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
[5801]	26/10/29	2,999	3,113	2,946	3,065	+139	+4.750513	29,768,800	2,156,216,582,144
[5801]	26/10/28	2,998	3,018	2,853	2,926	+75	+2.630656	22,402,900	2,058,430,578,688
[5801]	26/10/27	2,910	2,958	2,814	2,851	+11	+0.387324	23,121,700	2,005,668,331,520
[5801]	26/10/26	2,844	2,957	2,829	2,840	-54	-1.86593	15,290,400	1,997,929,971,712
[5801]	26/10/23	2,700	2,905	2,655	2,894	-52	-1.765105	25,863,100	2,036,270,497,792
[5801]	26/10/22	3,130	3,178	2,944	2,946	-254	-7.9375	17,698,400	2,072,852,299,776
[5801]	26/10/21	3,266	3,287	3,158	3,200	+74	+2.367242	14,667,200	2,251,188,600,832
[5801]	26/10/20	3,263	3,318	3,074	3,126	-196	-5.90006	18,050,700	2,199,129,948,160
[5801]	26/10/19	3,156	3,354	3,132	3,322	-44	-1.30719	16,848,400	2,337,015,070,720
[5801]	26/10/16	3,406	3,443	3,334	3,366	-10	-0.296209	16,646,100	2,367,969,034,240
[5801]	26/10/15	3,634	3,651	3,360	3,376	-509	-13.101673	26,131,800	2,375,003,930,624
[5801]	26/10/14	3,896	4,014	3,867	3,885	-10	-0.256739	16,640,600	2,733,083,721,728
[5801]	26/10/13	3,816	3,993	3,777	3,895	-201	-4.907227	23,294,000	2,740,118,618,112
[5801]	26/10/09	4,162	4,172	3,991	4,096	-124	-2.938389	22,065,300	2,881,521,451,008
[5801]	26/10/08	4,374	4,409	4,183	4,220	-224	-5.040504	21,548,800	2,968,755,109,888
[5801]	26/10/07	4,600	4,881	4,401	4,444	-46	-1.024499	29,691,400	3,126,338,256,896
[5801]	26/10/06	4,368	4,506	4,306	4,490	+112	+2.558246	23,718,700	3,158,699,147,264
[5801]	26/10/05	4,451	4,489	4,345	4,378	-51	-1.151501	24,559,000	3,079,907,573,760
[5801]	26/10/02	4,152	4,476	4,091	4,429	+316	+7.682956	41,385,900	3,115,785,650,176
[5801]	26/10/01	3,881	4,117	3,837	4,113	+257	+6.664938	23,440,100	2,893,480,984,576
[5801]	26/09/30	3,795	3,879	3,742	3,856	+172	+4.668838	18,582,500	2,712,682,364,928
[5801]	26/09/29	3,740	3,818	3,642	3,684	-101	-2.668428	17,735,900	2,591,680,888,832
[5801]	26/09/28	3,840	3,877	3,762	3,785	-41	-1.071615	15,361,700	2,662,733,971,456
[5801]	26/09/25	3,844	3,947	3,773	3,826	+19	+0.499081	19,066,200	2,691,577,413,632
[5801]	26/09/24	3,931	3,983	3,806	3,807	-94	-2.409639	19,858,900	2,678,210,953,216
[5801]	26/09/18	3,855	3,928	3,757	3,901	+138	+3.667287	21,047,200	2,744,339,660,800
[5801]	26/09/17	3,952	4,002	3,721	3,763	-49	-1.285414	23,256,200	2,647,257,251,840
[5801]	26/09/16	3,693	3,825	3,670	3,812	+93	+2.500672	17,118,100	2,681,728,401,408
[5801]	26/09/15	3,721	3,828	3,661	3,719	-126	-3.276983	22,958,800	2,616,303,288,320
[5801]	26/09/14	3,730	3,920	3,667	3,845	-136	-3.416227	22,796,400	2,704,943,874,048
