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
[5445]	26/10/29	1,907	1,911	1,894	1,897	-9	-0.472193	127,100	47,457,533,952
[5445]	26/10/28	1,950	1,958	1,903	1,906	-34	-1.752577	76,800	47,682,686,976
[5445]	26/10/27	1,938	1,943	1,930	1,940	+2	+0.103199	65,500	48,533,270,528
[5445]	26/10/26	1,940	1,955	1,928	1,938	-3	-0.15456	64,000	48,483,237,888
[5445]	26/10/23	1,970	1,970	1,932	1,941	-33	-1.671733	77,500	48,558,288,896
[5445]	26/10/22	1,971	1,983	1,967	1,974	+5	+0.253936	75,900	49,383,854,080
[5445]	26/10/21	1,981	1,981	1,964	1,969	-8	-0.404654	85,500	49,258,766,336
[5445]	26/10/20	1,990	2,004	1,968	1,977	-11	-0.55332	121,200	49,458,905,088
[5445]	26/10/19	1,980	1,988	1,968	1,988	+8	+0.40404	99,300	49,734,094,848
[5445]	26/10/16	1,959	1,980	1,959	1,980	+20	+1.020408	98,300	49,533,956,096
[5445]	26/10/15	1,950	1,960	1,940	1,960	-3	-0.152827	145,100	49,033,613,312
[5445]	26/10/14	1,960	1,976	1,953	1,963	-2	-0.101781	57,700	49,108,664,320
[5445]	26/10/13	1,951	1,975	1,948	1,965	+17	+0.87269	87,800	49,158,701,056
[5445]	26/10/09	1,925	1,953	1,918	1,948	+21	+1.089777	142,600	48,733,409,280
[5445]	26/10/08	1,940	1,940	1,921	1,927	-29	-1.482618	89,700	48,208,048,128
[5445]	26/10/07	1,950	1,964	1,949	1,956	-10	-0.508647	65,000	48,933,543,936
[5445]	26/10/06	1,940	1,966	1,928	1,966	+40	+2.076843	68,400	49,183,715,328
[5445]	26/10/05	1,945	1,957	1,921	1,926	-24	-1.230769	123,700	48,183,029,760
[5445]	26/10/02	1,990	1,990	1,950	1,950	-51	-2.548726	119,500	48,783,441,920
[5445]	26/10/01	2,000	2,010	1,987	2,001	-7	-0.348606	155,700	50,059,317,248
[5445]	26/09/30	2,002	2,013	1,989	2,008	+7	+0.349825	84,300	50,234,437,632
[5445]	26/09/29	2,026	2,030	1,997	2,001	-65	-3.146176	103,700	50,059,317,248
[5445]	26/09/28	2,073	2,078	2,057	2,066	-1	-0.048379	103,300	51,685,433,344
[5445]	26/09/25	2,056	2,074	2,055	2,067	+11	+0.535019	114,300	51,710,447,616
[5445]	26/09/24	2,055	2,074	2,051	2,056	-4	-0.194175	89,500	51,435,261,952
[5445]	26/09/18	2,074	2,075	2,043	2,060	-13	-0.62711	76,900	51,574,390,784
[5445]	26/09/17	2,060	2,075	2,060	2,073	+18	+0.875912	91,700	51,899,858,944
[5445]	26/09/16	2,047	2,058	2,038	2,055	+8	+0.390816	99,900	51,449,208,832
[5445]	26/09/15	2,039	2,057	2,033	2,047	+8	+0.392349	51,600	51,248,922,624
[5445]	26/09/14	2,013	2,042	2,010	2,039	+17	+0.840752	77,700	51,048,632,320
[5445]	26/09/11	1,993	2,022	1,985	2,022	+13	+0.647088	120,000	50,623,016,960
[5445]	26/09/10	2,005	2,012	1,993	2,009	-7	-0.347222	72,400	50,297,548,800
[5445]	26/09/09	2,012	2,027	2,006	2,016	0	0	60,100	50,472,800,256
[5445]	26/09/08	2,048	2,059	2,016	2,016	-36	-1.754386	56,800	50,472,800,256
