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
[5411]	26/10/29	1,771	1,777	1,762	1,769	-8.5	-0.48	5,499,600	1,125,643,190,272
[5411]	26/10/28	1,815	1,822	1,776	1,778	-21.5	-1.19	4,112,200	1,131,368,415,232
[5411]	26/10/27	1,776	1,801	1,769	1,800	+25.0	+1.41	4,923,000	1,145,045,385,216
[5411]	26/10/26	1,754	1,778	1,743	1,775	+40.0	+2.31	4,236,500	1,129,142,026,240
[5411]	26/10/23	1,756	1,756	1,727	1,735	-24.0	-1.36	5,457,100	1,103,696,494,592
[5411]	26/10/22	1,741	1,768	1,738	1,759	+20.0	+1.15	5,378,000	1,118,963,761,152
[5411]	26/10/21	1,740	1,741	1,718	1,739	+14.5	+0.84	3,382,300	1,106,559,107,072
[5411]	26/10/20	1,724	1,749	1,720	1,725	+9.0	+0.52	4,583,600	1,097,335,177,216
[5411]	26/10/19	1,717	1,720	1,699	1,716	-5.5	-0.32	3,469,500	1,091,927,998,464
[5411]	26/10/16	1,700	1,723	1,690	1,722	+35.0	+2.07	4,629,000	1,095,426,768,896
[5411]	26/10/15	1,708	1,708	1,680	1,687	-28.5	-1.66	5,768,200	1,073,480,007,680
[5411]	26/10/14	1,705	1,719	1,695	1,716	+7.0	+0.41	3,291,200	1,091,609,952,256
[5411]	26/10/13	1,693	1,711	1,676	1,709	+26.5	+1.57	4,014,400	1,087,475,023,872
[5411]	26/10/09	1,681	1,689	1,670	1,683	+7.5	+0.45	3,753,700	1,070,935,506,944
[5411]	26/10/08	1,687	1,691	1,668	1,676	-28.5	-1.67	4,871,500	1,066,482,532,352
[5411]	26/10/07	1,713	1,720	1,705	1,705	-17.0	-0.99	3,602,500	1,084,612,411,392
[5411]	26/10/06	1,728	1,731	1,704	1,722	+18.5	+1.09	3,948,300	1,095,744,815,104
[5411]	26/10/05	1,715	1,721	1,699	1,704	-7.0	-0.41	5,187,600	1,083,976,318,976
[5411]	26/10/02	1,721	1,731	1,711	1,711	-30.0	-1.72	4,238,100	1,088,429,228,032
[5411]	26/10/01	1,743	1,754	1,731	1,741	-22.0	-1.25	4,239,600	1,107,513,311,232
[5411]	26/09/30	1,740	1,763	1,732	1,763	+26.0	+1.50	5,944,400	1,121,508,392,960
[5411]	26/09/29	1,765	1,783	1,737	1,737	-89.0	-4.87	6,204,300	1,104,968,810,496
[5411]	26/09/28	1,849	1,865	1,820	1,826	-19.0	-1.03	7,495,500	1,161,584,967,680
[5411]	26/09/25	1,856	1,866	1,833	1,845	-0.5	-0.03	4,655,800	1,173,989,621,760
[5411]	26/09/24	1,875	1,877	1,840	1,846	-36.5	-1.94	5,369,800	1,174,625,714,176
[5411]	26/09/18	1,890	1,892	1,865	1,883	-12.0	-0.63	6,800,000	1,197,844,725,760
[5411]	26/09/17	1,865	1,896	1,859	1,895	+38.0	+2.05	4,319,200	1,205,478,359,040
[5411]	26/09/16	1,850	1,861	1,842	1,857	+31.0	+1.70	3,792,100	1,181,305,143,296
[5411]	26/09/15	1,830	1,839	1,821	1,826	-2.5	-0.14	3,549,300	1,161,902,948,352
[5411]	26/09/14	1,811	1,831	1,808	1,829	+9.0	+0.49	3,399,300	1,163,493,376,000
[5411]	26/09/11	1,800	1,830	1,781	1,820	-8.0	-0.44	5,269,900	1,157,768,151,040
[5411]	26/09/10	1,820	1,840	1,818	1,828	-2.0	-0.11	4,272,100	1,162,857,152,512
