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
[5802]	26/10/30	1,830	1,841	1,731	1,770	-100.0	-5.35	45,757,800	5,521,830,051,840
[5802]	26/10/29	1,910	1,925	1,863	1,870	+9	+0.483611	32,959,900	5,833,797,664,768
[5802]	26/10/28	1,890	1,890	1,828	1,861	+31	+1.693989	18,894,800	5,807,280,750,592
[5802]	26/10/27	1,844	1,853	1,808	1,830	+62	+3.506787	19,167,300	5,709,010,829,312
[5802]	26/10/26	1,800	1,822	1,764	1,768	-64	-3.49345	24,162,700	5,515,590,500,352
[5802]	26/10/23	1,805	1,842	1,761	1,832	-46	-2.449414	30,582,800	5,716,809,613,312
[5802]	26/10/22	1,943	1,966	1,865	1,878	-105	-5.295008	23,940,000	5,858,755,346,432
[5802]	26/10/21	1,999	2,032	1,982	1,983	+39	+2.006173	22,014,600	6,186,321,575,936
[5802]	26/10/20	2,063	2,066	1,935	1,944	-127	-6.132303	26,080,700	6,066,214,010,880
[5802]	26/10/19	1,979	2,085	1,977	2,071	-50	-2.357379	32,347,400	6,462,412,685,312
[5802]	26/10/16	2,135	2,180	2,115	2,121	+14	+0.664452	18,004,500	6,616,836,997,120
[5802]	26/10/15	2,168	2,197	2,095	2,107	-211	-9.102675	23,479,800	6,574,721,466,368
[5802]	26/10/14	2,300	2,361	2,300	2,318	+26	+1.13438	14,119,100	7,231,413,682,176
[5802]	26/10/13	2,275	2,335	2,244	2,292	-68	-2.881356	15,583,500	7,151,861,891,072
[5802]	26/10/09	2,365	2,377	2,311	2,360	-38	-1.584654	16,169,700	7,363,999,825,920
[5802]	26/10/08	2,459	2,468	2,377	2,398	-84	-3.384367	15,452,800	7,480,987,877,376
[5802]	26/10/07	2,570	2,587	2,472	2,482	-53	-2.09073	16,655,200	7,743,040,651,264
[5802]	26/10/06	2,445	2,549	2,430	2,535	+69	+2.798054	20,060,300	7,909,943,541,760
[5802]	26/10/05	2,440	2,482	2,424	2,466	+14	+0.570962	20,652,900	7,693,125,812,224
[5802]	26/10/02	2,356	2,493	2,346	2,452	+83	+3.503588	27,748,400	7,649,450,524,672
[5802]	26/10/01	2,349	2,372	2,293	2,369	+51	+2.200173	23,788,800	7,390,517,264,384
[5802]	26/09/30	2,230	2,324	2,217	2,318	+145	+6.672803	27,617,200	7,231,413,682,176
[5802]	26/09/29	2,168	2,198	2,139	2,173	-27	-1.227273	14,441,400	6,780,619,849,728
[5802]	26/09/28	2,231	2,243	2,200	2,200	-11	-0.497512	12,741,500	6,863,291,678,720
[5802]	26/09/25	2,176	2,212	2,152	2,211	+11	+0.5	14,543,900	6,897,607,901,184
[5802]	26/09/24	2,162	2,254	2,130	2,200	+120	+5.769231	28,860,200	6,864,851,435,520
[5802]	26/09/18	2,081	2,099	2,057	2,080	+28	+1.364522	19,348,200	6,490,493,026,304
[5802]	26/09/17	2,096	2,097	2,044	2,052	+6	+0.293255	18,463,300	6,403,141,926,912
[5802]	26/09/16	1,982	2,046	1,968	2,046	+51	+2.556391	14,096,200	6,384,424,321,024
[5802]	26/09/15	1,964	2,042	1,961	1,995	-12	-0.597907	18,106,900	6,223,760,457,728
[5802]	26/09/14	1,998	2,027	1,983	2,007	-70	-3.370246	20,175,800	6,262,756,474,880
[5802]	26/09/11	2,020	2,081	2,015	2,077	-34	-1.610611	14,578,800	6,481,133,961,216