[5445]	26/09/07	2,061	2,072	2,042	2,052	-19	-0.917431	77,900	51,374,100,480
[5445]	26/09/04	2,076	2,078	2,055	2,071	-14	-0.671463	117,800	51,849,789,440
[5445]	26/09/03	2,071	2,103	2,071	2,085	+20	+0.968523	93,500	52,200,292,352
[5445]	26/09/02	2,097	2,097	2,065	2,065	-37	-1.760228	92,600	51,699,572,736
[5445]	26/09/01	2,060	2,105	2,060	2,102	+42	+2.038835	119,700	52,625,907,712
[5445]	26/08/31	2,040	2,072	2,030	2,060	+18	+0.881489	102,800	51,574,390,784
[5445]	26/08/28	2,042	2,052	2,033	2,042	+5	+0.245459	55,200	51,123,740,672
[5445]	26/08/27	2,036	2,057	2,025	2,037	+1	+0.049116	62,200	50,998,558,720
[5445]	26/08/26	2,030	2,050	2,030	2,036	+15	+0.742207	115,800	50,973,523,968
[5445]	26/08/25	2,035	2,037	2,011	2,021	+5	+0.248016	70,400	50,597,982,208
[5445]	26/08/24	2,029	2,040	2,016	2,016	+1	+0.049628	90,700	50,472,800,256
[5445]	26/08/21	2,010	2,021	2,003	2,015	+9	+0.448654	59,400	50,447,765,504
[5445]	26/08/20	2,005	2,018	1,980	2,006	-3	-0.149328	202,800	50,222,440,448
[5445]	26/08/19	2,022	2,025	1,999	2,009	-22	-1.08321	111,500	50,297,548,800
[5445]	26/08/18	2,020	2,048	2,014	2,031	+9	+0.445104	107,800	50,848,342,016
[5445]	26/08/17	2,010	2,029	1,998	2,022	-3	-0.148148	94,900	50,623,016,960
[5445]	26/08/14	1,997	2,030	1,985	2,025	+24	+1.1994	123,100	50,698,125,312
[5445]	26/08/13	1,990	2,007	1,989	2,001	+3	+0.15015	99,800	50,097,258,496
[5445]	26/08/12	1,982	1,998	1,967	1,998	+32	+1.62767	95,200	50,022,150,144
[5445]	26/08/10	1,951	1,979	1,946	1,966	+11	+0.56266	79,300	49,220,997,120
[5445]	26/08/07	1,951	1,976	1,951	1,955	+4	+0.205023	91,300	48,945,598,464
[5445]	26/08/06	1,947	1,969	1,942	1,951	-3	-0.153531	88,500	48,845,455,360
[5445]	26/08/05	1,928	1,965	1,923	1,954	+35	+1.823867	108,600	48,920,563,712
[5445]	26/08/04	1,941	1,961	1,915	1,919	-37	-1.891616	122,500	48,044,298,240
[5445]	26/08/03	1,962	1,980	1,930	1,956	+34	+1.768991	201,200	48,970,633,216
[5445]	26/07/31	1,952	1,969	1,903	1,922	-43	-2.188295	202,300	48,119,406,592
[5445]	26/07/30	1,960	1,974	1,948	1,965	-15	-0.757576	107,700	49,195,958,272
[5445]	26/07/29	1,958	1,982	1,954	1,980	+30	+1.538462	202,800	49,571,500,032
[5445]	26/07/28	1,962	1,965	1,941	1,950	-15	-0.763359	109,000	48,820,416,512
[5445]	26/07/27	1,950	1,965	1,946	1,965	+20	+1.028278	107,100	49,195,958,272
[5445]	26/07/24	1,939	1,950	1,927	1,945	-4	-0.205233	75,600	48,695,238,656
[5445]	26/07/23	1,948	1,955	1,942	1,949	+6	+0.308801	70,300	48,795,381,760
[5445]	26/07/22	1,939	1,948	1,931	1,943	+8	+0.413437	60,000	48,645,165,056
[5445]	26/07/21	1,915	1,943	1,915	1,935	+22	+1.150026	112,900	48,444,874,752
[5445]	26/07/17	1,920	1,932	1,895	1,913	-15	-0.778008	150,700	-