[5411]	26/09/09	1,820	1,840	1,813	1,830	+7.0	+0.38	4,537,500	1,164,129,468,416
[5411]	26/09/08	1,856	1,856	1,817	1,823	-48.5	-2.59	6,555,300	1,159,994,540,032
[5411]	26/09/07	1,847	1,892	1,843	1,872	+37.0	+2.02	4,588,800	1,190,847,184,896
[5411]	26/09/04	1,869	1,881	1,834	1,835	-53.0	-2.81	8,248,800	1,167,310,192,640
[5411]	26/09/03	1,877	1,912	1,867	1,888	+35.5	+1.92	6,407,200	1,201,343,430,656
[5411]	26/09/02	1,916	1,917	1,853	1,853	-82.5	-4.26	10,084,900	1,179,078,623,232
[5411]	26/09/01	1,870	1,937	1,865	1,936	+89.0	+4.82	11,251,400	1,231,559,852,032
[5411]	26/08/31	1,842	1,851	1,824	1,847	-12.0	-0.65	44,293,000	1,174,943,825,920
[5411]	26/08/28	1,842	1,862	1,836	1,859	+20.0	+1.09	5,606,800	1,182,577,459,200
[5411]	26/08/27	1,829	1,855	1,827	1,839	-3.0	-0.16	6,762,100	1,169,854,693,376
[5411]	26/08/26	1,832	1,869	1,824	1,842	+8.5	+0.46	5,666,100	1,172,081,213,440
[5411]	26/08/25	1,865	1,870	1,827	1,834	-16.0	-0.86	5,656,700	1,166,673,969,152
[5411]	26/08/24	1,857	1,859	1,834	1,850	+5.0	+0.27	5,206,200	1,176,852,234,240
[5411]	26/08/21	1,849	1,857	1,827	1,845	-1.5	-0.08	5,838,000	1,173,989,621,760
[5411]	26/08/20	1,822	1,853	1,794	1,847	+53.5	+2.98	8,040,400	1,175,261,806,592
[5411]	26/08/19	1,812	1,816	1,784	1,794	-36.5	-1.99	6,174,500	1,141,546,680,320
[5411]	26/08/18	1,784	1,835	1,783	1,831	+50.5	+2.84	5,040,600	1,165,083,672,576
[5411]	26/08/17	1,788	1,808	1,770	1,781	-7.0	-0.39	4,406,800	1,132,958,842,880
[5411]	26/08/14	1,786	1,804	1,765	1,788	-9.0	-0.50	7,192,400	1,137,411,751,936
[5411]	26/08/13	1,822	1,832	1,797	1,797	-24.5	-1.34	10,605,100	1,143,455,088,640
[5411]	26/08/12	1,868	1,869	1,816	1,822	-22.5	-1.22	5,259,400	1,159,358,447,616
[5411]	26/08/10	1,870	1,881	1,841	1,845	-20.0	-1.07	4,561,400	1,173,671,510,016
[5411]	26/08/07	1,863	1,904	1,840	1,865	+7.5	+0.40	7,025,500	1,186,712,256,512
[5411]	26/08/06	1,857	1,885	1,822	1,858	+20.5	+1.12	7,346,400	1,182,259,347,456
[5411]	26/08/05	1,777	1,840	1,758	1,838	+39.5	+2.20	14,345,000	1,169,536,581,632
[5411]	26/08/04	1,789	1,812	1,766	1,799	+5.5	+0.31	4,765,300	1,144,727,273,472
[5411]	26/08/03	1,799	1,802	1,745	1,794	-23.0	-1.27	5,236,700	1,141,228,568,576
[5411]	26/07/31	1,825	1,850	1,802	1,817	-47.5	-2.55	7,846,100	1,156,177,723,392
[5411]	26/07/30	1,850	1,865	1,815	1,865	-2.0	-0.11	5,906,200	1,186,394,275,840
[5411]	26/07/29	1,800	1,867	1,794	1,867	+72.5	+4.04	9,999,100	1,187,984,572,416
[5411]	26/07/28	1,765	1,795	1,757	1,795	-9.0	-0.50	6,704,500	1,141,864,660,992
[5411]	26/07/27	1,750	1,804	1,750	1,804	+78.0	+4.52	6,931,800	1,147,589,885,952