[5802]	26/09/10	2,150	2,172	2,071	2,111	-78	-3.563271	19,160,700	6,587,203,190,784
[5802]	26/09/09	2,103	2,228	2,103	2,189	+118	+5.697731	22,688,500	6,830,538,358,784
[5802]	26/09/08	2,161	2,180	2,071	2,071	-130	-5.906406	16,687,600	6,460,856,074,240
[5802]	26/09/07	2,188	2,214	2,162	2,201	+68	+3.187998	13,648,500	6,867,974,619,136
[5802]	26/09/04	2,125	2,151	2,112	2,133	+30	+1.426534	10,920,500	6,654,276,403,200
[5802]	26/09/03	2,155	2,159	2,094	2,103	-52	-2.412993	15,044,400	6,560,685,752,320
[5802]	26/09/02	2,171	2,205	2,141	2,155	-54	-2.444545	19,069,400	6,724,469,129,216
[5802]	26/09/01	2,210	2,230	2,182	2,209	-12	-0.540297	13,642,900	6,891,372,019,712
[5802]	26/08/31	2,150	2,228	2,123	2,221	+41	+1.880734	21,164,500	6,928,808,280,064
[5802]	26/08/28	2,205	2,232	2,165	2,180	-75	-3.325942	18,248,500	6,800,901,406,720
[5802]	26/08/27	2,248	2,281	2,194	2,255	+44	+1.99005	18,677,700	7,034,876,985,344
[5802]	26/08/26	2,188	2,233	2,179	2,211	+12	+0.545703	16,164,600	6,899,171,328,000
[5802]	26/08/25	2,130	2,211	2,121	2,199	+48	+2.23152	17,045,300	6,861,735,067,648
[5802]	26/08/24	2,183	2,204	2,138	2,151	-27	-1.239669	12,175,800	6,711,990,550,528
[5802]	26/08/21	2,138	2,213	2,135	2,178	-40	-1.803427	15,209,700	6,796,221,612,032
[5802]	26/08/20	2,200	2,228	2,170	2,218	+8	+0.361991	18,919,100	6,921,008,971,776
[5802]	26/08/19	2,252	2,282	2,186	2,210	-209	-8.639934	24,695,500	6,894,491,533,312
[5802]	26/08/18	2,561	2,584	2,402	2,419	-54	-2.183583	28,574,300	7,548,064,759,808
[5802]	26/08/17	2,384	2,473	2,352	2,473	+87	+3.64627	19,089,100	7,714,967,126,016
[5802]	26/08/14	2,384	2,403	2,346	2,386	+52	+2.227935	27,793,500	7,443,555,287,040
[5802]	26/08/13	2,301	2,401	2,295	2,334	+64	+2.819383	26,732,000	7,282,891,948,032
[5802]	26/08/12	2,116	2,287	2,101	2,270	+109	+5.043961	27,560,000	7,081,672,310,784
[5802]	26/08/10	2,200	2,253	2,153	2,161	+32	+1.503053	24,032,000	6,741,627,502,592
[5802]	26/08/07	2,159	2,178	2,057	2,129	-29	-1.343837	30,477,300	6,643,357,581,312
[5802]	26/08/06	2,234	2,283	2,145	2,158	-213	-8.983551	31,968,400	6,733,828,194,304
[5802]	26/08/05	2,352	2,395	2,294	2,371	+210	+9.717723	30,948,900	7,398,319,718,400
[5802]	26/08/04	2,058	2,165	2,045	2,161	+99	+4.801164	23,563,900	6,743,187,259,392
[5802]	26/08/03	2,006	2,075	1,973	2,062	-122	-5.586081	37,767,100	6,434,339,160,064
[5802]	26/07/31	2,450	2,450	2,116	2,184	+75	+3.556188	63,080,100	6,813,379,985,408
[5802]	26/07/30	2,040	2,175	2,013	2,109	+37	+1.785714	26,565,700	6,580,963,639,296
[5802]	26/07/29	2,137	2,197	2,002	2,072	-115	-5.258345	29,896,700	6,463,976,112,128
[5802]	26/07/28	2,240	2,273	2,167	2,187	-168	-7.133758	20,330,500	6,824,298,807,296
[5802]	26/07/27	2,419	2,429	2,308	2,355	-114	-4.617254	17,104,800	7,346,845,122,560