[5801]	26/09/11	3,954	4,078	3,901	3,981	-43	-1.068588	23,237,900	2,800,619,356,160
[5801]	26/09/10	4,012	4,047	3,863	4,024	-105	-2.542989	21,595,400	2,830,869,725,184
[5801]	26/09/09	3,946	4,196	3,931	4,129	+463	+12.629569	37,135,100	2,904,736,923,648
[5801]	26/09/08	3,820	3,931	3,666	3,666	-174	-4.53125	16,024,900	2,579,018,022,912
[5801]	26/09/07	4,000	4,003	3,799	3,840	-4	-0.104058	19,933,400	2,701,426,425,856
[5801]	26/09/04	3,683	3,867	3,646	3,844	+231	+6.393579	20,437,200	2,704,240,279,552
[5801]	26/09/03	3,779	3,790	3,596	3,613	-139	-3.704691	15,656,400	2,541,732,757,504
[5801]	26/09/02	3,852	3,868	3,710	3,752	-106	-2.747538	17,620,100	2,639,518,760,960
[5801]	26/09/01	3,950	3,992	3,808	3,858	-162	-4.029851	20,977,700	2,714,089,291,776
[5801]	26/08/31	3,720	4,025	3,697	4,020	+117	+2.997694	22,025,500	2,828,055,609,344
[5801]	26/08/28	4,019	4,072	3,883	3,903	-186	-4.548789	22,925,600	2,745,746,587,648
[5801]	26/08/27	4,097	4,120	3,894	4,089	+184	+4.711908	27,681,000	2,876,597,075,968
[5801]	26/08/26	3,930	3,950	3,816	3,905	-95	-2.375	25,680,100	2,747,153,514,496
[5801]	26/08/25	3,621	4,000	3,601	4,000	+375	+10.344828	41,467,200	2,813,985,816,576
[5801]	26/08/24	3,769	3,859	3,585	3,625	-193	-5.055003	23,544,200	2,550,174,580,736
[5801]	26/08/21	3,752	3,929	3,752	3,818	-46	-1.190476	21,887,100	2,685,949,444,096
[5801]	26/08/20	3,771	3,911	3,680	3,864	+94	+2.493369	26,323,100	2,718,310,334,464
[5801]	26/08/19	4,088	4,113	3,755	3,770	-598	-13.690476	41,166,700	2,652,181,626,880
[5801]	26/08/18	4,288	4,632	4,236	4,368	+70	+1.628664	43,304,600	3,072,872,415,232
[5801]	26/08/17	4,170	4,300	4,024	4,298	+241	+5.94035	26,957,200	3,023,627,616,256
[5801]	26/08/14	4,108	4,157	3,989	4,057	-54	-1.313549	25,967,600	2,854,085,197,824
[5801]	26/08/13	4,250	4,335	4,095	4,111	-111	-2.629086	38,198,600	2,892,073,795,584
[5801]	26/08/12	3,812	4,234	3,768	4,222	+270	+6.831984	37,123,200	2,970,162,036,736
[5801]	26/08/10	3,926	4,251	3,907	3,952	+96	+2.489627	45,988,600	2,780,217,999,360
[5801]	26/08/07	3,979	4,068	3,588	3,856	-53	-1.355845	63,618,100	2,712,682,364,928
[5801]	26/08/06	3,781	4,085	3,436	3,909	-10	-0.255167	72,354,600	2,749,973,921,792
[5801]	26/08/05	3,846	3,976	3,781	3,919	+353	+9.899047	28,889,200	2,757,008,818,176
[5801]	26/08/04	3,250	3,585	3,205	3,566	+366	+11.4375	30,259,200	2,508,674,039,808
[5801]	26/08/03	2,935	3,233	2,929	3,200	+55	+1.748808	15,709,100	2,251,193,843,712
[5801]	26/07/31	3,168	3,278	3,095	3,145	+368	+13.25171	39,342,900	2,212,501,389,312
