	613,655,773,184
[5393]	26/09/07	3,322	3,419	3,315	3,405	+98	+2.963411	361,600	639,968,739,328
[5393]	26/09/04	3,266	3,322	3,255	3,307	+27	+0.823171	400,500	621,549,649,920
[5393]	26/09/03	3,322	3,322	3,260	3,280	-26	-0.786449	443,800	616,475,000,832
[5393]	26/09/02	3,398	3,416	3,292	3,306	-134	-3.895349	636,900	621,361,692,672
[5393]	26/09/01	3,473	3,508	3,438	3,440	-38	-1.092582	406,100	646,546,980,864
[5393]	26/08/31	3,396	3,505	3,367	3,478	+64	+1.874634	584,800	653,689,028,608
[5393]	26/08/28	3,402	3,467	3,393	3,414	-1	-0.029283	510,100	641,660,289,024
[5393]	26/08/27	3,393	3,465	3,391	3,415	+49	+1.455734	445,900	641,848,180,736
[5393]	26/08/26	3,333	3,414	3,315	3,366	+5	+0.148765	466,800	632,638,668,800
[5393]	26/08/25	3,326	3,377	3,288	3,361	+105	+3.224816	822,100	631,698,948,096
[5393]	26/08/24	3,218	3,268	3,174	3,256	+20	+0.618047	647,900	611,964,223,488
[5393]	26/08/21	3,206	3,244	3,182	3,236	-40	-1.221001	851,100	608,205,209,600
[5393]	26/08/20	3,317	3,317	3,251	3,276	-18	-0.546448	696,600	615,723,171,840
[5393]	26/08/19	3,350	3,409	3,277	3,294	-227	-6.447032	668,800	619,106,271,232
[5393]	26/08/18	3,576	3,620	3,505	3,521	-63	-1.757813	364,600	661,770,862,592
[5393]	26/08/17	3,591	3,602	3,538	3,584	-30	-0.830105	410,500	673,611,710,464
[5393]	26/08/14	3,637	3,743	3,591	3,614	+38	+1.06264	568,200	679,250,231,296
[5393]	26/08/13	3,553	3,603	3,545	3,576	+47	+1.331822	328,600	672,108,118,016
[5393]	26/08/12	3,538	3,538	3,430	3,529	+27	+0.770988	519,400	663,274,455,040
[5393]	26/08/10	3,549	3,562	3,483	3,502	-5	-0.142572	468,600	659,998,572,544
[5393]	26/08/07	3,574	3,614	3,496	3,507	-84	-2.339181	574,400	660,940,914,688
[5393]	26/08/06	3,650	3,719	3,534	3,591	-56	-1.535509	657,800	676,771,790,848
[5393]	26/08/05	3,544	3,683	3,520	3,647	+173	+4.97985	977,400	687,325,773,824
[5393]	26/08/04	3,440	3,499	3,398	3,474	+83	+2.447656	873,200	654,721,613,824
[5393]	26/08/03	3,340	3,397	3,273	3,391	+32	+0.952664	683,200	639,079,153,664
[5393]	26/07/31	3,327	3,422	3,279	3,359	+172	+5.396925	662,700	633,048,334,336
[5393]	26/07/30	3,173	3,304	3,145	3,187	-10	-0.312793	544,900	600,632,655,872
[5393]	26/07/29	3,297	3,309	3,109	3,197	-64	-1.962588	617,900	602,517,274,624
[5393]	26/07/28	3,313	3,376	3,249	3,261	-224	-6.427547	798,900	614,578,913,280
[5393]	26/07/27	3,465	3,488	3,383	3,485	+119	+3.535354	511,100	656,794,714,112
[5393]	26/07/24	3,378	3,407	3,327	3,366	-43	-1.261367	792,400	634,367,574,016
[5393]	26/07/23	3,318	3,457	3,311	3,409	+98	+2.959831	913,100	642,471,493,632
[5393]	26/07/22	3,332	3,389	3,296	3,311	+33	+1.006711	473,000	624,002,072,576
[5393]	26/07/21	3,260	3,297	3,200	3,278	+22	+0.675676	498,900	617,782,771,712
[5393]	26/07/17	3,333.0	3,349.0	3,189.0	3,256.0	-177	-5.15584	857,000	-