[5411]	26/07/24	1,706	1,729	1,705	1,726	-3.0	-0.17	4,645,100	1,097,971,269,632
[5411]	26/07/23	1,700	1,738	1,699	1,729	+15.0	+0.88	4,206,200	1,099,879,677,952
[5411]	26/07/22	1,736	1,747	1,709	1,714	-24.5	-1.41	6,336,100	1,090,655,748,096
[5411]	26/07/21	1,716	1,743	1,711	1,739	+41.5	+2.44	4,887,000	1,106,240,995,328
[5411]	26/07/17	1,689.0	1,706.5	1,684.5	1,697.5	+1.0	+0.06	5,284,100	-
[5411]	26/07/16	1,681.0	1,704.5	1,673.0	1,696.5	+17.5	+1.04	4,932,100	-
[5411]	26/07/15	1,678.0	1,688.5	1,663.5	1,679.0	+13.0	+0.78	3,651,100	-
[5411]	26/07/14	1,635.0	1,666.0	1,633.0	1,666.0	+39.5	+2.43	5,135,900	-
[5411]	26/07/13	1,640.5	1,644.0	1,616.5	1,626.5	+3.5	+0.22	3,691,700	-
[5411]	26/07/10	1,623.0	1,627.0	1,609.0	1,623.0	+3.0	+0.19	4,298,900	-
[5411]	26/07/09	1,638.0	1,644.0	1,615.5	1,620.0	-27.5	-1.67	4,297,400	-
[5411]	26/07/08	1,650.5	1,658.0	1,638.5	1,647.5	-6.5	-0.39	4,604,000	-
[5411]	26/07/07	1,662.5	1,673.0	1,643.0	1,654.0	0.0	0.00	5,634,300	-
[5411]	26/07/06	1,619.0	1,662.0	1,611.5	1,654.0	+54.0	+3.38	6,081,600	-
[5411]	26/07/03	1,595.5	1,612.5	1,585.0	1,600.0	+29.0	+1.85	6,429,800	-
[5411]	26/07/02	1,559.0	1,584.0	1,554.5	1,571.0	+18.5	+1.19	5,976,000	-
[5411]	26/07/01	1,567.0	1,567.5	1,546.0	1,552.5	-7.5	-0.48	4,136,000	-
[5411]	26/06/30	1,570.0	1,572.0	1,544.5	1,560.0	-3.5	-0.22	5,443,500	-
[5411]	26/06/29	1,552.0	1,563.5	1,547.0	1,563.5	+16.0	+1.03	7,413,600	-
[5411]	26/06/26	1,556.0	1,558.5	1,535.0	1,547.5	+1.5	+0.10	5,388,100	-
[5411]	26/06/25	1,573.0	1,573.0	1,546.0	1,546.0	-13.0	-0.83	5,012,100	-
[5411]	26/06/24	1,565.5	1,581.0	1,554.5	1,559.0	-2.5	-0.16	4,379,400	-
[5411]	26/06/23	1,600.5	1,604.0	1,561.5	1,561.5	-45.5	-2.83	5,249,000	-
[5411]	26/06/22	1,610.0	1,617.0	1,592.0	1,607.0	-7.0	-0.43	4,134,000	-
[5411]	26/06/19	1,635.0	1,642.0	1,613.5	1,614.0	-30.5	-1.85	5,121,600	-
[5411]	26/06/18	1,631.5	1,658.5	1,622.0	1,644.5	+7.5	+0.46	3,383,200	-
[5411]	26/06/17	1,652.0	1,653.0	1,630.5	1,637.0	-10.0	-0.61	2,749,000	-
[5411]	26/06/16	1,656.5	1,659.0	1,641.5	1,647.0	-0.5	-0.03	3,995,200	-
[5411]	26/06/15	1,633.0	1,653.5	1,624.5	1,647.5	+34.5	+2.14	6,372,800	-
[5411]	26/06/12	1,600.0	1,622.5	1,590.0	1,613.0	+40.0	+2.54	6,191,900	-
[5411]	26/06/11	1,577.0	1,577.5	1,556.0	1,573.0	-9.5	-0.60	5,167,700	-
[5411]	26/06/10	1,570.0	1,587.0	1,557.5	1,582.5	+10.5	+0.67	6,356,700	-
[5411]	26/06/09	1,607.5	1,609.0	1,572.0	1,572.0	-8.0	-0.51	5,849,800	-
[5411]	26/06/08	1,603.5	1,623.0	1,573.5	1,580.0	-34.0	-2.11	9,822,900	-
[5411]	26/06/05	1,611.0	1,620.0	1,599.0	1,614.0	+13.0	+0.81	4,205,200	-
