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
[5406]	26/10/30	2,005	2,028	1,995	2,000	-6.0	-0.30	1,591,400	790,906,077,184
[5406]	26/10/29	2,004	2,015	1,995	2,006	-1.0	-0.05	3,014,600	793,278,742,528
[5406]	26/10/28	2,063	2,063	2,006	2,007	-31.5	-1.54	1,478,400	793,871,974,400
[5406]	26/10/27	2,030	2,039	2,023	2,039	+10.0	+0.49	1,711,500	806,328,729,600
[5406]	26/10/26	2,033	2,047	2,021	2,029	+11.5	+0.57	1,350,600	802,571,943,936
[5406]	26/10/23	2,009	2,022	1,997	2,018	-5.0	-0.25	2,286,300	798,024,204,288
[5406]	26/10/22	2,011	2,028	2,010	2,023	+8.0	+0.40	1,512,100	800,001,490,944
[5406]	26/10/21	2,015	2,018	1,990	2,015	+14.0	+0.70	1,580,000	796,837,871,616
[5406]	26/10/20	2,012	2,033	1,997	2,001	-9.0	-0.45	1,201,000	791,301,521,408
[5406]	26/10/19	2,020	2,020	1,989	2,010	-2.5	-0.12	1,226,100	795,058,307,072
[5406]	26/10/16	1,984	2,013	1,983	2,013	+26.5	+1.33	1,501,000	796,244,639,744
[5406]	26/10/15	2,010	2,011	1,978	1,987	-34.0	-1.68	2,188,400	785,765,171,200
[5406]	26/10/14	2,030	2,037	2,016	2,021	-9.0	-0.44	1,369,700	799,210,536,960
[5406]	26/10/13	1,991	2,034	1,973	2,030	+43.0	+2.16	2,174,400	802,769,666,048
[5406]	26/10/09	1,972	1,987	1,967	1,987	+11.5	+0.58	1,815,200	785,962,893,312
[5406]	26/10/08	1,992	1,995	1,965	1,976	-31.0	-1.54	2,131,200	781,415,153,664
[5406]	26/10/07	2,016	2,030	2,007	2,007	-17.0	-0.84	1,204,200	793,674,186,752
[5406]	26/10/06	2,010	2,028	1,995	2,024	+31.0	+1.56	1,309,900	800,396,935,168
[5406]	26/10/05	2,000	2,010	1,992	1,993	+1.0	+0.05	1,332,600	788,137,902,080
[5406]	26/10/02	1,999	2,015	1,989	1,992	-13.5	-0.67	1,691,100	787,940,179,968
[5406]	26/10/01	2,030	2,039	2,005	2,006	-41.5	-2.03	2,015,200	793,476,464,640
[5406]	26/09/30	2,015	2,049	1,999	2,048	+26.0	+1.29	2,641,800	809,887,793,152
[5406]	26/09/29	2,029	2,045	2,018	2,022	-54.5	-2.62	2,285,300	799,803,768,832
[5406]	26/09/28	2,080	2,095	2,069	2,077	-3.0	-0.14	2,538,200	821,355,937,792
[5406]	26/09/25	2,073	2,089	2,070	2,080	+24.0	+1.17	1,956,200	822,542,270,464
[5406]	26/09/24	2,083	2,083	2,048	2,056	-12.5	-0.60	2,097,800	813,249,134,592
[5406]	26/09/18	2,092	2,094	2,061	2,069	-16.0	-0.77	2,034,200	818,192,318,464
[5406]	26/09/17	2,059	2,086	2,056	2,085	+39.0	+1.91	1,688,200	824,519,557,120
[5406]	26/09/16	2,039	2,054	2,033	2,046	+26.5	+1.31	1,395,800	809,294,626,816
[5406]	26/09/15	2,036	2,037	2,019	2,020	-19.0	-0.93	1,121,700	798,815,092,736
[5406]	26/09/14	2,030	2,041	2,018	2,039	+18.0	+0.89	1,230,500	806,328,729,600
[5406]	26/09/11	1,986	2,029	1,977	2,021	-8.0	-0.39	1,655,900	799,210,536,960