[5393]	26/07/16	3,457.0	3,499.0	3,433.0	3,433.0	-86	-2.443876	556,100	-
[5393]	26/07/15	3,503.0	3,519.0	3,442.0	3,519.0	+40	+1.149756	648,400	-
[5393]	26/07/14	3,545.0	3,584.0	3,410.0	3,479.0	-48	-1.36093	655,700	-
[5393]	26/07/13	3,687.0	3,715.0	3,518.0	3,527.0	-182	-4.906983	712,100	-
[5393]	26/07/10	3,860.0	3,903.0	3,691.0	3,709.0	-11	-0.295699	649,300	-
[5393]	26/07/09	3,748.0	3,753.0	3,664.0	3,720.0	+42	+1.141925	598,700	-
[5393]	26/07/08	3,717.0	3,806.0	3,625.0	3,678.0	-109	-2.878268	686,300	-
[5393]	26/07/07	3,807.0	3,877.0	3,761.0	3,787.0	-63	-1.636364	526,300	-
[5393]	26/07/06	3,954.0	3,980.0	3,823.0	3,850.0	-103	-2.605616	480,500	-
[5393]	26/07/03	3,839.0	3,953.0	3,834.0	3,953.0	+44	+1.125608	385,600	-
[5393]	26/07/02	3,900.0	3,941.0	3,802.0	3,909.0	-32	-0.811977	413,100	-
[5393]	26/07/01	3,979.0	4,017.0	3,899.0	3,941.0	-9	-0.227848	485,900	-
[5393]	26/06/30	3,952.0	3,992.0	3,890.0	3,950.0	+9	+0.228368	468,800	-
[5393]	26/06/29	4,030.0	4,048.0	3,864.0	3,941.0	-54	-1.35169	548,400	-
[5393]	26/06/26	4,085.0	4,146.0	3,980.0	3,995.0	-68	-1.67364	730,700	-
[5393]	26/06/25	4,008.0	4,101.0	3,963.0	4,063.0	+135	+3.436864	655,400	-
[5393]	26/06/24	4,000.0	4,017.0	3,889.0	3,928.0	-103	-2.555197	476,600	-
[5393]	26/06/23	4,055.0	4,091.0	4,010.0	4,031.0	+16	+0.398506	567,800	-
[5393]	26/06/22	3,904.0	4,036.0	3,900.0	4,015.0	+136	+3.506058	564,100	-
[5393]	26/06/19	3,900.0	3,962.0	3,849.0	3,879.0	+35	+0.91051	902,500	-
[5393]	26/06/18	3,800.0	3,871.0	3,771.0	3,844.0	+73	+1.935826	564,300	-
[5393]	26/06/17	3,780.0	3,790.0	3,679.0	3,771.0	+14	+0.372638	588,500	-
[5393]	26/06/16	3,662.0	3,757.0	3,656.0	3,757.0	-21	-0.55585	570,400	-
[5393]	26/06/15	3,768.0	3,807.0	3,732.0	3,778.0	+122	+3.33698	616,600	-
[5393]	26/06/12	3,727.0	3,777.0	3,636.0	3,656.0	-1	-0.027345	739,000	-
[5393]	26/06/11	3,420.0	3,660.0	3,383.0	3,657.0	+97	+2.724719	683,300	-
[5393]	26/06/10	3,564.0	3,683.0	3,530.0	3,560.0	-29	-0.808025	914,900	-
[5393]	26/06/09	3,501.0	3,600.0	3,498.0	3,589.0	+158	+4.605071	795,300	-
[5393]	26/06/08	3,393.0	3,431.0	3,341.0	3,431.0	-84	-2.389758	591,400	-
[5393]	26/06/05	3,493.0	3,559.0	3,457.0	3,515.0	-19	-0.537634	621,200	-
[5393]	26/06/04	3,521	3,585	3,468	3,534	-14	-0.394589	679,400	-
[5393]	26/06/03	3,484	3,570	3,466	3,548	+70	+2.012651	639,000	-
[5393]	26/06/02	3,520	3,520	3,344	3,478	-43	-1.221244	648,200	-
[5393]	26/06/01	3,483	3,545	3,432	3,521	-10	-0.283206	574,700	-
[5393]	26/05/29	3,480	3,584	3,433	3,531	+26	+0.741797	672,700	-
[5393]	26/05/28	3,477	3,559	3,435	3,505	+28	+0.805292	702,900	-
[5393]	26/05/27	3,506	3,574	3,461	3,477	-21	-0.600343	537,400	-
[5393]	26/05/26	3,531	3,643	3,469	3,498	-21	-0.59676	690,300	-
[5393]	26/05/25	3,446	3,536	3,421	3,519	+85	+2.475248	803,700	-