[5411]	26/06/04	1,594.5	1,610.0	1,587.0	1,601.0	+6.5	+0.41	5,194,100	-
[5411]	26/06/03	1,608.0	1,612.0	1,591.5	1,594.5	-3.5	-0.22	6,015,400	-
[5411]	26/06/02	1,613.0	1,618.0	1,596.0	1,598.0	-33.0	-2.02	6,408,500	-
[5411]	26/06/01	1,682.0	1,683.0	1,614.5	1,631.0	-69.5	-4.09	6,672,100	-
[5411]	26/05/29	1,694.0	1,723.5	1,683.0	1,700.5	+23.0	+1.37	9,400,900	-
[5411]	26/05/28	1,685.0	1,687.0	1,663.5	1,677.5	+1.0	+0.06	4,189,400	-
[5411]	26/05/27	1,650.5	1,686.0	1,650.5	1,676.5	+35.0	+2.13	5,916,700	-
[5411]	26/05/26	1,630.0	1,643.5	1,620.5	1,641.5	+11.5	+0.71	3,081,700	-
[5411]	26/05/25	1,651.0	1,654.0	1,626.0	1,630.0	-5.0	-0.31	3,723,400	-
[5411]	26/05/22	1,651.0	1,661.5	1,634.5	1,635.0	-20.0	-1.21	4,347,000	-
[5411]	26/05/21	1,657.0	1,664.5	1,645.5	1,655.0	+18.5	+1.13	3,901,700	-
[5411]	26/05/20	1,668.5	1,672.5	1,630.5	1,636.5	-32.0	-1.92	4,961,000	-
[5411]	26/05/19	1,663.0	1,684.0	1,658.0	1,668.5	+16.0	+0.97	3,753,600	-
[5411]	26/05/18	1,670.0	1,674.5	1,649.0	1,652.5	-25.5	-1.52	4,155,300	-
[5411]	26/05/15	1,683.0	1,707.5	1,664.0	1,678.0	-12.5	-0.74	4,992,100	-
[5411]	26/05/14	1,724.0	1,724.5	1,688.5	1,690.5	-30.0	-1.74	4,579,800	-
[5411]	26/05/13	1,700.0	1,731.0	1,694.5	1,720.5	+37.5	+2.23	5,780,000	-
[5411]	26/05/12	1,675.5	1,705.5	1,670.5	1,683.0	-2.5	-0.15	5,041,400	-
[5411]	26/05/11	1,747.0	1,747.0	1,676.0	1,685.5	-79.5	-4.50	11,984,800	-
[5411]	26/05/08	1,723.5	1,814.5	1,695.0	1,765.0	+30.5	+1.76	12,245,600	-
[5411]	26/05/07	1,740.5	1,747.0	1,712.5	1,734.5	+18.0	+1.05	6,483,700	-
[5411]	26/05/01	1,714.0	1,723.5	1,701.0	1,716.5	+1.5	+0.09	3,020,900	-
[5411]	26/04/30	1,690.0	1,718.5	1,685.5	1,715.0	+14.5	+0.85	5,512,200	-
[5411]	26/04/28	1,681.0	1,700.5	1,675.0	1,700.5	+26.5	+1.58	3,706,400	-
[5411]	26/04/27	1,690.0	1,691.5	1,667.0	1,674.0	-11.5	-0.68	3,584,700	-
[5411]	26/04/24	1,703.5	1,707.0	1,679.5	1,685.5	-9.5	-0.56	5,236,500	-
[5411]	26/04/23	1,724.0	1,731.0	1,691.0	1,695.0	-28.0	-1.63	5,381,200	-
[5411]	26/04/22	1,745.0	1,746.0	1,715.0	1,723.0	-25.0	-1.43	4,505,900	-
[5411]	26/04/21	1,765.0	1,767.0	1,747.5	1,748.0	-23.5	-1.33	5,046,900	-
[5411]	26/04/20	1,803.5	1,807.5	1,771.5	1,771.5	-30.0	-1.67	5,431,700	-
[5411]	26/04/17	1,820.0	1,824.0	1,795.5	1,801.5	-28.5	-1.56	3,244,200	-
[5411]	26/04/16	1,821.0	1,830.0	1,821.0	1,830.0	+8.5	+0.47	3,236,600	-
[5411]	26/04/15	1,825.0	1,838.5	1,818.0	1,821.5	+1.5	+0.08	2,754,600	-
[5411]	26/04/14	1,859.5	1,859.5	1,815.5	1,820.0	-16.0	-0.87	2,895,700	-
[5411]	26/04/13	1,854.5	1,867.5	1,835.0	1,836.0	-30.5	-1.63	2,399,600	-
[5411]	26/04/10	1,866.5	1,877.5	1,858.5	1,866.5	-9.5	-0.51	2,343,000	-