[5802]	26/07/24	2,464	2,474	2,412	2,469	-43	-1.711783	11,978,900	7,702,488,547,328
[5802]	26/07/23	2,480	2,537	2,452	2,512	+61	+2.48878	17,118,200	7,836,634,972,160
[5802]	26/07/22	2,536	2,564	2,442	2,451	+115	+4.922945	24,433,600	7,646,334,681,088
[5802]	26/07/21	2,299	2,340	2,253	2,336	+87	+3.868386	21,389,000	7,289,130,975,232
[5802]	26/07/17	2,300.0	2,315.0	2,151.5	2,249.0	-148.5	-6.193952	23,416,500	-
[5802]	26/07/16	2,423.5	2,424.0	2,327.5	2,397.5	-134.5	-5.312006	20,928,200	-
[5802]	26/07/15	2,495.0	2,538.0	2,456.5	2,532.0	+73.5	+2.989628	15,348,400	-
[5802]	26/07/14	2,451.5	2,469.5	2,388.0	2,458.5	-27.5	-1.106195	18,618,700	-
[5802]	26/07/13	2,571.0	2,620.5	2,446.5	2,486.0	-96	-3.718048	16,839,600	-
[5802]	26/07/10	2,588.0	2,624.0	2,525.0	2,582.0	+181	+7.538526	28,403,300	-
[5802]	26/07/09	2,448.0	2,487.0	2,371.0	2,401.0	+39.5	+1.672666	18,696,000	-
[5802]	26/07/08	2,358.0	2,454.0	2,289.0	2,361.5	-81.5	-3.336062	29,310,800	-
[5802]	26/07/07	2,556.0	2,620.0	2,423.5	2,443.0	-149.5	-5.766635	26,810,700	-
[5802]	26/07/06	2,668.0	2,696.0	2,557.0	2,592.5	-71.5	-2.683934	18,064,100	-
[5802]	26/07/03	2,567.5	2,688.0	2,509.0	2,664.0	-24.5	-0.911289	25,597,100	-
[5802]	26/07/02	2,780.5	2,783.5	2,640.0	2,688.5	-145.5	-5.134086	20,864,900	-
[5802]	26/07/01	3,017.0	3,017.0	2,810.5	2,834.0	-93	-3.177315	16,813,200	-
[5802]	26/06/30	2,948.0	3,019.0	2,882.0	2,927.0	+32.5	+1.122819	20,322,400	-
[5802]	26/06/29	2,960.0	2,979.0	2,768.0	2,894.5	-89.2	-2.989577	17,218,700	-
[5802]	26/06/26	3,121.2	3,148.7	2,951.2	2,983.7	-76.3	-2.493464	25,106,800	-
[5802]	26/06/25	3,153.7	3,167.5	3,025.0	3,060.0	+3.8	+0.124337	16,326,000	-
[5802]	26/06/24	3,077.5	3,126.2	2,971.2	3,056.2	-92.5	-2.93772	22,789,200	-
[5802]	26/06/23	3,525.0	3,586.2	3,120.0	3,148.7	-226.3	-6.705185	30,143,600	-
[5802]	26/06/22	3,423.7	3,485.0	3,311.2	3,375.0	+3.8	+0.11272	23,458,400	-
[5802]	26/06/19	3,500.0	3,576.2	3,307.5	3,371.2	+321.2	+10.531148	51,720,000	-
[5802]	26/06/18	3,068.7	3,117.5	2,981.2	3,050.0	-25	-0.813008	20,476,800	-
[5802]	26/06/17	3,000.0	3,103.7	2,983.7	3,075.0	-5	-0.162338	18,692,800	-
[5802]	26/06/16	2,877.5	3,151.2	2,868.7	3,080.0	+197.5	+6.851691	34,988,400	-
[5802]	26/06/15	2,831.2	2,910.0	2,810.0	2,882.5	+140	+5.104831	22,958,000	-
[5802]	26/06/12	2,740.0	2,820.0	2,721.2	2,742.5	+180	+7.02439	32,723,200	-
[5802]	26/06/11	2,486.2	2,617.5	2,454.2	2,562.5	-95	-3.574788	27,684,000	-
[5802]	26/06/10	2,865.0	2,896.2	2,608.7	2,657.5	-352.5	-11.710963	36,773,600	-
[5802]	26/06/09	3,035.0	3,077.5	2,881.2	3,010.0	-25	-0.823723	29,742,400	-
[5802]	26/06/08	2,931.2	3,098.7	2,926.2	3,035.0	-217.5	-6.687164	24,971,200	-
[5802]	26/06/05	3,216.2	3,325.0	3,165.0	3,252.5	-113.7	-3.377696	22,626,400	-