[5393]	26/05/22	3,302	3,450	3,302	3,434	+106	+3.185096	625,000	-
[5393]	26/05/21	3,274	3,361	3,274	3,328	+68	+2.08589	584,600	-
[5393]	26/05/20	3,340	3,340	3,218	3,260	-105	-3.120357	579,200	-
[5393]	26/05/19	3,342	3,440	3,342	3,365	+25	+0.748503	585,500	-
[5393]	26/05/18	3,471	3,473	3,292	3,340	-147	-4.215658	801,400	-
[5393]	26/05/15	3,612	3,694	3,468	3,487	-90	-2.516075	703,900	-
[5393]	26/05/14	3,603	3,673	3,519	3,577	-90	-2.454322	1,164,500	-
[5393]	26/05/13	3,721	3,739	3,604	3,667	-113	-2.989418	1,606,200	-
[5393]	26/05/12	3,500	3,889	3,476	3,780	+582	+18.198874	2,813,400	-
[5393]	26/05/11	3,249	3,266	3,150	3,198	+19	+0.597672	804,900	-
[5393]	26/05/08	3,200	3,248	3,134	3,179	-113	-3.432564	926,000	-
[5393]	26/05/07	3,251	3,296	3,219	3,292	+181	+5.818065	760,300	-
[5393]	26/05/01	3,119	3,169	3,095	3,111	+14	+0.45205	354,200	-
[5393]	26/04/30	3,117	3,119	3,078	3,097	-51	-1.620076	446,900	-
[5393]	26/04/28	3,128	3,175	3,117	3,148	+11	+0.350653	521,000	-
[5393]	26/04/27	3,129	3,173	3,111	3,137	-15	-0.475888	472,700	-
[5393]	26/04/24	3,144	3,173	3,125	3,152	+50	+1.611863	447,000	-
[5393]	26/04/23	3,076	3,110	3,033	3,102	+6	+0.193798	393,700	-
[5393]	26/04/22	3,130	3,157	3,087	3,096	-31	-0.991366	545,900	-
[5393]	26/04/21	3,099	3,161	3,030	3,127	+91	+2.997365	785,900	-
[5393]	26/04/20	3,052	3,055	3,002	3,036	+10	+0.330469	407,700	-
[5393]	26/04/17	3,054	3,060	2,992	3,026	-49	-1.593496	519,500	-
[5393]	26/04/16	3,100	3,100	3,062	3,075	-12	-0.388727	482,400	-
[5393]	26/04/15	3,176	3,176	3,062	3,087	-30	-0.962464	503,500	-
[5393]	26/04/14	3,155	3,176	3,093	3,117	+2	+0.064205	704,400	-
[5393]	26/04/13	3,067	3,120	3,060	3,115	+16	+0.516296	361,800	-
[5393]	26/04/10	3,086	3,136	3,061	3,099	+26	+0.846079	505,800	-
[5393]	26/04/09	3,050	3,096	3,008	3,073	+68	+2.262895	644,000	-
[5393]	26/04/08	3,008	3,029	2,989	3,005	+92	+3.158256	579,700	-
[5393]	26/04/07	2,922	2,948	2,888	2,913	+9	+0.309917	289,900	-
[5393]	26/04/06	2,885	2,932	2,884	2,904	+9	+0.310881	387,500	-
[5393]	26/04/03	2,880	2,927	2,868	2,895	+43	+1.507714	462,800	-
[5393]	26/04/02	2,975	2,991	2,851	2,852	-128	-4.295302	750,500	-
[5393]	26/04/01	2,936	2,980	2,914	2,980	+94	+3.257103	600,200	-
[5393]	26/03/31	2,790	2,954	2,776	2,886	+46	+1.619718	901,000	-
[5393]	26/03/30	2,794	2,876	2,742	2,840	-183	-6.053589	1,771,400	-
[5393]	26/03/27	3,035	3,055	2,985	3,023	-41.9	-1.367092	755,108	-
[5393]	26/03/26	3,043.6	3,066.6	3,016.6	3,064.9	+71.3	+2.381748	778,208	-
[5393]	26/03/25	2,923.6	2,996.3	2,904.6	2,993.6	+161.7	+5.709947	808,508	-
[5393]	26/03/24	2,888.9	2,899.9	2,798.9	2,831.9	+80	+2.907082	564,606	-
[5393]	26/03/23	2,805.6	2,830.3	2,728.9	2,751.9	-150.4	-5.182097	518,105	-
[5393]	26/03/19	2,904.6	2,911.3	2,869.9	2,902.3	-51	-1.726882	1,119,911	-