[5411]	26/04/09	1,882.5	1,890.0	1,862.5	1,876.0	-6.0	-0.32	3,021,500	-
[5411]	26/04/08	1,851.0	1,894.0	1,843.5	1,882.0	+55.0	+3.01	4,836,400	-
[5411]	26/04/07	1,832.0	1,844.0	1,823.0	1,827.0	-3.5	-0.19	2,155,900	-
[5411]	26/04/06	1,844.0	1,856.5	1,830.5	1,830.5	-20.5	-1.11	1,956,100	-
[5411]	26/04/03	1,850.0	1,863.5	1,845.0	1,851.0	+20.0	+1.09	2,061,000	-
[5411]	26/04/02	1,870.0	1,881.0	1,824.5	1,831.0	-31.0	-1.66	2,419,100	-
[5411]	26/04/01	1,872.5	1,873.0	1,837.0	1,862.0	+46.5	+2.56	3,350,200	-
[5411]	26/03/31	1,819.0	1,850.5	1,805.0	1,815.5	-3.5	-0.19	4,110,800	-
[5411]	26/03/30	1,800.0	1,830.0	1,779.0	1,819.0	-73.0	-3.86	4,843,200	-
[5411]	26/03/27	1,885.0	1,901.0	1,870.5	1,892.0	+9.0	+0.48	4,747,700	-
[5411]	26/03/26	1,904.0	1,907.5	1,866.0	1,883.0	-4.0	-0.21	3,841,300	-
[5411]	26/03/25	1,935.5	1,937.5	1,887.0	1,887.0	-8.5	-0.45	4,747,700	-
[5411]	26/03/24	1,911.0	1,913.0	1,881.5	1,895.5	+36.5	+1.96	3,777,900	-
[5411]	26/03/23	1,879.0	1,879.0	1,837.0	1,859.0	-27.5	-1.46	5,344,200	-
[5411]	26/03/19	1,908.5	1,928.5	1,885.0	1,886.5	-60.0	-3.08	5,427,700	-
[5411]	26/03/18	1,910.0	1,949.5	1,910.0	1,946.5	+48.5	+2.56	3,410,400	-
[5411]	26/03/17	1,901.0	1,917.0	1,892.0	1,898.0	+8.0	+0.42	2,737,600	-
[5411]	26/03/16	1,901.0	1,911.5	1,882.0	1,890.0	-29.5	-1.54	3,917,900	-
[5411]	26/03/13	1,931.5	1,973.5	1,919.5	1,919.5	-61.0	-3.08	4,275,200	-
[5411]	26/03/12	1,983.5	1,989.0	1,954.0	1,980.5	-4.5	-0.23	4,570,200	-
[5411]	26/03/11	2,006.5	2,016.0	1,982.0	1,985.0	+1.5	+0.08	2,914,100	-
[5411]	26/03/10	1,966.0	1,983.5	1,949.5	1,983.5	+50.0	+2.59	3,621,800	-
[5411]	26/03/09	1,920.0	1,936.0	1,898.5	1,933.5	-66.5	-3.33	8,245,900	-
[5411]	26/03/06	1,966.0	2,000.0	1,964.5	2,000.0	+3.5	+0.18	3,145,100	-
[5411]	26/03/05	2,041.0	2,041.0	1,994.5	1,996.5	+28.5	+1.45	6,420,700	-
[5411]	26/03/04	2,001.0	2,019.5	1,941.5	1,968.0	-69.5	-3.41	7,703,500	-
[5411]	26/03/03	2,112.5	2,132.0	2,037.0	2,037.5	-99.0	-4.63	7,043,700	-
[5411]	26/03/02	2,140.0	2,154.0	2,111.0	2,136.5	-64.0	-2.91	5,343,400	-
[5411]	26/02/27	2,136.5	2,207.5	2,133.0	2,200.5	+49.0	+2.28	5,309,800	-
[5411]	26/02/26	2,192.0	2,219.5	2,151.5	2,151.5	-19.0	-0.88	4,660,500	-
[5411]	26/02/25	2,208.0	2,212.0	2,120.5	2,170.5	-57.5	-2.58	8,047,900	-
[5411]	26/02/24	2,259.0	2,270.0	2,208.0	2,228.0	-21.5	-0.96	4,461,400	-
[5411]	26/02/20	2,250.0	2,262.0	2,219.0	2,249.5	-13.0	-0.57	2,877,100	-
[5411]	26/02/19	2,270.0	2,277.5	2,248.0	2,262.5	-2.5	-0.11	3,161,400	-
[5411]	26/02/18	2,225.0	2,277.5	2,224.5	2,265.0	+39.0	+1.75	2,584,600	-
[5411]	26/02/17	2,227.0	2,252.5	2,216.0	2,226.0	-14.0	-0.63	2,651,500	-