[5406]	26/09/10	2,032	2,041	2,025	2,029	-5.5	-0.27	1,018,900	802,571,943,936
[5406]	26/09/09	2,001	2,039	1,996	2,035	+34.0	+1.70	1,660,300	804,746,887,168
[5406]	26/09/08	2,048	2,050	2,001	2,001	-63.0	-3.05	1,469,800	791,301,521,408
[5406]	26/09/07	2,040	2,074	2,035	2,064	+35.5	+1.75	1,454,800	816,412,753,920
[5406]	26/09/04	2,035	2,046	2,024	2,029	-20.5	-1.00	1,983,000	802,571,943,936
[5406]	26/09/03	2,034	2,064	2,025	2,050	+19.0	+0.94	2,663,200	810,678,681,600
[5406]	26/09/02	2,041	2,053	2,014	2,031	-32.5	-1.57	2,189,800	803,362,832,384
[5406]	26/09/01	2,030	2,075	2,019	2,064	+44.0	+2.18	2,481,700	816,215,031,808
[5406]	26/08/31	2,020	2,034	2,001	2,020	-7.0	-0.35	1,445,400	798,815,092,736
[5406]	26/08/28	2,021	2,035	2,016	2,027	+5.5	+0.27	1,537,000	801,780,989,952
[5406]	26/08/27	2,032	2,047	2,017	2,022	-10.0	-0.49	1,205,600	799,606,046,720
[5406]	26/08/26	2,030	2,052	2,026	2,032	+7.5	+0.37	1,084,500	803,758,276,608
[5406]	26/08/25	2,040	2,045	2,022	2,025	+1.0	+0.05	1,701,300	800,792,379,392
[5406]	26/08/24	2,045	2,047	2,021	2,024	0	+0.00	1,023,100	800,396,935,168
[5406]	26/08/21	2,007	2,025	1,997	2,024	+15.5	+0.77	1,076,700	800,594,657,280
[5406]	26/08/20	2,011	2,014	1,983	2,009	+20.5	+1.03	1,945,300	794,662,862,848
[5406]	26/08/19	2,030	2,042	1,975	1,989	-61.0	-2.98	2,646,800	786,556,059,648
[5406]	26/08/18	2,014	2,054	2,003	2,050	+48.0	+2.40	1,928,700	810,678,681,600
[5406]	26/08/17	1,986	2,019	1,983	2,002	+16.0	+0.81	1,333,700	791,696,965,632
[5406]	26/08/14	1,979	1,992	1,973	1,986	+6.0	+0.30	1,382,000	785,369,726,976
[5406]	26/08/13	2,001	2,006	1,974	1,980	-21.0	-1.05	1,744,900	782,996,996,096
[5406]	26/08/12	2,029	2,029	2,000	2,001	-8.0	-0.40	1,684,400	791,301,521,408
[5406]	26/08/10	2,040	2,041	2,009	2,009	-31.0	-1.52	1,602,400	794,465,140,736
[5406]	26/08/07	2,020	2,069	2,018	2,040	+24.0	+1.19	2,207,100	806,724,173,824
[5406]	26/08/06	1,952	2,022	1,942	2,016	+44.5	+2.26	2,994,700	797,431,037,952
[5406]	26/08/05	2,080	2,093	1,919	1,972	-78.0	-3.80	7,671,300	779,833,376,768
[5406]	26/08/04	2,066	2,081	2,045	2,050	-22.5	-1.09	1,710,700	810,876,403,712
[5406]	26/08/03	2,059	2,073	2,001	2,073	-4.0	-0.19	2,175,300	819,774,095,360
[5406]	26/07/31	2,061	2,098	2,061	2,077	+7.0	+0.34	2,486,300	821,355,937,792
[5406]	26/07/30	2,060	2,079	2,043	2,070	-1.5	-0.07	2,329,900	818,785,484,800
[5406]	26/07/29	2,035	2,072	2,026	2,072	+64.0	+3.19	3,488,400	819,378,651,136
[5406]	26/07/28	2,024	2,036	1,984	2,008	-36.0	-1.76	2,491,500	794,069,696,512
[5406]	26/07/27	2,013	2,044	1,997	2,044	+60.5	+3.05	2,335,700	808,503,738,368