[5445]	26/07/16	1,931	1,946	1,922	1,928	-11	-0.567303	107,900	-
[5445]	26/07/15	1,936	1,939	1,912	1,939	+16	+0.832033	96,000	-
[5445]	26/07/14	1,917	1,925	1,911	1,923	+17	+0.89192	97,900	-
[5445]	26/07/13	1,939	1,945	1,905	1,906	-5	-0.261643	86,500	-
[5445]	26/07/10	1,910	1,924	1,905	1,911	+1	+0.052356	93,800	-
[5445]	26/07/09	1,902	1,940	1,889	1,910	+8	+0.42061	173,200	-
[5445]	26/07/08	1,900	1,915	1,893	1,902	-8	-0.418848	98,500	-
[5445]	26/07/07	1,899	1,927	1,893	1,910	+23	+1.218866	146,500	-
[5445]	26/07/06	1,861	1,897	1,859	1,887	+26	+1.397098	128,500	-
[5445]	26/07/03	1,848	1,867	1,846	1,861	+27	+1.472192	162,300	-
[5445]	26/07/02	1,802	1,842	1,802	1,834	+36	+2.002225	142,500	-
[5445]	26/07/01	1,825	1,830	1,798	1,798	-25	-1.371366	149,200	-
[5445]	26/06/30	1,825	1,827	1,808	1,823	-2	-0.109589	97,300	-
[5445]	26/06/29	1,827	1,841	1,810	1,825	+2	+0.109709	157,500	-
[5445]	26/06/26	1,809	1,823	1,804	1,823	+14	+0.773908	95,700	-
[5445]	26/06/25	1,815	1,817	1,803	1,809	+3	+0.166113	94,200	-
[5445]	26/06/24	1,800	1,818	1,793	1,806	+5	+0.277624	141,400	-
[5445]	26/06/23	1,823	1,823	1,800	1,801	-28	-1.530891	121,500	-
[5445]	26/06/22	1,834	1,838	1,812	1,829	-12	-0.65182	119,300	-
[5445]	26/06/19	1,818	1,844	1,818	1,841	+28	+1.544402	168,500	-
[5445]	26/06/18	1,817	1,840	1,812	1,813	-10	-0.548546	94,300	-
[5445]	26/06/17	1,830	1,853	1,818	1,823	0	0	204,200	-
[5445]	26/06/16	1,845	1,845	1,821	1,823	-27	-1.459459	139,400	-
[5445]	26/06/15	1,845	1,857	1,843	1,850	+10	+0.543478	103,300	-
[5445]	26/06/12	1,809	1,842	1,808	1,840	+46	+2.564103	160,500	-
[5445]	26/06/11	1,795	1,799	1,760	1,794	-4	-0.222469	124,500	-
[5445]	26/06/10	1,771	1,798	1,766	1,798	+27	+1.524562	180,100	-
[5445]	26/06/09	1,770	1,798	1,769	1,771	+8	+0.453772	130,000	-
[5445]	26/06/08	1,771	1,782	1,755	1,763	-26	-1.453326	182,100	-
[5445]	26/06/05	1,764	1,799	1,764	1,789	+26	+1.474759	146,200	-
[5445]	26/06/04	1,775	1,780	1,757	1,763	-29	-1.618304	202,300	-
[5445]	26/06/03	1,788	1,794	1,780	1,792	+26	+1.472254	204,900	-
[5445]	26/06/02	1,799	1,802	1,764	1,766	-38	-2.10643	251,600	-
[5445]	26/06/01	1,855	1,856	1,792	1,804	-54	-2.906351	284,400	-
[5445]	26/05/29	1,871	1,900	1,858	1,858	-20	-1.064963	171,800	-
[5445]	26/05/28	1,866	1,880	1,836	1,878	+42	+2.287582	487,500	-
[5445]	26/05/27	1,847	1,852	1,835	1,836	0	0	114,200	-
[5445]	26/05/26	1,820	1,852	1,810	1,836	+14	+0.768386	135,500	-
[5445]	26/05/25	1,851	1,860	1,807	1,822	-23	-1.246612	195,200	-
[5445]	26/05/22	1,851	1,860	1,837	1,845	-4	-0.216333	133,400	-
[5445]	26/05/21	1,826	1,860	1,826	1,849	+28	+1.537617	142,600	-
[5445]	26/05/20	1,840	1,841	1,803	1,821	-23	-1.247289	185,900	-