[5393]	26/03/18	2,912.3	2,959.3	2,883.3	2,953.3	+53.4	+1.841443	657,907	-
[5393]	26/03/17	2,943.9	2,973.6	2,886.3	2,899.9	+6	+0.207333	461,105	-
[5393]	26/03/16	2,936.6	2,953.3	2,873.6	2,893.9	-54.7	-1.855118	970,810	-
[5393]	26/03/13	2,882.3	2,966.6	2,882.3	2,948.6	+24.3	+0.830968	778,808	-
[5393]	26/03/12	2,950.9	2,980.9	2,902.6	2,924.3	-76.6	-2.552568	646,206	-
[5393]	26/03/11	2,954.3	3,026.3	2,949.3	3,000.9	+75	+2.563314	677,107	-
[5393]	26/03/10	2,923.9	2,983.3	2,916.3	2,925.9	+91.3	+3.220913	908,709	-
[5393]	26/03/09	2,849.9	2,862.9	2,768.3	2,834.6	-150	-5.025799	1,192,812	-
[5393]	26/03/06	2,942.6	2,991.6	2,890.9	2,984.6	+47.7	+1.624162	835,808	-
[5393]	26/03/05	2,972.9	3,025.6	2,917.6	2,936.9	+64	+2.227714	954,010	-
[5393]	26/03/04	2,923.3	2,981.9	2,854.9	2,872.9	-101	-3.396214	918,309	-
[5393]	26/03/03	3,071.6	3,092.6	2,956.6	2,973.9	-103.7	-3.369509	919,509	-
[5393]	26/03/02	3,128.6	3,135.3	3,034.3	3,077.6	-122.7	-3.834016	901,509	-
[5393]	26/02/27	3,222.9	3,238.3	3,147.6	3,200.3	+125.4	+4.078181	1,526,415	-
[5393]	26/02/26	3,094.6	3,118.9	3,060.9	3,074.9	+21	+0.687645	1,059,611	-
[5393]	26/02/25	3,084.3	3,091.9	3,004.3	3,053.9	+119.6	+4.07593	1,339,813	-
[5393]	26/02/24	3,196.3	3,196.3	2,934.3	2,934.3	+38	+1.312019	2,027,120	-
[5393]	26/02/20	2,785.9	2,897.3	2,785.9	2,896.3	+111.7	+4.011348	1,150,812	-
[5393]	26/02/19	2,757.6	2,798.9	2,749.9	2,784.6	+67.933333	+2.500613	1,033,510	-
[5393]	26/02/18	2,731.666667	2,753	2,708	2,716.666667	+15	+0.555213	601,500	-
[5393]	26/02/17	2,678	2,740	2,636.333333	2,701.666667	+67	+2.543016	769,200	-
[5393]	26/02/16	2,661	2,699.333333	2,616.333333	2,634.666667	-25.666666	-0.964791	669,000	-
[5393]	26/02/13	2,743	2,761	2,655.666667	2,660.333333	-110.333334	-3.982194	863,100	-
[5393]	26/02/12	2,733.333333	2,793.333333	2,733.333333	2,770.666667	+50.666667	+1.862745	1,080,300	-
[5393]	26/02/10	2,743.666667	2,751.333333	2,648	2,720	-101.666667	-3.603071	1,834,800	-
[5393]	26/02/09	2,828.333333	2,835.666667	2,782.666667	2,821.666667	+62.333334	+2.259	642,600	-
[5393]	26/02/06	2,738	2,770.666667	2,720	2,759.333333	+21.333333	+0.779158	491,700	-
[5393]	26/02/05	2,740.666667	2,763.333333	2,698.333333	2,738	+18.333333	+0.674102	602,400	-
[5393]	26/02/04	2,743.666667	2,743.666667	2,667.666667	2,719.666667	+74.333334	+2.80998	587,400	-
[5393]	26/02/03	2,578	2,660.666667	2,567.666667	2,645.333333	+95.333333	+3.738562	795,000	-
[5393]	26/02/02	2,597	2,632.333333	2,550	2,550	-32.666667	-1.264843	839,100	-
[5393]	26/01/30	2,597.666667	2,615.666667	2,577	2,582.666667	-4.333333	-0.167504	698,400	-
[5393]	26/01/29	2,607.333333	2,632	2,571	2,587	-19.666667	-0.754476	986,700	-
[5393]	26/01/28	2,621	2,657	2,606.666667	2,606.666667	-47	-1.771134	636,000	-
[5393]	26/01/27	2,623.333333	2,655	2,602.666667	2,653.666667	+30.666667	+1.169145	501,600	-