[5406]	26/07/24	1,982	1,992	1,965	1,984	-6.5	-0.33	1,569,300	784,776,495,104
[5406]	26/07/23	1,980	1,998	1,977	1,991	+7.5	+0.38	1,632,700	787,544,670,208
[5406]	26/07/22	1,975	2,001	1,963	1,984	+15.5	+0.79	1,801,000	784,776,495,104
[5406]	26/07/21	1,949	1,974	1,945	1,969	+35.5	+1.84	2,071,700	778,844,700,672
[5406]	26/07/17	1,940.0	1,954.5	1,912.0	1,934.0	-17.0	-0.87	2,209,000	-
[5406]	26/07/16	1,925.0	1,958.0	1,921.0	1,951.0	+14.5	+0.75	1,717,700	-
[5406]	26/07/15	1,925.5	1,938.5	1,914.5	1,936.5	+19.5	+1.02	1,543,200	-
[5406]	26/07/14	1,890.5	1,929.5	1,876.0	1,917.0	+69.5	+3.76	3,107,300	-
[5406]	26/07/13	1,880.0	1,886.5	1,836.5	1,847.5	-12.5	-0.67	2,132,400	-
[5406]	26/07/10	1,880.0	1,883.5	1,860.0	1,860.0	-21.5	-1.14	1,814,200	-
[5406]	26/07/09	1,878.5	1,888.5	1,868.5	1,881.5	-1.5	-0.08	1,680,300	-
[5406]	26/07/08	1,900.0	1,904.0	1,880.5	1,883.0	-26.5	-1.39	1,773,000	-
[5406]	26/07/07	1,929.0	1,946.0	1,906.0	1,909.5	-14.5	-0.75	1,963,800	-
[5406]	26/07/06	1,915.0	1,947.0	1,906.0	1,924.0	+18.5	+0.97	2,172,100	-
[5406]	26/07/03	1,881.0	1,914.5	1,875.0	1,905.5	+48.0	+2.58	1,797,200	-
[5406]	26/07/02	1,851.0	1,882.5	1,789.0	1,857.5	+8.5	+0.46	3,717,200	-
[5406]	26/07/01	1,870.5	1,874.0	1,841.0	1,849.0	-23.5	-1.26	1,622,100	-
[5406]	26/06/30	1,870.0	1,883.0	1,855.5	1,872.5	+5.0	+0.27	1,857,400	-
[5406]	26/06/29	1,876.5	1,882.5	1,858.0	1,867.5	-8.5	-0.45	3,330,000	-
[5406]	26/06/26	1,876.0	1,882.5	1,865.5	1,876.0	+1.0	+0.05	1,587,200	-
[5406]	26/06/25	1,910.5	1,911.0	1,868.0	1,875.0	-8.5	-0.45	1,181,200	-
[5406]	26/06/24	1,887.5	1,910.5	1,873.5	1,883.5	-8.0	-0.42	1,369,000	-
[5406]	26/06/23	1,968.5	1,968.5	1,891.5	1,891.5	-74.5	-3.79	1,882,500	-
[5406]	26/06/22	1,951.0	1,970.5	1,942.5	1,966.0	0.0	0.00	1,377,000	-
[5406]	26/06/19	2,002.0	2,002.5	1,965.0	1,966.0	-38.5	-1.92	2,797,700	-
[5406]	26/06/18	1,961.0	2,004.5	1,950.5	2,004.5	+26.5	+1.34	1,646,200	-
[5406]	26/06/17	1,989.5	1,995.0	1,973.0	1,978.0	-11.5	-0.58	1,310,000	-
[5406]	26/06/16	2,000.0	2,003.0	1,981.5	1,989.5	-7.5	-0.38	1,124,000	-
[5406]	26/06/15	1,970.0	2,001.0	1,953.0	1,997.0	+60.5	+3.12	2,501,500	-
[5406]	26/06/12	1,930.0	1,966.5	1,918.5	1,936.5	+36.5	+1.92	2,761,200	-
[5406]	26/06/11	1,900.0	1,901.0	1,860.0	1,900.0	-2.0	-0.11	1,777,900	-
[5406]	26/06/10	1,922.0	1,923.0	1,888.0	1,902.0	-2.5	-0.13	1,619,400	-
[5406]	26/06/09	1,930.5	1,932.5	1,892.0	1,904.5	-5.5	-0.29	1,662,600	-
[5406]	26/06/08	1,909.5	1,932.0	1,884.0	1,910.0	-25.5	-1.32	2,268,500	-
[5406]	26/06/05	1,950.0	1,963.0	1,932.5	1,935.5	-5.0	-0.26	1,724,300	-