[5445]	26/05/19	1,847	1,855	1,825	1,844	+15	+0.82012	134,600	-
[5445]	26/05/18	1,866	1,875	1,829	1,829	-36	-1.930295	197,100	-
[5445]	26/05/15	1,874	1,903	1,858	1,865	-19	-1.008493	117,300	-
[5445]	26/05/14	1,865	1,909	1,865	1,884	+10	+0.533618	174,100	-
[5445]	26/05/13	1,880	1,889	1,864	1,874	-1	-0.053333	164,600	-
[5445]	26/05/12	1,867	1,902	1,859	1,875	+16	+0.860678	204,100	-
[5445]	26/05/11	1,873	1,873	1,845	1,859	+4	+0.215633	267,900	-
[5445]	26/05/08	1,935	1,935	1,845	1,855	-77	-3.985507	568,100	-
[5445]	26/05/07	1,840	1,986	1,815	1,932	+113	+6.212205	1,364,800	-
[5445]	26/05/01	1,802	1,829	1,791	1,819	+23	+1.280624	173,700	-
[5445]	26/04/30	1,812	1,814	1,780	1,796	-38	-2.071974	303,300	-
[5445]	26/04/28	1,813	1,836	1,812	1,834	+11	+0.603401	386,200	-
[5445]	26/04/27	1,823	1,841	1,814	1,823	-7	-0.382514	221,500	-
[5445]	26/04/24	1,834	1,840	1,813	1,830	-4	-0.218103	168,900	-
[5445]	26/04/23	1,840	1,845	1,813	1,834	-8	-0.434311	220,600	-
[5445]	26/04/22	1,872	1,882	1,840	1,842	-30	-1.602564	234,500	-
[5445]	26/04/21	1,912	1,917	1,872	1,872	-49	-2.550755	303,700	-
[5445]	26/04/20	1,938	1,943	1,912	1,921	-9	-0.466321	168,700	-
[5445]	26/04/17	1,950	1,956	1,930	1,930	-7	-0.361384	134,100	-
[5445]	26/04/16	1,947	1,957	1,937	1,937	-11	-0.564682	139,400	-
[5445]	26/04/15	1,955	1,965	1,942	1,948	+1	+0.051361	152,100	-
[5445]	26/04/14	1,933	1,957	1,922	1,947	+14	+0.724263	201,300	-
[5445]	26/04/13	1,944	1,949	1,930	1,933	-13	-0.668037	197,900	-
[5445]	26/04/10	1,967	1,979	1,946	1,946	-21	-1.067616	277,800	-
[5445]	26/04/09	1,990	1,995	1,967	1,967	-17	-0.856855	219,600	-
[5445]	26/04/08	1,980	1,995	1,979	1,984	+13	+0.659564	224,400	-
[5445]	26/04/07	1,978	2,000	1,970	1,971	-6	-0.30349	228,900	-
[5445]	26/04/06	1,985	2,001	1,974	1,977	-23	-1.15	269,800	-
[5445]	26/04/03	2,011	2,031	1,998	2,000	-23	-1.136925	144,600	-
[5445]	26/04/02	2,020	2,041	1,991	2,023	+23	+1.15	201,800	-
[5445]	26/04/01	2,025	2,049	1,986	2,000	+15	+0.755668	281,800	-
[5445]	26/03/31	2,072	2,099	1,985	1,985	-131	-6.190926	227,800	-
[5445]	26/03/30	1,913	2,130	1,906	2,116	-43	-1.991663	285,900	-
[5445]	26/03/27	2,166	2,173	2,146	2,159	+6	+0.278681	350,404	-
[5445]	26/03/26	2,143	2,159	2,123	2,153	+17	+0.79588	196,202	-
[5445]	26/03/25	2,126	2,143	2,123	2,136	+40	+1.908397	147,601	-
[5445]	26/03/24	2,103	2,106	2,063	2,096	+27	+1.304978	215,702	-
[5445]	26/03/23	2,083	2,113	2,036	2,069	-30	-1.429252	282,003	-
[5445]	26/03/19	2,126	2,126	2,096	2,099	-34	-1.593999	150,302	-
[5445]	26/03/18	2,096	2,133	2,096	2,133	+70	+3.393117	170,702	-
[5445]	26/03/17	2,099	2,113	2,063	2,063	-23	-1.102589	166,802	-
[5445]	26/03/16	2,086	2,093	2,076	2,086	0	0	131,701	-