[5393]	26/01/26	2,670	2,690.333333	2,623	2,623	-87	-3.210332	975,600	-
[5393]	26/01/23	2,709.666667	2,724.666667	2,699	2,710	+43.333333	+1.625	1,275,300	-
[5393]	26/01/22	2,639.333333	2,669	2,627	2,666.666667	+77.666667	+2.999871	1,442,700	-
[5393]	26/01/21	2,570.333333	2,606.666667	2,567	2,589	-14.666667	-0.563308	826,800	-
[5393]	26/01/20	2,587.333333	2,610	2,585.666667	2,603.666667	+14.333334	+0.553553	684,600	-
[5393]	26/01/19	2,581.666667	2,616	2,568.333333	2,589.333333	+12	+0.465598	627,600	-
[5393]	26/01/16	2,501	2,577.333333	2,498.333333	2,577.333333	+87.666666	+3.521221	803,700	-
[5393]	26/01/15	2,470.666667	2,515.666667	2,468	2,489.666667	+25.333334	+1.027999	681,000	-
[5393]	26/01/14	2,493.666667	2,503.333333	2,440.666667	2,464.333333	+3	+0.121885	666,600	-
[5393]	26/01/13	2,478	2,478	2,443	2,461.333333	+55.333333	+2.299806	807,600	-
[5393]	26/01/09	2,426.333333	2,442	2,390	2,406	+12	+0.501253	877,500	-
[5393]	26/01/08	2,408	2,416.666667	2,379.666667	2,394	+2.666667	+0.111514	665,100	-
[5393]	26/01/07	2,357.333333	2,415.666667	2,347.333333	2,391.333333	+3.333333	+0.139587	622,500	-
[5393]	26/01/06	2,339	2,400	2,333.333333	2,388	+81.666667	+3.540974	954,600	-
[5393]	26/01/05	2,283.333333	2,306.333333	2,280	2,306.333333	+47.666666	+2.11039	366,600	-
[5393]	25/12/30	2,283.666667	2,283.666667	2,258.666667	2,258.666667	-18	-0.79063	306,900	-
[5393]	25/12/29	2,298.666667	2,305.666667	2,259.333333	2,276.666667	-23.333333	-1.014493	348,600	-
[5393]	25/12/26	2,333.666667	2,340.333333	2,271.666667	2,300	-33.666667	-1.442651	766,500	-
[5393]	25/12/25	2,315	2,346	2,310	2,333.666667	+38	+1.655293	726,300	-
[5393]	25/12/24	2,272	2,316.666667	2,271.333333	2,295.666667	+37.333334	+1.653137	714,900	-
[5393]	25/12/23	2,250	2,286.333333	2,241	2,258.333333	+39	+1.757284	603,900	-
[5393]	25/12/22	2,218.666667	2,229	2,200.333333	2,219.333333	+25.333333	+1.154664	512,100	-
[5393]	25/12/19	2,223	2,235	2,186.666667	2,194	-13.333333	-0.604047	516,300	-
[5393]	25/12/18	2,223.333333	2,261.666667	2,207.333333	2,207.333333	+10.666666	+0.485584	595,800	-
[5393]	25/12/17	2,156	2,205	2,156	2,196.666667	+55	+2.568093	690,000	-
[5393]	25/12/16	2,228.333333	2,241.666667	2,141.666667	2,141.666667	-86.666666	-3.889304	610,800	-
[5393]	25/12/15	2,200	2,234.666667	2,178	2,228.333333	+18	+0.814357	479,700	-
[5393]	25/12/12	2,171.333333	2,212	2,163.333333	2,210.333333	+72.333333	+3.383224	614,100	-
[5393]	25/12/11	2,193.333333	2,206	2,128.666667	2,138	-29.333333	-1.35343	356,400	-
[5393]	25/12/10	2,168	2,176.333333	2,135	2,167.333333	+32.666666	+1.530294	776,400	-
[5393]	25/12/09	2,147	2,166.666667	2,124	2,134.666667	-12	-0.559006	570,900	-
[5393]	25/12/08	2,089.666667	2,151	2,082.333333	2,146.666667	+75.666667	+3.65363	393,600	-