[5406]	26/06/04	1,951.5	1,971.5	1,933.0	1,940.5	-36.0	-1.82	1,785,000	-
[5406]	26/06/03	1,960.5	1,987.0	1,953.0	1,976.5	+26.5	+1.36	1,379,700	-
[5406]	26/06/02	1,941.5	1,959.5	1,929.0	1,950.0	-10.0	-0.51	1,761,500	-
[5406]	26/06/01	1,991.5	1,993.0	1,935.0	1,960.0	-20.0	-1.01	1,888,900	-
[5406]	26/05/29	1,960.0	2,002.5	1,952.5	1,980.0	+31.5	+1.62	2,512,100	-
[5406]	26/05/28	1,985.0	1,987.5	1,933.0	1,948.5	-17.0	-0.86	1,853,000	-
[5406]	26/05/27	1,986.0	2,018.5	1,965.5	1,965.5	-0.5	-0.03	2,515,400	-
[5406]	26/05/26	1,964.0	1,988.5	1,954.0	1,966.0	+5.5	+0.28	1,785,100	-
[5406]	26/05/25	1,969.0	1,969.0	1,934.0	1,960.5	+14.0	+0.72	1,639,900	-
[5406]	26/05/22	1,948	1,966	1,930	1,946	+16.5	+0.85	1,886,300	-
[5406]	26/05/21	1,907	1,936	1,900	1,930	+49.0	+2.60	1,894,000	-
[5406]	26/05/20	1,917	1,917	1,857	1,881	-38.5	-2.01	2,091,100	-
[5406]	26/05/19	1,904	1,929	1,885	1,920	+39.5	+2.10	2,464,500	-
[5406]	26/05/18	1,951	1,955	1,873	1,881	-80.5	-4.10	2,079,800	-
[5406]	26/05/15	1,960	1,979	1,939	1,962	-16.5	-0.83	1,834,800	-
[5406]	26/05/14	1,967	1,985	1,961	1,979	+19.5	+0.99	2,061,400	-
[5406]	26/05/13	1,996	1,996	1,960	1,960	-19.5	-0.98	2,340,700	-
[5406]	26/05/12	2,002	2,024	1,955	1,980	-32.0	-1.59	3,805,000	-
[5406]	26/05/11	1,935	2,052	1,912	2,012	+75.0	+3.87	9,319,400	-
[5406]	26/05/08	1,967.0	1,967.0	1,914.0	1,937.0	-43.5	-2.20	3,010,900	-
[5406]	26/05/07	1,975.0	2,008.0	1,974.0	1,980.5	+39.5	+2.04	4,574,800	-
[5406]	26/05/01	1,910.0	1,950.0	1,895.0	1,941.0	+14.5	+0.75	2,241,100	-
[5406]	26/04/30	1,878.0	1,934.0	1,877.0	1,926.5	+31.0	+1.64	3,457,100	-
[5406]	26/04/28	1,876.0	1,898.5	1,870.0	1,895.5	+35.0	+1.88	1,905,900	-
[5406]	26/04/27	1,850.0	1,874.5	1,840.0	1,860.5	+7.0	+0.38	1,833,800	-
[5406]	26/04/24	1,848.0	1,858.0	1,843.0	1,853.5	+8.0	+0.43	1,590,600	-
[5406]	26/04/23	1,866.0	1,870.0	1,839.0	1,845.5	-30.0	-1.60	2,007,300	-
[5406]	26/04/22	1,900.0	1,901.5	1,870.5	1,875.5	-30.0	-1.57	1,732,700	-
[5406]	26/04/21	1,937.0	1,939.0	1,904.0	1,905.5	-28.0	-1.45	1,367,300	-
[5406]	26/04/20	1,944.0	1,946.5	1,927.5	1,933.5	+2.0	+0.10	1,582,300	-
[5406]	26/04/17	1,938.0	1,943.0	1,919.0	1,931.5	-16.0	-0.82	1,626,400	-
[5406]	26/04/16	1,945.0	1,954.5	1,941.0	1,947.5	+3.0	+0.15	1,222,600	-
[5406]	26/04/15	1,939.0	1,955.0	1,933.5	1,944.5	-5.5	-0.28	1,654,400	-
[5406]	26/04/14	1,969.0	1,969.0	1,944.0	1,950.0	+3.0	+0.15	1,364,900	-
[5406]	26/04/13	1,943.0	1,953.0	1,931.0	1,947.0	-6.5	-0.33	1,455,100	-
[5406]	26/04/10	1,963.0	1,981.0	1,950.5	1,953.5	-4.0	-0.20	1,344,600	-
[5406]	26/04/09	1,981.0	1,981.0	1,947.0	1,957.5	-22.5	-1.14	2,103,500	-