[5801]	26/07/30	2,762	2,930	2,678	2,777	+5	+0.180375	16,868,300	1,953,965,801,472
[5801]	26/07/29	3,009	3,048	2,646	2,772	-236	-7.845745	22,152,000	1,950,448,353,280
[5801]	26/07/28	3,100	3,131	2,928	3,008	-269	-8.208727	19,009,200	2,116,122,181,632
[5801]	26/07/27	3,350	3,391	3,170	3,277	-111	-3.276269	10,701,100	2,305,363,017,728
[5801]	26/07/24	3,450	3,469	3,340	3,388	-125	-3.558212	10,763,100	2,383,451,258,880
[5801]	26/07/23	3,621	3,675	3,460	3,513	-12	-0.340426	10,401,200	2,471,388,512,256
[5801]	26/07/22	3,699	3,725	3,518	3,525	+106	+3.100322	17,372,500	2,479,830,597,632
[5801]	26/07/21	3,332	3,429	3,208	3,419	+157	+4.812998	15,270,000	2,405,259,804,672
[5801]	26/07/17	3,301.0	3,309.0	3,079.0	3,262.0	-212	-6.102476	23,584,700	-
[5801]	26/07/16	3,595.0	3,600.0	3,455.0	3,474.0	-292	-7.753585	15,717,100	-
[5801]	26/07/15	3,679.0	3,793.0	3,550.0	3,766.0	+246	+6.988636	16,573,600	-
[5801]	26/07/14	3,500.0	3,568.0	3,357.0	3,520.0	-69	-1.922541	20,118,000	-
[5801]	26/07/13	3,697.0	3,933.0	3,566.0	3,589.0	-136	-3.651007	16,349,600	-
[5801]	26/07/10	3,730.0	3,846.0	3,719.0	3,725.0	+182	+5.13689	16,901,100	-
[5801]	26/07/09	3,611.0	3,687.0	3,507.0	3,543.0	+2	+0.056481	15,748,900	-
[5801]	26/07/08	3,534.0	3,720.0	3,442.0	3,541.0	-133	-3.620033	19,410,900	-
[5801]	26/07/07	3,860.0	3,900.0	3,656.0	3,674.0	-214	-5.504115	15,860,500	-
[5801]	26/07/06	3,880.0	3,998.0	3,793.0	3,888.0	-112	-2.8	18,637,000	-
[5801]	26/07/03	3,880.0	4,015.0	3,711.0	4,000.0	+24	+0.603622	23,593,000	-
[5801]	26/07/02	4,225.0	4,225.0	3,925.0	3,976.0	-375	-8.618708	26,552,800	-
[5801]	26/07/01	4,870.0	4,870.0	4,218.0	4,351.0	-379	-8.012685	28,131,000	-
[5801]	26/06/30	4,750.0	4,829.0	4,589.0	4,730.0	+311	+7.037791	20,063,900	-
[5801]	26/06/29	4,532.0	4,545.0	4,254.0	4,419.0	-109	-2.407244	14,919,400	-
[5801]	26/06/26	4,905.0	4,917.0	4,462.0	4,528.0	-464	-9.294872	29,920,000	-
[5801]	26/06/25	5,000.0	5,050.0	4,798.0	4,992.0	+189	+3.935041	32,968,000	-
[5801]	26/06/24	4,900.0	4,946.0	4,600.0	4,803.0	-97	-1.979592	40,853,000	-
[5801]	26/06/23	5,800.0	5,824.0	4,848.0	4,900.0	-900	-15.517241	64,961,000	-
[5801]	26/06/22	5,450.0	5,879.0	5,428.0	5,800.0	+464	+8.695652	61,083,000	-
[5801]	26/06/19	5,336.0	5,336.0	5,276.0	5,336.0	+700	+15.099223	14,551,000	-
[5801]	26/06/18	4,812.0	4,899.0	4,629.0	4,636.0	-108	-2.27656	27,002,000	-
[5801]	26/06/17	4,490.0	4,766.0	4,490.0	4,744.0	+131	+2.839801	26,746,000	-
[5801]	26/06/16	4,500.0	4,831.0	4,358.0	4,613.0	+216	+4.91244	42,074,000	-
[5801]	26/06/15	4,480.0	4,570.0	4,397.0	4,397.0	+188	+4.466619	23,306,000	-