[5411]	26/02/16	2,299.0	2,299.0	2,240.0	2,240.0	-47.0	-2.06	4,257,400	-
[5411]	26/02/13	2,351.5	2,355.5	2,285.5	2,287.0	-72.0	-3.05	6,837,100	-
[5411]	26/02/12	2,345.0	2,359.0	2,330.5	2,359.0	+16.5	+0.70	5,778,700	-
[5411]	26/02/10	2,270.5	2,343.5	2,269.5	2,342.5	+77.0	+3.40	6,100,100	-
[5411]	26/02/09	2,286.0	2,297.0	2,250.5	2,265.5	+25.0	+1.12	6,085,900	-
[5411]	26/02/06	2,131.0	2,240.5	2,131.0	2,240.5	+76.0	+3.51	6,330,800	-
[5411]	26/02/05	2,190.0	2,201.5	2,090.0	2,164.5	-4.5	-0.21	6,860,500	-
[5411]	26/02/04	2,140.0	2,185.5	2,129.0	2,169.0	+70.5	+3.36	5,689,400	-
[5411]	26/02/03	2,081.5	2,104.5	2,070.0	2,098.5	+41.5	+2.02	2,936,600	-
[5411]	26/02/02	2,100.0	2,121.5	2,044.5	2,057.0	-29.0	-1.39	3,356,900	-
[5411]	26/01/30	2,097.0	2,107.0	2,065.5	2,086.0	-7.5	-0.36	3,132,300	-
[5411]	26/01/29	2,065.0	2,098.5	2,045.0	2,093.5	+10.5	+0.50	2,838,600	-
[5411]	26/01/28	2,091.5	2,103.0	2,069.5	2,083.0	-33.5	-1.58	2,560,100	-
[5411]	26/01/27	2,103.5	2,128.0	2,093.0	2,116.5	+5.5	+0.26	2,659,500	-
[5411]	26/01/26	2,110.5	2,121.0	2,096.5	2,111.0	-28.0	-1.31	3,054,200	-
[5411]	26/01/23	2,169.0	2,182.5	2,129.5	2,139.0	-26.5	-1.22	4,012,200	-
[5411]	26/01/22	2,167.5	2,195.5	2,149.0	2,165.5	+29.5	+1.38	4,828,300	-
[5411]	26/01/21	2,130.0	2,142.0	2,117.5	2,136.0	-39.0	-1.79	3,785,200	-
[5411]	26/01/20	2,163.5	2,190.5	2,144.5	2,175.0	-2.0	-0.09	7,436,000	-
[5411]	26/01/19	2,170.5	2,177.5	2,136.0	2,177.0	+17.0	+0.79	6,827,500	-
[5411]	26/01/16	2,167.0	2,179.0	2,144.0	2,160.0	-8.5	-0.39	4,758,700	-
[5411]	26/01/15	2,133.0	2,173.5	2,126.0	2,168.5	+43.0	+2.02	8,437,000	-
[5411]	26/01/14	2,100.0	2,128.5	2,091.0	2,125.5	+32.5	+1.55	6,051,400	-
[5411]	26/01/13	2,092.0	2,103.0	2,061.0	2,093.0	+35.0	+1.70	4,490,500	-
[5411]	26/01/09	2,021.5	2,058.0	2,017.5	2,058.0	+51.0	+2.54	4,392,700	-
[5411]	26/01/08	2,015.0	2,026.5	1,994.5	2,007.0	-19.5	-0.96	3,606,500	-
[5411]	26/01/07	2,040.0	2,049.0	2,021.0	2,026.5	-21.5	-1.05	2,686,400	-
[5411]	26/01/06	2,021.0	2,049.5	2,020.5	2,048.0	+16.5	+0.81	4,132,500	-
[5411]	26/01/05	2,018.0	2,046.0	2,012.0	2,031.5	+34.0	+1.70	4,712,600	-
[5411]	25/12/30	1,990.0	2,009.5	1,978.5	1,997.5	+5.5	+0.28	3,553,300	-
[5411]	25/12/29	1,986.0	1,994.5	1,976.5	1,992.0	+28.0	+1.43	6,481,600	-
[5411]	25/12/26	1,970.5	1,975.5	1,957.5	1,964.0	+1.0	+0.05	6,397,500	-
[5411]	25/12/25	1,970.5	1,970.5	1,956.0	1,963.0	+1.0	+0.05	1,564,800	-
[5411]	25/12/24	1,949.5	1,969.5	1,945.0	1,962.0	+11.0	+0.56	4,496,000	-
[5411]	25/12/23	1,947.0	1,955.5	1,943.0	1,951.0	+8.5	+0.44	4,096,500	-