[5406]	26/04/08	1,977.5	1,992.0	1,955.0	1,980.0	+56.5	+2.94	2,863,500	-
[5406]	26/04/07	1,938.0	1,948.5	1,923.5	1,923.5	-5.0	-0.26	1,463,100	-
[5406]	26/04/06	1,944.0	1,954.5	1,928.5	1,928.5	-15.0	-0.77	872,000	-
[5406]	26/04/03	1,945.0	1,961.0	1,940.5	1,943.5	+9.0	+0.47	1,123,700	-
[5406]	26/04/02	1,959.5	1,981.0	1,924.0	1,934.5	-25.0	-1.28	2,162,900	-
[5406]	26/04/01	1,940.0	1,959.5	1,915.0	1,959.5	+69.5	+3.68	2,232,200	-
[5406]	26/03/31	1,881.5	1,915.5	1,869.5	1,890.0	+8.0	+0.43	2,137,200	-
[5406]	26/03/30	1,887.5	1,887.5	1,859.0	1,882.0	-83.0	-4.22	2,682,200	-
[5406]	26/03/27	1,939.5	1,972.0	1,936.0	1,965.0	+28.5	+1.47	2,974,300	-
[5406]	26/03/26	1,970.0	1,978.0	1,911.0	1,936.5	-20.5	-1.05	3,010,200	-
[5406]	26/03/25	1,999.0	2,008.5	1,951.0	1,957.0	-22.0	-1.11	4,155,200	-
[5406]	26/03/24	1,994.0	1,995.5	1,959.5	1,979.0	+37.5	+1.93	1,706,500	-
[5406]	26/03/23	1,985.0	1,989.0	1,935.5	1,941.5	-64.5	-3.22	3,054,100	-
[5406]	26/03/19	2,012.0	2,028.5	1,993.5	2,006.0	-41.5	-2.03	5,031,500	-
[5406]	26/03/18	2,030.0	2,052.0	2,018.0	2,047.5	+38.5	+1.92	1,718,100	-
[5406]	26/03/17	2,010.0	2,039.0	2,006.0	2,009.0	+14.0	+0.70	1,653,500	-
[5406]	26/03/16	2,004.0	2,017.5	1,978.0	1,995.0	-34.0	-1.68	1,938,700	-
[5406]	26/03/13	2,039.0	2,067.0	2,024.5	2,029.0	-38.0	-1.84	1,961,400	-
[5406]	26/03/12	2,070.0	2,077.0	2,043.0	2,067.0	-32.5	-1.55	1,663,200	-
[5406]	26/03/11	2,087.5	2,113.5	2,079.5	2,099.5	+40.5	+1.97	1,824,700	-
[5406]	26/03/10	2,056.5	2,068.5	2,038.0	2,059.0	+52.5	+2.62	2,368,000	-
[5406]	26/03/09	1,994.0	2,015.0	1,968.5	2,006.5	-87.5	-4.18	3,537,600	-
[5406]	26/03/06	2,050.0	2,094.0	2,050.0	2,094.0	-4.5	-0.21	2,227,500	-
[5406]	26/03/05	2,130.0	2,132.0	2,081.5	2,098.5	+44.0	+2.14	2,311,700	-
[5406]	26/03/04	2,085.0	2,119.0	2,030.5	2,054.5	-125.0	-5.74	4,330,600	-
[5406]	26/03/03	2,242.0	2,268.0	2,168.0	2,179.5	-83.5	-3.69	2,771,300	-
[5406]	26/03/02	2,211.0	2,263.0	2,199.5	2,263.0	-12.0	-0.53	2,753,100	-
[5406]	26/02/27	2,202.0	2,275.0	2,190.5	2,275.0	+72.0	+3.27	3,109,500	-
[5406]	26/02/26	2,225.0	2,237.5	2,203.0	2,203.0	+7.0	+0.32	2,917,900	-
[5406]	26/02/25	2,222.0	2,226.0	2,176.0	2,196.0	-29.5	-1.33	3,626,100	-
[5406]	26/02/24	2,250.0	2,256.0	2,184.0	2,225.5	-61.5	-2.69	3,851,000	-
[5406]	26/02/20	2,267.0	2,297.0	2,244.0	2,287.0	+4.0	+0.18	2,473,700	-
[5406]	26/02/19	2,267.0	2,283.0	2,254.5	2,283.0	+15.5	+0.68	2,047,900	-
[5406]	26/02/18	2,231.0	2,279.0	2,222.0	2,267.5	+25.0	+1.11	1,747,600	-
[5406]	26/02/17	2,264.5	2,286.0	2,236.5	2,242.5	-22.5	-0.99	1,929,400	-