[5393]	25/12/05	2,091.666667	2,112	2,071	2,071	-39.666667	-1.879343	341,400	-
[5393]	25/12/04	2,093.333333	2,120.666667	2,090	2,110.666667	+17.333334	+0.828026	471,600	-
[5393]	25/12/03	2,083.333333	2,116.666667	2,072.666667	2,093.333333	+1	+0.047794	651,600	-
[5393]	25/12/02	2,033.666667	2,092.333333	2,031.333333	2,092.333333	+59	+2.901639	591,900	-
[5393]	25/12/01	2,068.333333	2,074.666667	2,028.666667	2,033.333333	-38.666667	-1.866152	321,600	-
[5393]	25/11/28	2,088.333333	2,096.333333	2,063.666667	2,072	-12.666667	-0.607611	408,300	-
[5393]	25/11/27	2,075.666667	2,088.333333	2,072	2,084.666667	+20	+0.968679	321,300	-
[5393]	25/11/26	2,043.333333	2,071.666667	2,031.666667	2,064.666667	+29	+1.424595	403,800	-
[5393]	25/11/25	2,045.666667	2,077.333333	2,030.333333	2,035.666667	+21.666667	+1.075803	468,900	-
[5393]	25/11/21	1,977.666667	2,014.333333	1,971.666667	2,014	+36	+1.82002	474,600	-
[5393]	25/11/20	1,992.666667	1,999.333333	1,977.666667	1,978	+18.666667	+0.952705	345,000	-
[5393]	25/11/19	1,964	1,985.666667	1,950	1,959.333333	-1.666667	-0.084991	322,800	-
[5393]	25/11/18	1,993.333333	2,024.666667	1,961	1,961	-29.666667	-1.490288	276,600	-
[5393]	25/11/17	2,014.333333	2,019.666667	1,981.666667	1,990.666667	-19.666666	-0.978279	437,400	-
[5393]	25/11/14	2,043.333333	2,049.666667	2,005	2,010.333333	-33.666667	-1.647097	469,500	-
[5393]	25/11/13	2,018.333333	2,071.666667	2,018.333333	2,044	+31	+1.53999	606,900	-
[5393]	25/11/12	2,000	2,040	1,987	2,013	+63.333333	+3.248419	751,500	-
[5393]	25/11/11	1,960.333333	1,973.333333	1,935.333333	1,949.666667	-9.333333	-0.476434	300,300	-
[5393]	25/11/10	1,974.666667	1,975.666667	1,951.333333	1,959	+9	+0.461538	291,300	-
[5393]	25/11/07	1,960.333333	1,962.333333	1,934.666667	1,950	-24.666667	-1.249156	258,300	-
[5393]	25/11/06	1,967.666667	1,984.666667	1,939.666667	1,974.666667	+33.666667	+1.734501	458,100	-
[5393]	25/11/05	1,921.333333	1,943.333333	1,899	1,941	-1	-0.051493	454,500	-
[5393]	25/11/04	1,900.333333	1,955.666667	1,892	1,942	+20.666667	+1.075642	474,600	-
[5393]	25/10/31	1,904.333333	1,930	1,897.666667	1,921.333333	+13.666666	+0.716407	324,900	-
[5393]	25/10/30	1,915.666667	1,935.333333	1,907.666667	1,907.666667	-5.333333	-0.278794	1,349,700	-
[5393]	25/10/29	1,920.333333	1,947.333333	1,887.666667	1,913	+54.666667	+2.941704	774,000	-
[5393]	25/10/28	1,901.666667	1,904.666667	1,858.333333	1,858.333333	-66.666667	-3.463203	546,300	-
[5393]	25/10/27	1,906.666667	1,931.666667	1,893.333333	1,925	+28.666667	+1.511689	371,700	-
[5393]	25/10/24	1,861	1,896.333333	1,844.333333	1,896.333333	+32	+1.716431	526,500	-
[5393]	25/10/23	1,815.666667	1,866.666667	1,815.333333	1,864.333333	+30.333333	+1.653944	441,000	-