[5801]	26/06/12	4,325.0	4,378.0	4,087.0	4,209.0	+131	+3.212359	35,075,000	-
[5801]	26/06/11	3,835.0	4,146.0	3,808.0	4,078.0	-26	-0.633528	33,747,000	-
[5801]	26/06/10	4,440.0	4,447.0	4,022.0	4,104.0	-546	-11.741935	41,823,000	-
[5801]	26/06/09	4,596.0	4,685.0	4,491.0	4,650.0	+124	+2.739726	32,836,000	-
[5801]	26/06/08	4,485	4,590	4,360	4,526	-379	-7.726809	32,079,000	-
[5801]	26/06/05	4,960	5,114	4,812	4,905	-205	-4.011742	34,195,000	-
[5801]	26/06/04	5,299.0	5,344.0	5,005.0	5,110.0	-200	-3.766478	30,076,000	-
[5801]	26/06/03	5,500.0	5,612.0	5,272.0	5,310.0	+219	+4.301709	47,857,000	-
[5801]	26/06/02	5,114.0	5,245.0	4,802.0	5,091.0	-122	-2.340303	44,600,000	-
[5801]	26/06/01	5,202.0	5,466.0	5,136.0	5,213.0	+7	+0.13446	37,866,000	-
[5801]	26/05/29	5,240	5,245	4,915	5,206	+6	+0.115385	85,101,000	-
[5801]	26/05/28	5,411	5,535	5,065	5,200	-411	-7.324898	52,292,000	-
[5801]	26/05/27	6,103	6,241	5,557	5,611	-403	-6.701031	46,604,000	-
[5801]	26/05/26	5,735	6,105	5,620	6,014	+206	+3.546832	48,239,000	-
[5801]	26/05/25	5,648	5,933	5,592	5,808	+443	+8.257223	42,149,000	-
[5801]	26/05/22	5,102	5,435	5,101	5,365	+437	+8.867695	43,809,000	-
[5801]	26/05/21	5,201	5,205	4,913	4,928	-158	-3.106567	47,042,000	-
[5801]	26/05/20	4,870	5,207	4,650	5,086	+61	+1.21393	88,379,000	-
[5801]	26/05/19	5,320	5,385	4,960	5,025	-459	-8.369803	52,444,000	-
[5801]	26/05/18	5,548	5,706	5,374	5,484	+36	+0.660793	72,863,000	-
[5801]	26/05/15	5,950	6,004	5,333	5,448	-274	-4.788535	65,076,000	-
[5801]	26/05/14	5,762	6,015	5,625	5,722	-91	-1.565457	71,817,000	-
[5801]	26/05/13	5,118	5,899	5,105	5,813	+770	+15.268689	120,981,000	-
[5801]	26/05/12	4,570	5,043	4,366	5,043	+700	+16.117891	71,398,000	-
[5801]	26/05/11	4,557	4,655	4,343	4,343	-144	-3.209271	37,371,000	-
[5801]	26/05/08	4,483	4,603	4,373	4,487	-143	-3.088553	48,475,000	-
[5801]	26/05/07	4,469	4,630	4,459	4,630	+511	+12.405924	51,329,000	-
[5801]	26/05/01	4,252	4,314	4,119	4,119	-118	-2.784989	25,345,000	-
[5801]	26/04/30	4,272	4,285	4,158	4,237	-53	-1.235431	32,591,000	-
[5801]	26/04/28	4,150	4,346	4,113	4,290	+28	+0.656969	41,789,000	-
[5801]	26/04/27	4,275	4,355	4,209	4,262	-33	-0.768335	31,412,000	-
[5801]	26/04/24	4,301	4,377	4,253	4,295	+42	+0.987538	29,469,000	-
[5801]	26/04/23	4,503	4,505	4,153	4,253	-152	-3.450624	47,301,000	-
[5801]	26/04/22	4,436	4,444	4,309	4,405	-21	-0.474469	36,427,000	-
[5801]	26/04/21	4,370	4,523	4,360	4,426	+119	+2.762944	47,707,000	-
[5801]	26/04/20	4,426	4,538	4,307	4,307	-189	-4.203737	46,696,000	-
[5801]	26/04/17	4,591	4,649	4,433	4,496	-76	-1.662292	56,293,000	-