[5406]	26/02/16	2,260.0	2,277.0	2,250.0	2,265.0	+28.5	+1.27	2,086,900	-
[5406]	26/02/13	2,285.0	2,288.0	2,226.5	2,236.5	-79.0	-3.41	3,785,500	-
[5406]	26/02/12	2,312.5	2,316.0	2,284.0	2,315.5	+28.0	+1.22	3,227,900	-
[5406]	26/02/10	2,290.0	2,302.5	2,264.0	2,287.5	+9.0	+0.39	3,776,600	-
[5406]	26/02/09	2,365.0	2,365.0	2,250.5	2,278.5	-43.0	-1.85	4,468,700	-
[5406]	26/02/06	2,285.0	2,379.5	2,278.0	2,321.5	+18.5	+0.80	5,900,300	-
[5406]	26/02/05	2,360.0	2,372.5	2,288.5	2,303.0	-29.5	-1.26	3,258,600	-
[5406]	26/02/04	2,299.0	2,351.0	2,282.0	2,332.5	+53.0	+2.33	2,969,100	-
[5406]	26/02/03	2,248.0	2,279.5	2,238.0	2,279.5	+93.5	+4.28	2,219,600	-
[5406]	26/02/02	2,253.0	2,260.5	2,176.5	2,186.0	-40.5	-1.82	2,613,300	-
[5406]	26/01/30	2,235.5	2,247.5	2,197.0	2,226.5	-2.5	-0.11	2,201,700	-
[5406]	26/01/29	2,201.0	2,234.0	2,167.0	2,229.0	+9.5	+0.43	2,467,200	-
[5406]	26/01/28	2,245.0	2,251.0	2,219.5	2,219.5	-42.5	-1.88	2,719,600	-
[5406]	26/01/27	2,255.0	2,279.0	2,243.5	2,262.0	-16.0	-0.70	2,187,000	-
[5406]	26/01/26	2,290.0	2,303.0	2,278.0	2,278.0	-40.0	-1.73	2,065,300	-
[5406]	26/01/23	2,360.0	2,366.5	2,298.0	2,318.0	-31.5	-1.34	3,638,300	-
[5406]	26/01/22	2,286.5	2,358.0	2,282.5	2,349.5	+80.0	+3.53	4,268,800	-
[5406]	26/01/21	2,235.0	2,270.0	2,222.0	2,269.5	-2.0	-0.09	2,312,100	-
[5406]	26/01/20	2,271.0	2,284.0	2,252.0	2,271.5	-4.5	-0.20	1,934,500	-
[5406]	26/01/19	2,293.0	2,304.0	2,239.5	2,276.0	-18.0	-0.78	3,755,100	-
[5406]	26/01/16	2,290.5	2,306.5	2,268.5	2,294.0	+5.5	+0.24	2,995,100	-
[5406]	26/01/15	2,260.0	2,290.0	2,244.0	2,288.5	+35.0	+1.55	3,281,500	-
[5406]	26/01/14	2,218.0	2,257.0	2,208.0	2,253.5	+44.5	+2.01	3,669,400	-
[5406]	26/01/13	2,200.0	2,216.0	2,168.5	2,209.0	+45.5	+2.10	3,961,800	-
[5406]	26/01/09	2,148.0	2,171.5	2,136.0	2,163.5	+35.0	+1.64	2,758,700	-
[5406]	26/01/08	2,101.0	2,149.5	2,094.0	2,128.5	+23.0	+1.09	3,583,700	-
[5406]	26/01/07	2,107.0	2,119.5	2,093.0	2,105.5	-24.5	-1.15	1,914,500	-
[5406]	26/01/06	2,101.0	2,132.5	2,099.5	2,130.0	+30.5	+1.45	2,946,500	-
[5406]	26/01/05	2,083.0	2,119.5	2,081.0	2,099.5	+28.5	+1.38	3,670,300	-
[5406]	25/12/30	2,059.0	2,088.0	2,056.5	2,071.0	+1.5	+0.07	1,618,000	-
[5406]	25/12/29	2,068.0	2,079.0	2,059.0	2,069.5	+17.5	+0.85	1,869,500	-
[5406]	25/12/26	2,051.0	2,073.0	2,045.5	2,052.0	+4.0	+0.20	2,128,100	-
[5406]	25/12/25	2,040.0	2,049.5	2,025.5	2,048.0	+18.5	+0.91	1,270,000	-
[5406]	25/12/24	2,033.0	2,040.0	2,022.5	2,029.5	-6.5	-0.32	1,011,500	-
[5406]	25/12/23	2,017.0	2,039.0	2,013.5	2,036.0	+12.5	+0.62	1,277,400	-
[5406]	25/12/22	2,022.5	2,032.0	2,018.0	2,023.5	+5.5	+0.27	1,405,000	-