[5445]	26/03/13	2,099	2,126	2,086	2,086	-23	-1.090564	166,202	-
[5445]	26/03/12	2,133	2,136	2,096	2,109	-27	-1.264045	157,502	-
[5445]	26/03/11	2,133	2,159	2,123	2,136	+27	+1.280228	260,103	-
[5445]	26/03/10	2,076	2,116	2,069	2,109	+76	+3.738318	196,502	-
[5445]	26/03/09	2,019	2,039	1,999	2,033	-43	-2.071291	334,203	-
[5445]	26/03/06	2,049	2,076	2,039	2,076	+10	+0.484027	156,602	-
[5445]	26/03/05	2,076	2,076	2,029	2,066	+90	+4.554656	318,603	-
[5445]	26/03/04	2,033	2,033	1,946	1,976	-73	-3.562714	843,608	-
[5445]	26/03/03	2,129	2,133	2,043	2,049	-67	-3.166352	615,306	-
[5445]	26/03/02	2,109	2,133	2,086	2,116	-20	-0.93633	427,804	-
[5445]	26/02/27	2,089	2,136	2,086	2,136	+53	+2.544407	210,302	-
[5445]	26/02/26	2,083	2,106	2,079	2,083	+7	+0.337187	229,502	-
[5445]	26/02/25	2,099	2,099	2,069	2,076	-13	-0.622307	291,903	-
[5445]	26/02/24	2,093	2,103	2,073	2,089	0	0	192,602	-
[5445]	26/02/20	2,099	2,099	2,079	2,089	-14	-0.665716	188,102	-
[5445]	26/02/19	2,109	2,113	2,096	2,103	+6.333333	+0.302067	158,702	-
[5445]	26/02/18	2,113.333333	2,123.333333	2,093.333333	2,096.666667	-13.333333	-0.631912	227,400	-
[5445]	26/02/17	2,130	2,160	2,110	2,110	-16.666667	-0.783699	222,300	-
[5445]	26/02/16	2,153.333333	2,156.666667	2,116.666667	2,126.666667	-3.333333	-0.156495	217,200	-
[5445]	26/02/13	2,206.666667	2,206.666667	2,126.666667	2,130	-76.666667	-3.47432	315,000	-
[5445]	26/02/12	2,223.333333	2,233.333333	2,206.666667	2,206.666667	+10	+0.455235	175,800	-
[5445]	26/02/10	2,160	2,196.666667	2,156.666667	2,196.666667	+53.333334	+2.488336	135,000	-
[5445]	26/02/09	2,160	2,163.333333	2,140	2,143.333333	+23.333333	+1.100629	193,500	-
[5445]	26/02/06	2,106.666667	2,123.333333	2,090	2,120	+20	+0.952381	130,500	-
[5445]	26/02/05	2,116.666667	2,133.333333	2,090	2,100	0	0	210,300	-
[5445]	26/02/04	2,086.666667	2,113.333333	2,086.666667	2,100	+13.333333	+0.638978	169,500	-
[5445]	26/02/03	2,060	2,086.666667	2,046.666667	2,086.666667	+60	+2.960526	173,700	-
[5445]	26/02/02	2,090	2,096.666667	2,026.666667	2,026.666667	-30	-1.458671	323,400	-
[5445]	26/01/30	2,086.666667	2,096.666667	2,020	2,056.666667	-30	-1.4377	435,000	-
[5445]	26/01/29	2,110	2,113.333333	2,083.333333	2,086.666667	-23.333333	-1.105845	160,800	-
[5445]	26/01/28	2,126.666667	2,126.666667	2,086.666667	2,110	-23.333333	-1.09375	191,700	-
[5445]	26/01/27	2,133.333333	2,146.666667	2,120	2,133.333333	-16.666667	-0.775194	178,200	-
[5445]	26/01/26	2,176.666667	2,176.666667	2,143.333333	2,150	-40	-1.826484	221,700	-
[5445]	26/01/23	2,206.666667	2,210	2,186.666667	2,190	-23.333333	-1.054217	139,500	-
[5445]	26/01/22	2,180	2,216.666667	2,173.333333	2,213.333333	+56.666666	+2.627512	124,500	-