[5801]	26/04/16	4,354	4,609	4,350	4,572	+148	+3.345389	61,810,000	-
[5801]	26/04/15	4,723	4,723	4,424	4,424	-264	-5.631399	66,741,000	-
[5801]	26/04/14	4,722	4,794	4,618	4,688	+157	+3.465019	79,787,000	-
[5801]	26/04/13	4,600	4,721	4,493	4,531	-49	-1.069869	101,876,000	-
[5801]	26/04/10	4,501	4,602	4,435	4,580	+116	+2.598566	105,441,000	-
[5801]	26/04/09	4,274	4,548	4,182	4,464	+170	+3.959013	133,101,000	-
[5801]	26/04/08	4,000	4,298	3,993	4,294	+643	+17.611613	105,869,000	-
[5801]	26/04/07	3,660	3,733	3,577	3,651	-79	-2.117962	88,013,000	-
[5801]	26/04/06	3,790	3,805	3,650	3,730	+150	+4.189944	98,082,000	-
[5801]	26/04/03	3,500	3,608	3,418	3,580	+338	+10.425663	121,492,000	-
[5801]	26/04/02	3,319	3,379	3,116	3,242	-7	-0.215451	113,567,000	-
[5801]	26/04/01	3,050	3,249	3,028	3,249	+370.5	+12.871287	89,733,000	-
[5801]	26/03/31	2,970	3,098	2,820	2,878.5	-216.5	-6.995153	172,678,000	-
[5801]	26/03/30	2,970	3,106	2,893.5	3,095	+6	+0.194238	92,326,000	-
[5801]	26/03/27	3,151	3,159	2,927	3,089	-132	-4.098106	105,249,000	-
[5801]	26/03/26	3,174	3,404	3,171	3,221	+97	+3.104994	95,781,000	-
[5801]	26/03/25	3,100	3,161	3,021	3,124	+315.5	+11.233755	67,576,000	-
[5801]	26/03/24	2,818	2,899	2,718.5	2,808.5	+40.5	+1.46315	64,691,000	-
[5801]	26/03/23	2,790	2,840	2,685	2,768	-172	-5.85034	67,081,000	-
[5801]	26/03/19	2,822	2,987.5	2,811	2,940	+68	+2.367688	71,400,000	-
[5801]	26/03/18	2,830	2,896.5	2,795	2,872	+128	+4.664723	56,008,000	-
[5801]	26/03/17	2,980	2,980.5	2,743	2,744	-196.5	-6.682537	69,427,000	-
[5801]	26/03/16	3,125	3,128	2,848	2,940.5	-128.5	-4.187032	90,349,000	-
[5801]	26/03/13	2,837	3,099	2,824	3,069	+176	+6.08365	95,229,000	-
[5801]	26/03/12	2,925	3,033	2,865	2,893	-82	-2.756303	76,782,000	-
[5801]	26/03/11	2,850	3,068	2,827	2,975	+229.5	+8.359133	72,331,000	-
[5801]	26/03/10	2,680	2,829	2,653.5	2,745.5	+215.5	+8.517787	81,418,000	-
[5801]	26/03/09	2,561	2,595.5	2,321	2,530	-285	-10.124334	88,539,000	-
[5801]	26/03/06	2,796.5	2,879.5	2,677.5	2,815	-31.5	-1.106622	68,383,000	-
[5801]	26/03/05	2,917.5	3,004	2,758	2,846.5	+79	+2.854562	88,605,000	-
[5801]	26/03/04	2,823	2,980	2,705	2,767.5	-155.5	-5.319877	85,214,000	-
[5801]	26/03/03	3,093	3,212	2,892	2,923	-59	-1.978538	87,050,000	-
[5801]	26/03/02	2,710	3,074	2,703	2,982	+172	+6.120996	85,546,000	-
[5801]	26/02/27	2,650.5	2,810	2,557	2,810	+9.5	+0.339225	76,503,000	-
[5801]	26/02/26	2,836.5	2,902.5	2,675	2,800.5	-12	-0.426667	73,601,000	-
[5801]	26/02/25	2,717.5	2,831	2,684	2,812.5	+121.5	+4.51505	71,370,000	-
[5801]	26/02/24	2,483.5	2,741	2,458.5	2,691	+357.5	+15.320334	82,839,000	-