[5406]	25/12/19	2,005.0	2,030.5	2,003.5	2,018.0	+30.0	+1.51	2,861,800	-
[5406]	25/12/18	1,994.5	1,999.0	1,963.5	1,988.0	-1.5	-0.08	2,361,200	-
[5406]	25/12/17	1,974.0	1,992.0	1,955.5	1,989.5	+10.5	+0.53	2,052,100	-
[5406]	25/12/16	2,006.0	2,010.5	1,969.0	1,979.0	-46.0	-2.27	2,658,700	-
[5406]	25/12/15	2,049.5	2,050.5	1,994.5	2,025.0	-30.0	-1.46	2,991,700	-
[5406]	25/12/12	1,999.5	2,055.0	1,986.0	2,055.0	+84.0	+4.26	4,358,400	-
[5406]	25/12/11	1,989.0	2,012.5	1,970.0	1,971.0	-13.5	-0.68	2,569,400	-
[5406]	25/12/10	1,968.0	1,992.5	1,965.0	1,984.5	+30.5	+1.56	2,716,500	-
[5406]	25/12/09	1,962.0	1,966.0	1,939.0	1,954.0	-12.5	-0.64	1,418,600	-
[5406]	25/12/08	1,940.0	1,973.0	1,932.5	1,966.5	+25.5	+1.31	1,744,200	-
[5406]	25/12/05	1,948.5	1,954.0	1,924.0	1,941.0	-4.0	-0.21	1,709,400	-
[5406]	25/12/04	1,890.0	1,954.0	1,890.0	1,945.0	+47.0	+2.48	2,821,400	-
[5406]	25/12/03	1,905.0	1,912.5	1,887.5	1,898.0	-11.0	-0.58	1,525,900	-
[5406]	25/12/02	1,928.0	1,932.0	1,898.0	1,909.0	-7.5	-0.39	1,741,800	-
[5406]	25/12/01	1,967.0	1,969.0	1,915.5	1,916.5	-36.0	-1.84	2,049,800	-
[5406]	25/11/28	1,930.5	1,955.5	1,925.0	1,952.5	+24.0	+1.24	2,340,200	-
[5406]	25/11/27	1,941.0	1,946.5	1,921.0	1,928.5	-7.0	-0.36	1,296,200	-
[5406]	25/11/26	1,919.5	1,935.5	1,914.0	1,935.5	+27.5	+1.44	2,432,800	-
[5406]	25/11/25	1,908.5	1,922.0	1,899.5	1,908.0	+4.5	+0.24	1,868,000	-
[5406]	25/11/21	1,890.0	1,920.5	1,889.0	1,903.5	-11.0	-0.57	2,361,800	-
[5406]	25/11/20	1,886.0	1,921.0	1,879.0	1,914.5	+48.5	+2.60	3,780,800	-
[5406]	25/11/19	1,863.0	1,875.5	1,847.0	1,866.0	+0.5	+0.03	1,408,600	-
[5406]	25/11/18	1,880.5	1,902.5	1,861.0	1,865.5	-34.5	-1.82	2,079,600	-
[5406]	25/11/17	1,886.0	1,907.0	1,884.5	1,900.0	-2.0	-0.11	1,880,500	-
[5406]	25/11/14	1,846.5	1,902.0	1,840.0	1,902.0	+37.0	+1.98	3,289,600	-
[5406]	25/11/13	1,889.0	1,892.5	1,864.0	1,865.0	-18.0	-0.96	1,748,400	-
[5406]	25/11/12	1,840.0	1,883.0	1,829.5	1,883.0	+52.5	+2.87	3,925,100	-
[5406]	25/11/11	1,833.0	1,835.0	1,794.5	1,830.5	+10.5	+0.58	2,231,400	-
[5406]	25/11/10	1,832.0	1,848.5	1,787.5	1,820.0	-7.0	-0.38	3,820,800	-
[5406]	25/11/07	1,800.0	1,830.0	1,798.5	1,827.0	+9.5	+0.52	2,054,300	-
[5406]	25/11/06	1,790.0	1,824.5	1,785.5	1,817.5	+35.5	+1.99	2,081,400	-
[5406]	25/11/05	1,792.5	1,793.5	1,756.0	1,782.0	-23.0	-1.27	2,375,900	-
[5406]	25/11/04	1,801.0	1,831.0	1,793.0	1,805.0	-11.5	-0.63	1,686,400	-
[5406]	25/10/31	1,827.0	1,828.0	1,800.0	1,816.5	-11.5	-0.63	1,687,900	-
[5406]	25/10/30	1,794.5	1,828.0	1,782.0	1,828.0	+33.0	+1.84	2,274,400	-