[5802]	26/06/04	3,461.2	3,533.7	3,316.2	3,366.2	-125	-3.580431	22,343,200	-
[5802]	26/06/03	3,703.7	3,712.5	3,431.2	3,491.2	+237.5	+7.299382	27,445,600	-
[5802]	26/06/02	3,220.0	3,335.0	3,078.7	3,253.7	-41.3	-1.253414	29,204,000	-
[5802]	26/06/01	3,071.2	3,325.0	3,065.0	3,295.0	+148.8	+4.729515	31,978,000	-
[5802]	26/05/29	3,023.7	3,146.2	2,963.7	3,146.2	+157.5	+5.26985	39,767,600	-
[5802]	26/05/28	2,930.0	3,018.7	2,891.2	2,988.7	-15	-0.499384	20,902,400	-
[5802]	26/05/27	3,123.7	3,227.5	2,996.2	3,003.7	+18.7	+0.626466	25,836,800	-
[5802]	26/05/26	3,037.5	3,042.5	2,930.0	2,985.0	-81.2	-2.648229	15,528,400	-
[5802]	26/05/25	3,041.2	3,137.5	3,027.5	3,066.2	+111.2	+3.763113	21,146,800	-
[5802]	26/05/22	2,867.5	2,972.5	2,850	2,955	+272.5	+10.158434	23,796,800	-
[5802]	26/05/21	2,706.25	2,748.75	2,586.25	2,682.5	+51.25	+1.947743	23,785,600	-
[5802]	26/05/20	2,571.25	2,692.5	2,513.75	2,631.25	-78.75	-2.905904	31,575,600	-
[5802]	26/05/19	2,827.5	2,837.5	2,662.5	2,710	-135	-4.745167	24,188,800	-
[5802]	26/05/18	2,772.5	2,933.75	2,662.5	2,845	+100	+3.642987	34,565,600	-
[5802]	26/05/15	3,050	3,106.25	2,713.75	2,745	-281.25	-9.29368	41,636,400	-
[5802]	26/05/14	3,222.5	3,257.5	2,918.75	3,026.25	-167.5	-5.244618	45,286,400	-
[5802]	26/05/13	2,837.5	3,211.25	2,770	3,193.75	+281.25	+9.656652	49,978,800	-
[5802]	26/05/12	3,102.5	3,186.25	2,722.5	2,912.5	+110	+3.925067	67,284,400	-
[5802]	26/05/11	2,912.5	2,917.5	2,802.5	2,802.5	-23.75	-0.840336	18,901,600	-
[5802]	26/05/08	2,751.25	2,827.5	2,708.75	2,826.25	-10	-0.352578	20,222,800	-
[5802]	26/05/07	2,677.5	2,836.25	2,677.5	2,836.25	+361.25	+14.59596	43,908,400	-
[5802]	26/05/01	2,570	2,580	2,475	2,475	-72.5	-2.845927	17,426,400	-
[5802]	26/04/30	2,557.5	2,567.5	2,507.5	2,547.5	0	0	18,523,600	-
[5802]	26/04/28	2,500	2,547.5	2,488	2,547.5	+32.5	+1.292247	14,195,200	-
[5802]	26/04/27	2,490.5	2,547.5	2,485	2,515	+11.25	+0.449326	17,965,200	-
[5802]	26/04/24	2,586.25	2,601.25	2,503.75	2,503.75	-47.5	-1.861832	18,620,400	-
[5802]	26/04/23	2,701.25	2,711.25	2,498.75	2,551.25	-123.75	-4.626168	28,264,400	-
[5802]	26/04/22	2,572.5	2,690	2,507.5	2,675	+100	+3.883495	28,077,600	-
[5802]	26/04/21	2,575	2,640	2,547.5	2,575	+81	+3.247795	23,458,400	-
[5802]	26/04/20	2,532.5	2,578.75	2,478.25	2,494	0	0	19,030,800	-
[5802]	26/04/17	2,512.5	2,532.5	2,463	2,494	-41	-1.617357	17,624,400	-
[5802]	26/04/16	2,412.5	2,537.5	2,406.75	2,535	+147.25	+6.166894	31,634,400	-
[5802]	26/04/15	2,593.75	2,595	2,387.75	2,387.75	-131	-5.200993	34,988,800	-
[5802]	26/04/14	2,532.5	2,557.5	2,464.75	2,518.75	+37.25	+1.501108	31,499,200	-
[5802]	26/04/13	2,621.25	2,708.75	2,444.5	2,481.5	-163.5	-6.181474	54,396,800	-
[5802]	26/04/10	2,527.5	2,653.75	2,525	2,645	+42.5	+1.633045	40,325,600	-