[5411]	25/12/22	1,956.0	1,957.5	1,940.5	1,942.5	-2.5	-0.13	4,865,900	-
[5411]	25/12/19	1,949.0	1,953.0	1,924.0	1,945.0	-21.5	-1.09	6,340,700	-
[5411]	25/12/18	1,965.5	1,972.5	1,949.0	1,966.5	+7.0	+0.36	3,402,600	-
[5411]	25/12/17	1,956.0	1,959.5	1,933.5	1,959.5	-17.5	-0.89	4,191,500	-
[5411]	25/12/16	1,991.0	2,003.0	1,963.5	1,977.0	-13.5	-0.68	3,866,100	-
[5411]	25/12/15	2,000.0	2,001.5	1,972.0	1,990.5	-6.0	-0.30	4,312,300	-
[5411]	25/12/12	1,975.0	2,000.0	1,959.0	1,996.5	+51.0	+2.62	10,354,900	-
[5411]	25/12/11	1,958.5	1,976.0	1,941.0	1,945.5	-1.0	-0.05	2,767,100	-
[5411]	25/12/10	1,940.0	1,947.5	1,919.5	1,946.5	+24.5	+1.27	3,173,800	-
[5411]	25/12/09	1,947.5	1,957.5	1,913.0	1,922.0	-33.5	-1.71	4,263,000	-
[5411]	25/12/08	1,946.0	1,960.0	1,924.5	1,955.5	+19.0	+0.98	2,909,100	-
[5411]	25/12/05	1,969.0	1,971.5	1,919.5	1,936.5	-20.5	-1.05	5,624,400	-
[5411]	25/12/04	1,859.5	1,963.0	1,855.0	1,957.0	+80.5	+4.29	8,337,200	-
[5411]	25/12/03	1,874.5	1,887.0	1,859.0	1,876.5	-12.5	-0.66	2,952,800	-
[5411]	25/12/02	1,904.5	1,920.0	1,884.0	1,889.0	-14.5	-0.76	2,955,900	-
[5411]	25/12/01	1,922.0	1,923.0	1,892.5	1,903.5	-11.5	-0.60	3,002,500	-
[5411]	25/11/28	1,888.0	1,915.0	1,887.0	1,915.0	+28.5	+1.51	5,148,700	-
[5411]	25/11/27	1,883.0	1,890.5	1,874.0	1,886.5	+6.0	+0.32	2,533,200	-
[5411]	25/11/26	1,874.5	1,886.0	1,861.0	1,880.5	+34.0	+1.84	4,847,900	-
[5411]	25/11/25	1,857.0	1,857.0	1,834.5	1,846.5	+16.5	+0.90	5,527,100	-
[5411]	25/11/21	1,800.0	1,837.0	1,795.5	1,830.0	+2.5	+0.14	5,273,900	-
[5411]	25/11/20	1,800.0	1,841.0	1,796.0	1,827.5	+27.5	+1.53	3,168,900	-
[5411]	25/11/19	1,789.0	1,803.0	1,771.0	1,800.0	+10.0	+0.56	2,801,600	-
[5411]	25/11/18	1,807.0	1,832.0	1,786.0	1,790.0	-26.0	-1.43	4,017,500	-
[5411]	25/11/17	1,817.0	1,833.5	1,811.0	1,816.0	-17.5	-0.95	2,808,600	-
[5411]	25/11/14	1,800.5	1,843.0	1,793.5	1,833.5	+19.5	+1.07	3,916,400	-
[5411]	25/11/13	1,840.0	1,844.5	1,806.5	1,814.0	-2.5	-0.14	3,449,600	-
[5411]	25/11/12	1,792.0	1,823.0	1,785.5	1,816.5	+28.5	+1.59	4,111,200	-
[5411]	25/11/11	1,808.5	1,810.0	1,770.5	1,788.0	-12.5	-0.69	3,239,400	-
[5411]	25/11/10	1,800.0	1,814.0	1,788.0	1,800.5	+13.0	+0.73	4,170,100	-
[5411]	25/11/07	1,738.0	1,788.0	1,737.0	1,787.5	+22.0	+1.25	4,744,000	-
[5411]	25/11/06	1,730.0	1,819.0	1,725.5	1,765.5	+43.5	+2.53	8,227,600	-
[5411]	25/11/05	1,750.0	1,754.5	1,702.5	1,722.0	-45.0	-2.55	7,011,600	-
[5411]	25/11/04	1,765.5	1,785.0	1,751.5	1,767.0	-1.5	-0.08	4,211,600	-
[5411]	25/10/31	1,774.0	1,779.0	1,753.5	1,768.5	-2.5	-0.14	4,194,400	-
[5411]	25/10/30	1,750.0	1,777.5	1,744.5	1,771.0	+16.0	+0.91	6,901,300	-