[5406]	25/10/29	1,793.5	1,802.0	1,781.0	1,795.0	+5.5	+0.31	1,799,000	-
[5406]	25/10/28	1,811.0	1,823.0	1,787.5	1,789.5	-17.0	-0.94	2,533,900	-
[5406]	25/10/27	1,795.0	1,807.0	1,791.0	1,806.5	+22.5	+1.26	2,164,400	-
[5406]	25/10/24	1,780.0	1,795.0	1,770.0	1,784.0	+4.5	+0.25	1,574,200	-
[5406]	25/10/23	1,771.5	1,779.5	1,757.0	1,779.5	+1.0	+0.06	1,207,700	-
[5406]	25/10/22	1,750.0	1,781.5	1,750.0	1,778.5	+25.0	+1.43	1,932,600	-
[5406]	25/10/21	1,764.5	1,769.5	1,750.5	1,753.5	0.0	0.00	1,514,900	-
[5406]	25/10/20	1,744.5	1,759.0	1,739.5	1,753.5	+14.5	+0.83	1,525,900	-
[5406]	25/10/17	1,721.0	1,743.5	1,719.5	1,739.0	-2.0	-0.11	1,617,400	-
[5406]	25/10/16	1,730.5	1,750.5	1,726.5	1,741.0	+9.0	+0.52	1,497,600	-
[5406]	25/10/15	1,726.0	1,732.0	1,718.0	1,732.0	+20.5	+1.20	1,349,900	-
[5406]	25/10/14	1,700.0	1,743.0	1,698.0	1,711.5	-3.5	-0.20	2,673,100	-
[5406]	25/10/10	1,760.0	1,762.0	1,712.5	1,715.0	-67.0	-3.76	2,462,500	-
[5406]	25/10/09	1,766.5	1,790.0	1,762.0	1,782.0	+15.5	+0.88	2,955,700	-
[5406]	25/10/08	1,780.0	1,783.5	1,763.5	1,766.5	-4.0	-0.23	1,743,200	-
[5406]	25/10/07	1,759.5	1,777.0	1,751.5	1,770.5	+22.5	+1.29	2,067,100	-
[5406]	25/10/06	1,790.0	1,799.0	1,748.0	1,748.0	0.0	0.00	2,651,200	-
[5406]	25/10/03	1,737.5	1,755.5	1,737.0	1,748.0	+3.0	+0.17	1,411,800	-
[5406]	25/10/02	1,724.5	1,750.0	1,720.5	1,745.0	+17.0	+0.98	1,757,400	-
[5406]	25/10/01	1,740.0	1,744.0	1,719.0	1,728.0	-20.5	-1.17	1,993,200	-
[5406]	25/09/30	1,755.0	1,759.5	1,726.0	1,748.5	-22.0	-1.24	2,132,000	-
[5406]	25/09/29	1,781.0	1,786.5	1,764.5	1,770.5	-48.0	-2.64	2,313,400	-
[5406]	25/09/26	1,813.0	1,828.5	1,809.5	1,818.5	+5.5	+0.30	2,719,200	-
[5406]	25/09/25	1,828.0	1,831.5	1,809.0	1,813.0	0.0	0.00	2,048,900	-
[5406]	25/09/24	1,819.5	1,824.5	1,798.5	1,813.0	+6.5	+0.36	1,602,500	-
[5406]	25/09/22	1,800.0	1,814.5	1,797.5	1,806.5	-1.5	-0.08	1,470,300	-
[5406]	25/09/19	1,820.5	1,830.0	1,799.0	1,808.0	-12.0	-0.66	2,586,400	-
[5406]	25/09/18	1,825.0	1,826.0	1,808.5	1,820.0	-6.0	-0.33	1,563,600	-
[5406]	25/09/17	1,865.5	1,866.5	1,826.0	1,826.0	-39.5	-2.12	2,017,200	-
[5406]	25/09/16	1,860.0	1,873.5	1,853.0	1,865.5	+5.5	+0.30	1,394,200	-
[5406]	25/09/12	1,852.0	1,865.5	1,846.5	1,860.0	+9.5	+0.51	1,825,600	-
[5406]	25/09/11	1,859.0	1,861.0	1,840.5	1,850.5	-5.0	-0.27	1,864,300	-
[5406]	25/09/10	1,871.0	1,873.5	1,850.0	1,855.5	-17.5	-0.93	1,671,400	-
[5406]	25/09/09	1,913.5	1,914.0	1,868.5	1,873.0	-39.5	-2.07	2,665,200	-
[5406]	25/09/08	1,896.5	1,912.5	1,888.5	1,912.5	+27.5	+1.46	2,997,800	-
[5406]	25/09/05	1,880.0	1,896.5	1,870.5	1,885.0	+17.5	+0.94	2,181,600	-