[5802]	26/04/09	2,541.25	2,642.5	2,492.5	2,602.5	+23.75	+0.920989	31,398,000	-
[5802]	26/04/08	2,525	2,600	2,479	2,578.75	+281	+12.229355	37,963,600	-
[5802]	26/04/07	2,361.75	2,389.25	2,269.75	2,297.75	-87.75	-3.678474	29,899,200	-
[5802]	26/04/06	2,402.5	2,474.75	2,385.5	2,385.5	+35.5	+1.510638	35,251,200	-
[5802]	26/04/03	2,387.5	2,412.5	2,338.25	2,350	+74	+3.251318	27,592,400	-
[5802]	26/04/02	2,354.75	2,388.75	2,229	2,276	-41.25	-1.780127	35,950,400	-
[5802]	26/04/01	2,200	2,317.25	2,187.5	2,317.25	+222.25	+10.608592	39,784,400	-
[5802]	26/03/31	2,126.25	2,207.25	2,095	2,095	-155	-6.888889	34,791,600	-
[5802]	26/03/30	2,231.25	2,258.5	2,196	2,250	-120	-5.063291	33,970,000	-
[5802]	26/03/27	2,350.25	2,391.25	2,280	2,370	-101.25	-4.097117	42,836,000	-
[5802]	26/03/26	2,553.75	2,580	2,445.75	2,471.25	-81.25	-3.183154	29,317,600	-
[5802]	26/03/25	2,552.5	2,577.5	2,508.75	2,552.5	+177	+7.451063	23,376,000	-
[5802]	26/03/24	2,491	2,492.75	2,322.5	2,375.5	+72	+3.125678	29,926,000	-
[5802]	26/03/23	2,312	2,340.5	2,237.5	2,303.5	-183.5	-7.378368	37,122,000	-
[5802]	26/03/19	2,434.25	2,528.75	2,426.75	2,487	-14.25	-0.569715	42,941,600	-
[5802]	26/03/18	2,452.5	2,510	2,431.25	2,501.25	+120	+5.03937	26,602,000	-
[5802]	26/03/17	2,556.25	2,575	2,366.5	2,381.25	-156.25	-6.157635	44,028,400	-
[5802]	26/03/16	2,586.25	2,603.75	2,481.25	2,537.5	-60	-2.309913	22,441,600	-
[5802]	26/03/13	2,452.5	2,656.25	2,450	2,597.5	+6.25	+0.241196	28,337,200	-
[5802]	26/03/12	2,652.5	2,675	2,562.5	2,591.25	-87.5	-3.266449	27,508,000	-
[5802]	26/03/11	2,622.5	2,756.25	2,598.75	2,678.75	+196	+7.894472	34,723,200	-
[5802]	26/03/10	2,581.25	2,590	2,473	2,482.75	+201.5	+8.832877	35,744,400	-
[5802]	26/03/09	2,250	2,299.75	2,137.5	2,281.25	-193	-7.800344	43,932,000	-
[5802]	26/03/06	2,445	2,502.5	2,369.5	2,474.25	-19.5	-0.781955	40,166,800	-
[5802]	26/03/05	2,610	2,623.75	2,475.25	2,493.75	+7.5	+0.301659	37,162,400	-
[5802]	26/03/04	2,460.5	2,606.25	2,400.5	2,486.25	-95	-3.680387	60,817,600	-
[5802]	26/03/03	2,855	2,873.75	2,567.5	2,581.25	-135	-4.970087	44,964,800	-
[5802]	26/03/02	2,496.25	2,735	2,492.25	2,716.25	+122.5	+4.722892	36,830,800	-
[5802]	26/02/27	2,438	2,600	2,398.25	2,593.75	+33.75	+1.318359	40,496,800	-
[5802]	26/02/26	2,697.5	2,700	2,532.5	2,560	-118.75	-4.433038	39,552,400	-
[5802]	26/02/25	2,636.25	2,723.75	2,596.25	2,678.75	+81.25	+3.128008	38,301,600	-
[5802]	26/02/24	2,550	2,723.75	2,550	2,597.5	+160.5	+6.585966	50,196,000	-
[5802]	26/02/20	2,314.75	2,475.75	2,308	2,437	+107	+4.592275	60,307,200	-
[5802]	26/02/19	2,255	2,371	2,248	2,330	+123.5	+5.597099	47,669,600	-
[5802]	26/02/18	2,128	2,241.25	2,113.25	2,206.5	+43.75	+2.022888	21,998,000	-
[5802]	26/02/17	2,161	2,203.75	2,121.75	2,162.75	-0.5	-0.023113	21,045,200	-