[5393]	25/10/22	1,832.333333	1,847.666667	1,822	1,834	+1.666667	+0.090959	679,500	-
[5393]	25/10/21	1,827.666667	1,838	1,816.666667	1,832.333333	+15.333333	+0.843882	408,600	-
[5393]	25/10/20	1,837.666667	1,841.666667	1,811.666667	1,817	+4	+0.220629	426,600	-
[5393]	25/10/17	1,818	1,819	1,801.666667	1,813	-2.333333	-0.128535	320,400	-
[5393]	25/10/16	1,823.666667	1,832.333333	1,807.333333	1,815.333333	-8.333334	-0.456955	322,200	-
[5393]	25/10/15	1,825.666667	1,844.333333	1,807	1,823.666667	+7.666667	+0.422173	395,400	-
[5393]	25/10/14	1,833.333333	1,851.333333	1,814	1,816	-50.666667	-2.714286	355,800	-
[5393]	25/10/10	1,865.666667	1,880	1,852.333333	1,866.666667	-21.333333	-1.129943	370,200	-
[5393]	25/10/09	1,873.333333	1,901.666667	1,867.333333	1,888	+12.666667	+0.675435	331,500	-
[5393]	25/10/08	1,884.333333	1,906	1,875.333333	1,875.333333	-18.333334	-0.968139	289,500	-
[5393]	25/10/07	1,903.333333	1,932.666667	1,892.333333	1,893.666667	-10.333333	-0.542717	377,100	-
[5393]	25/10/06	1,859.666667	1,918	1,845.333333	1,904	+77.666667	+4.252601	548,100	-
[5393]	25/10/03	1,805.333333	1,834.333333	1,805.333333	1,826.333333	+13	+0.716912	372,600	-
[5393]	25/10/02	1,806.666667	1,819	1,798.333333	1,813.333333	-3.333334	-0.183486	329,700	-
[5393]	25/10/01	1,850.666667	1,854.666667	1,809.666667	1,816.666667	-36	-1.943145	443,100	-
[5393]	25/09/30	1,866.666667	1,880.666667	1,852.666667	1,852.666667	-6.333333	-0.340685	519,900	-
[5393]	25/09/29	1,861.666667	1,883	1,851	1,859	-27.333333	-1.449019	510,900	-
[5393]	25/09/26	1,878.333333	1,897.333333	1,871.666667	1,886.333333	+4.333333	+0.230251	506,400	-
[5393]	25/09/25	1,891.666667	1,898.666667	1,882	1,882	-18.666667	-0.982112	458,400	-
[5393]	25/09/24	1,908.333333	1,932	1,887	1,900.666667	-41	-2.111588	491,700	-
[5393]	25/09/22	1,945	1,954.666667	1,938.333333	1,941.666667	-7	-0.35922	327,000	-
[5393]	25/09/19	1,969.666667	1,985.666667	1,943.333333	1,948.666667	-32	-1.615618	679,800	-
[5393]	25/09/18	2,006.333333	2,009.333333	1,966.666667	1,980.666667	-10.666666	-0.535654	345,000	-
[5393]	25/09/17	1,975	1,991.333333	1,953.333333	1,991.333333	+16.333333	+0.827004	348,300	-
[5393]	25/09/16	1,958.666667	1,979	1,956	1,975	+15.333333	+0.782446	351,300	-
[5393]	25/09/12	1,964.666667	1,982.333333	1,959.666667	1,959.666667	-17.666666	-0.893459	596,100	-
[5393]	25/09/11	1,973.333333	1,980	1,961.666667	1,977.333333	-12.333334	-0.619869	281,400	-
[5393]	25/09/10	1,972.666667	2,042	1,972.333333	1,989.666667	+27	+1.375679	687,600	-
[5393]	25/09/09	1,948.333333	1,973.333333	1,944.666667	1,962.666667	+25.333334	+1.307639	334,800	-
[5393]	25/09/08	1,946	1,946	1,925.333333	1,937.333333	+10.333333	+0.536239	281,400	-
[5393]	25/09/05	1,939.666667	1,939.666667	1,917	1,927	+7	+0.364583	423,000	-