[5801]	26/02/20	2,256.5	2,364	2,225.5	2,333.5	+47.5	+2.077865	46,312,000	-
[5801]	26/02/19	2,199	2,298.5	2,170	2,286	+95	+4.33592	42,327,000	-
[5801]	26/02/18	2,113.5	2,199	2,089.5	2,191	+78.5	+3.715976	31,361,000	-
[5801]	26/02/17	2,091.5	2,123.5	2,047	2,112.5	-4.5	-0.212565	26,570,000	-
[5801]	26/02/16	2,179.5	2,187	2,092.5	2,117	-32.5	-1.51198	28,587,000	-
[5801]	26/02/13	2,164.5	2,208	2,125	2,149.5	-65	-2.9352	51,536,000	-
[5801]	26/02/12	2,139	2,328.5	2,111	2,214.5	+64.5	+3	124,550,000	-
[5801]	26/02/10	1,990	2,150	1,964.5	2,150	+400	+22.857143	111,260,000	-
[5801]	26/02/09	1,512	1,750	1,469	1,750	+300	+20.689655	68,322,000	-
[5801]	26/02/06	1,407.5	1,484.5	1,405	1,450	+12.5	+0.869565	41,623,000	-
[5801]	26/02/05	1,495	1,513.5	1,424.5	1,437.5	-91.5	-5.984303	46,256,000	-
[5801]	26/02/04	1,432.5	1,568.5	1,428.5	1,529	+104.5	+7.335907	65,827,000	-
[5801]	26/02/03	1,369.5	1,460.5	1,360	1,424.5	+115	+8.781978	44,532,000	-
[5801]	26/02/02	1,323	1,410	1,304	1,309.5	-43.5	-3.215078	36,804,000	-
[5801]	26/01/30	1,374	1,434.5	1,334.5	1,353	-29.5	-2.133816	45,556,000	-
[5801]	26/01/29	1,441	1,470	1,371	1,382.5	-58.5	-4.059681	42,101,000	-
[5801]	26/01/28	1,410	1,452.5	1,389	1,441	+151	+11.705426	64,245,000	-
[5801]	26/01/27	1,287.5	1,307	1,249	1,290	+32.5	+2.584493	47,276,000	-
[5801]	26/01/26	1,221	1,305.5	1,211.5	1,257.5	+37	+3.031544	73,545,000	-
[5801]	26/01/23	1,202.5	1,252	1,190	1,220.5	+39.5	+3.344623	43,525,000	-
[5801]	26/01/22	1,219.5	1,220	1,169	1,181	-26.5	-2.194617	35,550,000	-
[5801]	26/01/21	1,076.5	1,220	1,076.5	1,207.5	+87.5	+7.8125	58,447,000	-
[5801]	26/01/20	1,074.5	1,152.5	1,059.5	1,120	+48	+4.477612	64,424,000	-
[5801]	26/01/19	1,012	1,074	1,011	1,072	+34	+3.27553	31,993,000	-
[5801]	26/01/16	985.8	1,042.5	978.3	1,038	+55.5	+5.648855	39,493,000	-
[5801]	26/01/15	986.4	994	970.3	982.5	-14	-1.404917	31,953,000	-
[5801]	26/01/14	999	1,007.5	986.6	996.5	+0.1	+0.010036	21,895,000	-
[5801]	26/01/13	1,027.5	1,027.5	989.4	996.4	-5.1	-0.509236	34,394,000	-
[5801]	26/01/09	991.2	1,002	964.8	1,001.5	+9	+0.906801	36,704,000	-
[5801]	26/01/08	1,012	1,017	992.5	992.5	-19.5	-1.926877	20,611,000	-
[5801]	26/01/07	1,023	1,042	1,007.5	1,012	-41	-3.893637	27,675,000	-
[5801]	26/01/06	1,063.5	1,074.5	1,040	1,053	-1	-0.094877	17,814,000	-
[5801]	26/01/05	1,046	1,060	1,020.5	1,054	+53	+5.294705	27,764,000	-
[5801]	25/12/30	990.1	1,021	980.9	1,001	-3	-0.298805	19,160,000	-
[5801]	25/12/29	982.7	1,013	982.7	1,004	+15.6	+1.578308	20,851,000	-
[5801]	25/12/26	1,015.5	1,017.5	986.5	988.4	-25.6	-2.524655	17,998,000	-