[5445]	26/01/21	2,150	2,170	2,146.666667	2,156.666667	-23.333333	-1.070336	153,900	-
[5445]	26/01/20	2,200	2,206.666667	2,180	2,180	-20	-0.909091	140,400	-
[5445]	26/01/19	2,200	2,206.666667	2,170	2,200	+6.666667	+0.303951	168,900	-
[5445]	26/01/16	2,203.333333	2,206.666667	2,170	2,193.333333	-16.666667	-0.754148	173,400	-
[5445]	26/01/15	2,163.333333	2,210	2,160	2,210	+46.666667	+2.157165	180,900	-
[5445]	26/01/14	2,140	2,180	2,133.333333	2,163.333333	+26.666666	+1.24805	224,400	-
[5445]	26/01/13	2,120	2,143.333333	2,093.333333	2,136.666667	+40	+1.90779	231,300	-
[5445]	26/01/09	2,093.333333	2,103.333333	2,080	2,096.666667	+20	+0.963082	140,100	-
[5445]	26/01/08	2,100	2,113.333333	2,076.666667	2,076.666667	-16.666666	-0.796178	176,400	-
[5445]	26/01/07	2,066.666667	2,096.666667	2,063.333333	2,093.333333	+23.333333	+1.127214	136,500	-
[5445]	26/01/06	2,063.333333	2,080	2,056.666667	2,070	+10	+0.485437	171,600	-
[5445]	26/01/05	2,073.333333	2,090	2,060	2,060	0	0	157,800	-
[5445]	25/12/30	2,063.333333	2,073.333333	2,053.333333	2,060	-13.333333	-0.643087	135,600	-
[5445]	25/12/29	2,050	2,073.333333	2,040	2,073.333333	+33.333333	+1.633987	174,000	-
[5445]	25/12/26	2,030	2,050	2,026.666667	2,040	+20	+0.990099	130,500	-
[5445]	25/12/25	2,003.333333	2,020	2,000	2,020	+23.333333	+1.168614	120,600	-
[5445]	25/12/24	1,983.333333	1,996.666667	1,980	1,996.666667	+16.666667	+0.841751	135,900	-
[5445]	25/12/23	1,970	1,986.666667	1,963.333333	1,980	+13.333333	+0.677966	108,900	-
[5445]	25/12/22	1,946.666667	1,966.666667	1,933.333333	1,966.666667	+33.333334	+1.724138	177,000	-
[5445]	25/12/19	1,916.666667	1,940	1,916.666667	1,933.333333	+16.666666	+0.869565	108,600	-
[5445]	25/12/18	1,906.666667	1,923.333333	1,903.333333	1,916.666667	+10	+0.524476	88,500	-
[5445]	25/12/17	1,923.333333	1,926.666667	1,896.666667	1,906.666667	-16.666666	-0.866551	207,000	-
[5445]	25/12/16	1,973.333333	1,973.333333	1,916.666667	1,923.333333	-50	-2.533784	235,800	-
[5445]	25/12/15	1,970	1,973.333333	1,953.333333	1,973.333333	+6.666666	+0.338983	144,600	-
[5445]	25/12/12	1,940	1,966.666667	1,930	1,966.666667	+43.333334	+2.253033	206,100	-
[5445]	25/12/11	1,933.333333	1,940	1,916.666667	1,923.333333	+3.333333	+0.173611	109,500	-
[5445]	25/12/10	1,906.666667	1,926.666667	1,906.666667	1,920	+16.666667	+0.875657	126,900	-
[5445]	25/12/09	1,920	1,923.333333	1,903.333333	1,903.333333	-13.333334	-0.695652	107,400	-
[5445]	25/12/08	1,893.333333	1,920	1,893.333333	1,916.666667	+26.666667	+1.410935	151,500	-
[5445]	25/12/05	1,910	1,910	1,890	1,890	-13.333333	-0.700525	103,200	-