[5802]	26/02/16	2,205	2,218.5	2,158	2,163.25	+15	+0.698243	16,400,400	-
[5802]	26/02/13	2,172.5	2,224.75	2,135	2,148.25	-44.25	-2.018244	32,536,800	-
[5802]	26/02/12	2,136.5	2,251	2,118.75	2,192.5	+10.5	+0.48121	50,309,600	-
[5802]	26/02/10	2,183.25	2,220.5	2,142.75	2,182	+90.25	+4.314569	35,432,400	-
[5802]	26/02/09	2,100	2,144.5	2,034	2,091.75	+206.75	+10.96817	57,182,800	-
[5802]	26/02/06	1,819.25	1,895	1,797.5	1,885	+33.25	+1.795599	35,931,600	-
[5802]	26/02/05	1,930	1,950	1,808.5	1,851.75	-106.5	-5.438529	41,554,000	-
[5802]	26/02/04	1,982.5	2,059.75	1,933	1,958.25	+44.5	+2.325278	79,212,800	-
[5802]	26/02/03	1,728.75	1,951	1,713	1,913.75	+212.75	+12.507349	83,896,000	-
[5802]	26/02/02	1,685	1,762.5	1,679	1,701	+20	+1.189768	30,076,400	-
[5802]	26/01/30	1,693	1,728.5	1,671.5	1,681	-34	-1.982507	19,239,600	-
[5802]	26/01/29	1,760.5	1,778.75	1,702.25	1,715	-37.5	-2.1398	20,485,600	-
[5802]	26/01/28	1,741.25	1,797	1,725.25	1,752.5	+82.75	+4.955832	34,974,000	-
[5802]	26/01/27	1,630.75	1,679.5	1,621.5	1,669.75	+33	+2.016191	14,662,000	-
[5802]	26/01/26	1,656.25	1,683.5	1,635	1,636.75	-44.5	-2.64684	17,423,200	-
[5802]	26/01/23	1,711.25	1,724.25	1,678.75	1,681.25	+4	+0.238486	17,638,800	-
[5802]	26/01/22	1,722.5	1,741.75	1,667.25	1,677.25	+4.75	+0.284006	18,954,000	-
[5802]	26/01/21	1,602.25	1,683.75	1,600.75	1,672.5	+23.25	+1.409732	21,095,200	-
[5802]	26/01/20	1,700	1,702.5	1,631.5	1,649.25	-38.25	-2.266667	18,362,000	-
[5802]	26/01/19	1,659	1,694.25	1,650.25	1,687.5	-19.5	-1.142355	16,393,600	-
[5802]	26/01/16	1,680	1,727	1,673.25	1,707	+28	+1.667659	21,331,600	-
[5802]	26/01/15	1,637.5	1,696	1,637	1,679	+59.25	+3.657972	25,634,400	-
[5802]	26/01/14	1,641.25	1,644.75	1,593.75	1,619.75	0	0	19,402,000	-
[5802]	26/01/13	1,645.5	1,656	1,607	1,619.75	+43.75	+2.776015	30,152,000	-
[5802]	26/01/09	1,586.25	1,587.5	1,528.75	1,576	-13	-0.818125	41,096,000	-
[5802]	26/01/08	1,650.25	1,658	1,585	1,589	-72.75	-4.377915	31,414,400	-
[5802]	26/01/07	1,635.5	1,709	1,633.75	1,661.75	+30	+1.838517	36,036,000	-
[5802]	26/01/06	1,660.75	1,662.75	1,598.5	1,631.75	-45.75	-2.727273	39,136,000	-
[5802]	26/01/05	1,631.25	1,696.25	1,613	1,677.5	+96.25	+6.086957	27,918,000	-
[5802]	25/12/30	1,581	1,608.25	1,556.25	1,581.25	-2.75	-0.173611	15,421,200	-
[5802]	25/12/29	1,581.5	1,624.75	1,575	1,584	+20.25	+1.294964	20,528,000	-
[5802]	25/12/26	1,643.5	1,643.5	1,554.5	1,563.75	-71.25	-4.357798	24,104,400	-
[5802]	25/12/25	1,627.5	1,640.75	1,609.25	1,635	+9.5	+0.584436	10,259,200	-
[5802]	25/12/24	1,637.75	1,645.25	1,620.5	1,625.5	-26.5	-1.604116	17,156,400	-
[5802]	25/12/23	1,665.25	1,667.75	1,635.75	1,652	-38.25	-2.262979	17,914,400	-
[5802]	25/12/22	1,636.25	1,691	1,627.25	1,690.25	+114.5	+7.266381	27,636,400	-