[5801]	25/12/25	1,010.5	1,023	995.6	1,014	-2	-0.19685	14,410,000	-
[5801]	25/12/24	988.9	1,016.5	980.1	1,016	+26.2	+2.646999	27,413,000	-
[5801]	25/12/23	974.7	989.8	967.7	989.8	+12.8	+1.310133	26,018,000	-
[5801]	25/12/22	957	977	951.7	977	+50.6	+5.462003	34,903,000	-
[5801]	25/12/19	925	928.3	907.2	926.4	+20.4	+2.251656	34,932,000	-
[5801]	25/12/18	890.3	917.7	884.1	906	-14.3	-1.553841	32,305,000	-
[5801]	25/12/17	914.3	929	892.7	920.3	+15.3	+1.690608	36,459,000	-
[5801]	25/12/16	928.6	932.5	897.8	905	-38.6	-4.090716	38,685,000	-
[5801]	25/12/15	950	967.8	936.2	943.6	-37.9	-3.861437	32,815,000	-
[5801]	25/12/12	970	989.5	963.5	981.5	+23.2	+2.420954	41,021,000	-
[5801]	25/12/11	993	1,002.5	957	958.3	-37.4	-3.756151	40,349,000	-
[5801]	25/12/10	1,008.5	1,014	980.3	995.7	-10.8	-1.073025	30,970,000	-
[5801]	25/12/09	1,023	1,028.5	995	1,006.5	-8	-0.788566	23,082,000	-
[5801]	25/12/08	981.3	1,016	970.5	1,014.5	+41.8	+4.297317	52,200,000	-
[5801]	25/12/05	975	984.5	961.1	972.7	-8.6	-0.876388	38,456,000	-
[5801]	25/12/04	996.1	1,002.5	975.3	981.3	-27.7	-2.745292	47,040,000	-
[5801]	25/12/03	984	1,014	969	1,009	+40	+4.127967	54,248,000	-
[5801]	25/12/02	975	986.2	962.3	969	+9	+0.9375	43,869,000	-
[5801]	25/12/01	992.8	1,005	946.7	960	-32.8	-3.303787	79,764,000	-
[5801]	25/11/28	962.7	993.9	958.2	992.8	+44.8	+4.725738	55,854,000	-
[5801]	25/11/27	925	952.7	917.6	948	+26.5	+2.875746	48,214,000	-
[5801]	25/11/26	895.4	929.8	888.8	921.5	+19.5	+2.161863	58,922,000	-
[5801]	25/11/25	916.5	929.2	898.4	902	+15.5	+1.748449	59,656,000	-
[5801]	25/11/21	925	933.4	879.1	886.5	-103	-10.409298	92,609,000	-
[5801]	25/11/20	1,005.5	1,044	970	989.5	+24.1	+2.496375	89,697,000	-
[5801]	25/11/19	950	988.8	910.1	965.4	+30.4	+3.251337	114,788,000	-
[5801]	25/11/18	1,010	1,014.5	932.3	935	-98	-9.486931	92,774,000	-
[5801]	25/11/17	972.5	1,037.5	968	1,033	+50.7	+5.161356	65,312,000	-
[5801]	25/11/14	990	1,021	977	982.3	-102.7	-9.465438	119,460,000	-
[5801]	25/11/13	972.6	1,108	968.8	1,085	+118.2	+12.2259	148,571,000	-
[5801]	25/11/12	913.6	977	892.9	966.8	+12.1	+1.267414	94,986,000	-
[5801]	25/11/11	979.7	1,033.5	947.2	954.7	+9.1	+0.962352	152,769,000	-
[5801]	25/11/10	1,049.5	1,083	937	945.6	-84.4	-8.194175	184,513,000	-
[5801]	25/11/07	1,032.5	1,046	1,005.5	1,030	-46	-4.275093	47,371,000	-
[5801]	25/11/06	1,077	1,087	1,036.5	1,076	+34.5	+3.31253	30,428,000	-
[5801]	25/11/05	1,048	1,054.5	964.6	1,041.5	-59.5	-5.404178	67,728,000	-
[5801]	25/11/04	1,150	1,169.5	1,094.5	1,101	+1	+0.090909	60,540,000	-