[5411]	25/10/29	1,760.5	1,773.0	1,751.0	1,755.0	+1.0	+0.06	3,495,500	-
[5411]	25/10/28	1,791.0	1,803.5	1,754.0	1,754.0	-23.0	-1.29	4,947,200	-
[5411]	25/10/27	1,775.0	1,800.0	1,770.5	1,777.0	+20.5	+1.17	4,070,400	-
[5411]	25/10/24	1,757.0	1,771.5	1,754.0	1,756.5	+1.5	+0.09	3,386,300	-
[5411]	25/10/23	1,754.0	1,763.5	1,739.0	1,755.0	-6.5	-0.37	2,929,800	-
[5411]	25/10/22	1,731.5	1,762.0	1,730.0	1,761.5	+12.0	+0.69	5,338,400	-
[5411]	25/10/21	1,762.0	1,774.5	1,746.0	1,749.5	-5.5	-0.31	3,477,100	-
[5411]	25/10/20	1,748.0	1,768.0	1,748.0	1,755.0	+7.0	+0.40	2,654,500	-
[5411]	25/10/17	1,740.0	1,759.0	1,733.5	1,748.0	-15.5	-0.88	2,796,000	-
[5411]	25/10/16	1,765.0	1,782.0	1,758.5	1,763.5	-7.5	-0.42	2,431,000	-
[5411]	25/10/15	1,788.5	1,789.0	1,771.0	1,771.0	-2.5	-0.14	2,410,800	-
[5411]	25/10/14	1,755.0	1,800.5	1,747.5	1,773.5	-8.0	-0.45	5,004,700	-
[5411]	25/10/10	1,830.0	1,831.5	1,775.0	1,781.5	-73.5	-3.96	4,423,700	-
[5411]	25/10/09	1,819.5	1,855.0	1,818.0	1,855.0	+23.0	+1.26	2,632,300	-
[5411]	25/10/08	1,859.5	1,865.5	1,822.5	1,832.0	-12.0	-0.65	3,063,200	-
[5411]	25/10/07	1,826.0	1,859.0	1,823.5	1,844.0	+38.0	+2.10	3,618,800	-
[5411]	25/10/06	1,836.5	1,840.5	1,806.0	1,806.0	+9.5	+0.53	3,496,200	-
[5411]	25/10/03	1,777.5	1,796.5	1,772.0	1,796.5	+8.0	+0.45	2,119,100	-
[5411]	25/10/02	1,781.0	1,798.0	1,769.0	1,788.5	+11.0	+0.62	2,844,000	-
[5411]	25/10/01	1,806.5	1,809.5	1,775.5	1,777.5	-39.0	-2.15	3,991,800	-
[5411]	25/09/30	1,830.0	1,834.5	1,791.5	1,816.5	-14.5	-0.79	4,602,500	-
[5411]	25/09/29	1,850.5	1,852.5	1,831.0	1,831.0	-56.5	-2.99	4,967,100	-
[5411]	25/09/26	1,890.0	1,907.0	1,880.0	1,887.5	-2.0	-0.11	4,160,800	-
[5411]	25/09/25	1,887.0	1,897.0	1,876.5	1,889.5	+0.5	+0.03	3,676,600	-
[5411]	25/09/24	1,897.0	1,899.5	1,870.0	1,889.0	+6.0	+0.32	3,412,800	-
[5411]	25/09/22	1,887.5	1,896.0	1,881.0	1,883.0	-10.0	-0.53	2,377,500	-
[5411]	25/09/19	1,916.0	1,924.0	1,892.0	1,893.0	-19.5	-1.02	4,576,100	-
[5411]	25/09/18	1,920.0	1,926.5	1,911.0	1,912.5	-7.0	-0.36	2,886,900	-
[5411]	25/09/17	1,954.0	1,955.0	1,919.5	1,919.5	-26.5	-1.36	3,286,100	-
[5411]	25/09/16	1,924.5	1,946.5	1,924.0	1,946.0	+26.0	+1.35	2,549,000	-
[5411]	25/09/12	1,923.0	1,929.5	1,910.5	1,920.0	-4.5	-0.23	2,904,800	-
[5411]	25/09/11	1,924.5	1,929.5	1,911.5	1,924.5	0.0	0.00	2,193,600	-
[5411]	25/09/10	1,927.0	1,932.0	1,911.5	1,924.5	-2.5	-0.13	2,383,500	-
[5411]	25/09/09	1,971.0	1,972.0	1,923.0	1,927.0	-48.0	-2.43	4,488,900	-
[5411]	25/09/08	1,969.0	1,977.0	1,954.5	1,975.0	+23.5	+1.20	6,071,100	-
[5411]	25/09/05	1,940.0	1,961.5	1,933.5	1,951.5	+29.5	+1.53	4,836,700	-