[5445]	25/12/04	1,893.333333	1,906.666667	1,886.666667	1,903.333333	+13.333333	+0.705467	138,000	-
[5445]	25/12/03	1,920	1,926.666667	1,886.666667	1,890	-40	-2.072539	184,200	-
[5445]	25/12/02	1,953.333333	1,956.666667	1,913.333333	1,930	-16.666667	-0.856164	163,200	-
[5445]	25/12/01	1,956.666667	1,956.666667	1,936.666667	1,946.666667	-3.333333	-0.17094	146,700	-
[5445]	25/11/28	1,913.333333	1,950	1,913.333333	1,950	+36.666667	+1.916376	246,300	-
[5445]	25/11/27	1,906.666667	1,916.666667	1,900	1,913.333333	+6.666666	+0.34965	122,100	-
[5445]	25/11/26	1,890	1,916.666667	1,890	1,906.666667	+20	+1.060071	177,300	-
[5445]	25/11/25	1,893.333333	1,900	1,876.666667	1,886.666667	+3.333334	+0.176991	128,100	-
[5445]	25/11/21	1,850	1,883.333333	1,850	1,883.333333	+30	+1.618705	201,300	-
[5445]	25/11/20	1,833.333333	1,856.666667	1,830	1,853.333333	+26.666666	+1.459854	170,400	-
[5445]	25/11/19	1,826.666667	1,836.666667	1,813.333333	1,826.666667	+6.666667	+0.3663	133,800	-
[5445]	25/11/18	1,850	1,850	1,820	1,820	-26.666667	-1.444043	141,300	-
[5445]	25/11/17	1,853.333333	1,866.666667	1,836.666667	1,846.666667	-10	-0.5386	180,000	-
[5445]	25/11/14	1,853.333333	1,870	1,850	1,856.666667	-3.333333	-0.179211	167,700	-
[5445]	25/11/13	1,866.666667	1,873.333333	1,853.333333	1,860	0	0	130,800	-
[5445]	25/11/12	1,816.666667	1,860	1,816.666667	1,860	+36.666667	+2.010969	181,200	-
[5445]	25/11/11	1,830	1,830	1,803.333333	1,823.333333	0	0	155,400	-
[5445]	25/11/10	1,816.666667	1,833.333333	1,813.333333	1,823.333333	+10	+0.551471	108,900	-
[5445]	25/11/07	1,783.333333	1,813.333333	1,783.333333	1,813.333333	+26.666666	+1.492537	162,000	-
[5445]	25/11/06	1,806.666667	1,810	1,786.666667	1,786.666667	-16.666666	-0.924214	325,200	-
[5445]	25/11/05	1,836.666667	1,846.666667	1,793.333333	1,803.333333	-40	-2.169982	445,800	-
[5445]	25/11/04	1,886.666667	1,890	1,843.333333	1,843.333333	-36.666667	-1.950355	290,400	-
[5445]	25/10/31	1,883.333333	1,913.333333	1,853.333333	1,880	-3.333333	-0.176991	468,300	-
[5445]	25/10/30	1,860	1,883.333333	1,860	1,883.333333	+23.333333	+1.25448	264,300	-
[5445]	25/10/29	1,873.333333	1,873.333333	1,860	1,860	-6.666667	-0.357143	162,900	-
[5445]	25/10/28	1,906.666667	1,906.666667	1,866.666667	1,866.666667	-50	-2.608696	255,000	-
[5445]	25/10/27	1,900	1,916.666667	1,896.666667	1,916.666667	+23.333334	+1.232394	202,500	-
[5445]	25/10/24	1,916.666667	1,916.666667	1,893.333333	1,893.333333	-10	-0.525394	78,600	-
[5445]	25/10/23	1,893.333333	1,910	1,880	1,903.333333	+3.333333	+0.175439	117,900	-
[5445]	25/10/22	1,890	1,903.333333	1,886.666667	1,900	+10	+0.529101	154,200	-
[5445]	25/10/21	1,920	1,923.333333	1,886.666667	1,890	-26.666667	-1.391304	164,700	-