[5801]	25/10/31	1,057	1,100	1,039	1,100	+53	+5.062082	56,883,000	-
[5801]	25/10/30	1,035.5	1,077	1,027	1,047	-0.5	-0.047733	49,854,000	-
[5801]	25/10/29	1,063	1,079.5	1,040	1,047.5	+1.5	+0.143403	58,302,000	-
[5801]	25/10/28	989.1	1,066.5	982	1,046	+62.4	+6.344042	106,884,000	-
[5801]	25/10/27	981	985.9	958.9	983.6	+21	+2.181592	60,082,000	-
[5801]	25/10/24	940.1	967.7	936.5	962.6	+34.8	+3.750808	76,954,000	-
[5801]	25/10/23	909.5	930.9	899.9	927.8	-3.5	-0.375819	58,399,000	-
[5801]	25/10/22	915.4	936	890.6	931.3	+9.9	+1.074452	68,690,000	-
[5801]	25/10/21	950.5	958.3	913.1	921.4	-22	-2.331991	78,884,000	-
[5801]	25/10/20	927.8	943.4	919.6	943.4	+34.2	+3.761549	51,524,000	-
[5801]	25/10/17	925.9	948	908	909.2	-44.4	-4.65604	72,510,000	-
[5801]	25/10/16	927.3	958.4	921.6	953.6	+41.3	+4.52702	67,292,000	-
[5801]	25/10/15	891.5	918	878.8	912.3	+29.4	+3.329935	63,961,000	-
[5801]	25/10/14	945.1	962.7	882.9	882.9	-71.3	-7.472228	96,117,000	-
[5801]	25/10/10	986	992.5	953.7	954.2	-31.4	-3.185877	69,527,000	-
[5801]	25/10/09	989.8	999.5	977	985.6	+15.5	+1.597773	93,889,000	-
[5801]	25/10/08	916.8	984	893.2	970.1	+38.3	+4.110324	123,418,000	-
[5801]	25/10/07	919.9	970.4	913.1	931.8	+12.4	+1.348706	119,099,000	-
[5801]	25/10/06	902.9	919.4	891.5	919.4	+31.5	+3.547697	67,629,000	-
[5801]	25/10/03	875.2	888.8	863.4	887.9	+7.7	+0.874801	50,930,000	-
[5801]	25/10/02	900.4	911.7	879.2	880.2	-6.4	-0.721859	50,978,000	-
[5801]	25/10/01	910	910	877	886.6	-24.6	-2.699737	58,793,000	-
[5801]	25/09/30	932	932.2	905.8	911.2	-21.1	-2.26322	55,950,000	-
[5801]	25/09/29	889.1	936	887	932.3	+42.4	+4.76458	79,756,000	-
[5801]	25/09/26	915	928.9	888.5	889.9	-30.6	-3.32428	53,091,000	-
[5801]	25/09/25	909.7	931	906.4	920.5	-3.5	-0.378788	44,670,000	-
[5801]	25/09/24	891.4	927.3	874.8	924	+27.6	+3.078983	61,511,000	-
[5801]	25/09/22	903.7	917.7	891.5	896.4	+0.7	+0.078151	54,460,000	-
[5801]	25/09/19	893.8	905.9	868	895.7	+13.1	+1.484251	90,839,000	-
[5801]	25/09/18	876	883.7	863	882.6	+13.1	+1.506613	54,527,000	-
[5801]	25/09/17	903	906.2	864.5	869.5	-37.4	-4.123939	61,056,000	-
[5801]	25/09/16	922.1	931.5	889.5	906.9	-3.9	-0.428195	67,171,000	-
[5801]	25/09/12	940.2	940.7	910.4	910.8	-14.4	-1.55642	58,863,000	-
[5801]	25/09/11	935.1	953.3	914.5	925.2	+0.3	+0.032436	103,241,000	-
[5801]	25/09/10	884.2	925	877.5	924.9	+49.8	+5.690778	112,199,000	-
[5801]	25/09/09	892	905.2	872.8	875.1	-12.9	-1.452703	82,955,000	-
[5801]	25/09/08	885.6	888	872.7	888	+6	+0.680272	77,714,000	-
[5801]	25/09/05	868.6	887	859	882	+33.4	+3.935894	107,567,000	-