[5802]	25/12/19	1,547	1,593.5	1,543	1,575.75	+55.75	+3.667763	24,416,000	-
[5802]	25/12/18	1,525	1,558.5	1,508.25	1,520	-60.25	-3.812688	18,126,400	-
[5802]	25/12/17	1,577.75	1,606	1,533	1,580.25	+19.75	+1.26562	27,073,600	-
[5802]	25/12/16	1,587.5	1,613.75	1,542.5	1,560.5	-97.5	-5.880579	34,000,400	-
[5802]	25/12/15	1,625	1,663.5	1,620	1,658	-6.75	-0.405466	21,615,200	-
[5802]	25/12/12	1,668	1,690.25	1,656	1,664.75	-3	-0.179883	24,653,600	-
[5802]	25/12/11	1,742.25	1,747.25	1,663	1,667.75	-66.25	-3.820646	28,527,600	-
[5802]	25/12/10	1,787.75	1,803.75	1,703.75	1,734	-43.25	-2.433535	44,185,200	-
[5802]	25/12/09	1,753.25	1,797.25	1,736.5	1,777.25	+42	+2.420401	32,630,000	-
[5802]	25/12/08	1,675	1,737.75	1,672.5	1,735.25	+66.5	+3.985019	27,026,000	-
[5802]	25/12/05	1,643	1,678.25	1,615.5	1,668.75	-11.25	-0.669643	31,524,000	-
[5802]	25/12/04	1,684.75	1,689.25	1,648	1,680	-29.75	-1.74002	32,836,400	-
[5802]	25/12/03	1,658.5	1,752	1,647.5	1,709.75	+68.5	+4.173648	55,638,800	-
[5802]	25/12/02	1,600	1,671.5	1,599	1,641.25	+58.75	+3.71248	46,326,800	-
[5802]	25/12/01	1,545.75	1,597.5	1,509.5	1,582.5	+47.25	+3.077675	36,069,600	-
[5802]	25/11/28	1,547.25	1,565.5	1,522.75	1,535.25	+13	+0.853999	17,960,800	-
[5802]	25/11/27	1,537.75	1,553.5	1,518.5	1,522.25	+9.5	+0.627995	14,667,600	-
[5802]	25/11/26	1,487.75	1,548.75	1,479.75	1,512.75	-2.75	-0.181458	21,529,200	-
[5802]	25/11/25	1,474.5	1,546	1,467.75	1,515.5	+91	+6.388206	36,458,000	-
[5802]	25/11/21	1,472	1,492.5	1,417	1,424.5	-172.5	-10.801503	60,262,400	-
[5802]	25/11/20	1,580	1,615	1,571.5	1,597	+111.5	+7.50589	35,096,000	-
[5802]	25/11/19	1,495	1,527	1,453.25	1,485.5	+0.25	+0.016832	28,568,000	-
[5802]	25/11/18	1,550.75	1,557.75	1,485.25	1,485.25	-148	-9.061687	38,854,000	-
[5802]	25/11/17	1,575	1,636	1,562	1,633.25	+59	+3.747816	26,236,800	-
[5802]	25/11/14	1,518.75	1,578.75	1,503	1,574.25	-19.5	-1.223529	34,966,800	-
[5802]	25/11/13	1,531.75	1,645	1,523.75	1,593.75	+105	+7.052897	45,365,200	-
[5802]	25/11/12	1,465	1,488.75	1,440	1,488.75	+23.75	+1.62116	18,389,600	-
[5802]	25/11/11	1,532.5	1,557	1,456.75	1,465	-42.5	-2.819237	28,964,800	-
[5802]	25/11/10	1,456.25	1,523	1,441.5	1,507.5	+43.75	+2.988898	30,535,600	-
[5802]	25/11/07	1,505	1,518.25	1,440	1,463.75	-88	-5.671017	34,155,200	-
[5802]	25/11/06	1,525	1,562.5	1,493.75	1,551.75	+76.25	+5.16774	37,208,400	-
[5802]	25/11/05	1,490.5	1,507.75	1,406.75	1,475.5	-40	-2.639393	48,964,800	-
[5802]	25/11/04	1,587.5	1,657.25	1,509	1,515.5	+103	+7.292035	95,378,000	-
[5802]	25/10/31	1,330	1,486	1,263.25	1,412.5	+87.75	+6.623891	62,677,600	-
[5802]	25/10/30	1,248.5	1,344.75	1,247.25	1,324.75	+76.25	+6.107329	46,188,800	-
[5802]	25/10/29	1,212.5	1,256.75	1,205	1,248.5	+59	+4.960067	25,439,600	-