[5445]	25/10/20	1,930	1,933.333333	1,916.666667	1,916.666667	-16.666666	-0.862069	128,100	-
[5445]	25/10/17	1,936.666667	1,946.666667	1,923.333333	1,933.333333	-6.666667	-0.343643	89,400	-
[5445]	25/10/16	1,950	1,970	1,936.666667	1,940	-16.666667	-0.851789	129,000	-
[5445]	25/10/15	1,920	1,956.666667	1,920	1,956.666667	+50	+2.622378	93,900	-
[5445]	25/10/14	1,883.333333	1,913.333333	1,873.333333	1,906.666667	+6.666667	+0.350877	181,800	-
[5445]	25/10/10	1,933.333333	1,933.333333	1,896.666667	1,900	-50	-2.564103	177,600	-
[5445]	25/10/09	1,943.333333	1,956.666667	1,936.666667	1,950	+6.666667	+0.343053	78,600	-
[5445]	25/10/08	1,943.333333	1,960	1,936.666667	1,943.333333	-3.333334	-0.171233	88,500	-
[5445]	25/10/07	1,933.333333	1,963.333333	1,933.333333	1,946.666667	+6.666667	+0.343643	127,800	-
[5445]	25/10/06	1,946.666667	1,956.666667	1,936.666667	1,940	+26.666667	+1.393728	155,400	-
[5445]	25/10/03	1,890	1,916.666667	1,890	1,913.333333	+16.666666	+0.878735	58,200	-
[5445]	25/10/02	1,903.333333	1,913.333333	1,883.333333	1,896.666667	+6.666667	+0.352734	102,900	-
[5445]	25/10/01	1,920	1,923.333333	1,886.666667	1,890	-40	-2.072539	252,900	-
[5445]	25/09/30	1,966.666667	1,966.666667	1,913.333333	1,930	-26.666667	-1.362862	246,000	-
[5445]	25/09/29	1,983.333333	1,986.666667	1,956.666667	1,956.666667	-56.666666	-2.81457	171,600	-
[5445]	25/09/26	1,996.666667	2,013.333333	1,993.333333	2,013.333333	+20	+1.003344	182,400	-
[5445]	25/09/25	1,996.666667	1,996.666667	1,986.666667	1,993.333333	+6.666666	+0.33557	162,900	-
[5445]	25/09/24	1,986.666667	1,993.333333	1,976.666667	1,986.666667	-3.333333	-0.167504	119,400	-
[5445]	25/09/22	1,993.333333	1,996.666667	1,976.666667	1,990	+6.666667	+0.336134	129,300	-
[5445]	25/09/19	1,993.333333	2,006.666667	1,976.666667	1,983.333333	-6.666667	-0.335008	170,400	-
[5445]	25/09/18	2,003.333333	2,003.333333	1,986.666667	1,990	-10	-0.5	127,200	-
[5445]	25/09/17	2,030	2,030	2,000	2,000	-36.666667	-1.800327	158,400	-
[5445]	25/09/16	2,030	2,046.666667	2,030	2,036.666667	+6.666667	+0.328407	63,300	-
[5445]	25/09/12	2,023.333333	2,040	2,023.333333	2,030	+6.666667	+0.329489	102,600	-
[5445]	25/09/11	2,033.333333	2,033.333333	2,013.333333	2,023.333333	+3.333333	+0.165016	123,300	-
[5445]	25/09/10	2,033.333333	2,033.333333	2,013.333333	2,020	-23.333333	-1.141925	151,500	-
[5445]	25/09/09	2,066.666667	2,083.333333	2,036.666667	2,043.333333	-20	-0.969305	167,700	-
[5445]	25/09/08	2,073.333333	2,073.333333	2,053.333333	2,063.333333	+3.333333	+0.161812	151,500	-
[5445]	25/09/05	2,046.666667	2,066.666667	2,036.666667	2,060	+13.333333	+0.651466	145,800	-