[5802]	25/10/28	1,205.5	1,223.75	1,187.25	1,189.5	-3	-0.251572	19,127,600	-
[5802]	25/10/27	1,187.5	1,195	1,168	1,192.5	+40	+3.470716	14,968,400	-
[5802]	25/10/24	1,144.75	1,154.75	1,132.5	1,152.5	+20	+1.766004	11,758,400	-
[5802]	25/10/23	1,107.5	1,134.25	1,101	1,132.5	+9	+0.801068	11,481,600	-
[5802]	25/10/22	1,131.75	1,132.25	1,102.75	1,123.5	-10	-0.882223	17,123,200	-
[5802]	25/10/21	1,145.5	1,153	1,125.75	1,133.5	-10.75	-0.93948	11,675,200	-
[5802]	25/10/20	1,123.75	1,144.25	1,108.5	1,144.25	+29.75	+2.669358	11,927,600	-
[5802]	25/10/17	1,106.25	1,124	1,102.25	1,114.5	-21.5	-1.892606	12,633,600	-
[5802]	25/10/16	1,125	1,141.75	1,115.5	1,136	+26.75	+2.411539	13,339,200	-
[5802]	25/10/15	1,080.75	1,114.25	1,078.75	1,109.25	+27	+2.494802	10,626,000	-
[5802]	25/10/14	1,116.25	1,126.25	1,079.25	1,082.25	-51.5	-4.542448	17,071,200	-
[5802]	25/10/10	1,140	1,151	1,131.5	1,133.75	-23.75	-2.051836	16,655,200	-
[5802]	25/10/09	1,150.75	1,167.75	1,144.5	1,157.5	+24.25	+2.139863	15,008,000	-
[5802]	25/10/08	1,116.5	1,140.75	1,110.5	1,133.25	+17	+1.522956	15,270,400	-
[5802]	25/10/07	1,099.5	1,161.5	1,099.25	1,116.25	+26.5	+2.43175	23,250,400	-
[5802]	25/10/06	1,095.75	1,099.5	1,069.25	1,089.75	+39.75	+3.785714	16,417,200	-
[5802]	25/10/03	1,039.75	1,051.75	1,030.25	1,050	+0.75	+0.07148	7,690,400	-
[5802]	25/10/02	1,048.25	1,064.5	1,038.25	1,049.25	+17	+1.646888	11,535,600	-
[5802]	25/10/01	1,049.75	1,051.75	1,023.75	1,032.25	-22.25	-2.110005	10,599,200	-
[5802]	25/09/30	1,055	1,064.25	1,044.5	1,054.5	-6.75	-0.636042	9,036,800	-
[5802]	25/09/29	1,055	1,064.25	1,047.5	1,061.25	-2.25	-0.211566	8,346,400	-
[5802]	25/09/26	1,078	1,090.5	1,060.25	1,063.5	-11.75	-1.092769	15,051,600	-
[5802]	25/09/25	1,061.25	1,082.75	1,058.5	1,075.25	+20.5	+1.943589	15,951,600	-
[5802]	25/09/24	1,039.75	1,060.75	1,033	1,054.75	+15	+1.442654	10,630,400	-
[5802]	25/09/22	1,051.75	1,058.75	1,035.25	1,039.75	-6.25	-0.597514	9,329,200	-
[5802]	25/09/19	1,060	1,063.75	1,029.25	1,046	-6.5	-0.617577	25,658,800	-
[5802]	25/09/18	1,037.5	1,055.75	1,027	1,052.5	+17.5	+1.690821	12,189,600	-
[5802]	25/09/17	1,071.25	1,071.25	1,035	1,035	-32.75	-3.067197	12,053,200	-
[5802]	25/09/16	1,055.5	1,071.25	1,046.25	1,067.75	+22.5	+2.152595	12,907,200	-
[5802]	25/09/12	1,062	1,069.75	1,045.25	1,045.25	-13.5	-1.275089	15,642,800	-
[5802]	25/09/11	1,065.5	1,071.5	1,048.75	1,058.75	-14	-1.305057	21,901,200	-
[5802]	25/09/10	1,037.5	1,073.75	1,031.5	1,072.75	+44.25	+4.302382	20,320,400	-
[5802]	25/09/09	1,060	1,062.25	1,026.5	1,028.5	-30.5	-2.880076	14,327,200	-
[5802]	25/09/08	1,044.75	1,059	1,038	1,059	+24	+2.318841	10,872,000	-
[5802]	25/09/05	1,039.25	1,049.75	1,025.75	1,035	+9.5	+0.926377	14,405,200	-