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
[5803]	26/10/29	4,235	4,262	4,034	4,195	+84	+2.043298	42,595,700	6,945,664,139,264
[5803]	26/10/28	4,200	4,218	4,032	4,111	+19	+0.464321	37,283,100	6,806,585,212,928
[5803]	26/10/27	4,176	4,220	4,041	4,092	+114	+2.865762	28,086,200	6,775,126,884,352
[5803]	26/10/26	3,967	4,113	3,962	3,978	-59	-1.461481	24,543,700	6,586,376,912,896
[5803]	26/10/23	3,868	4,056	3,775	4,037	-41	-1.005395	39,063,200	6,684,063,301,632
[5803]	26/10/22	4,304	4,362	4,064	4,078	-269	-6.188176	28,175,400	6,751,947,063,296
[5803]	26/10/21	4,390	4,438	4,291	4,347	+155	+3.697519	29,727,800	7,197,330,767,872
[5803]	26/10/20	4,383	4,383	4,141	4,192	-290	-6.470326	34,720,000	6,940,697,034,752
[5803]	26/10/19	4,293	4,514	4,276	4,482	-21	-0.466356	28,920,700	7,420,849,946,624
[5803]	26/10/16	4,541	4,630	4,495	4,503	-37	-0.814978	30,657,500	7,455,619,678,208
[5803]	26/10/15	4,850	4,858	4,531	4,540	-660	-12.692308	48,846,000	7,516,880,633,856
[5803]	26/10/14	5,128	5,307	5,114	5,200	+130	+2.564103	29,302,000	8,609,643,102,208
[5803]	26/10/13	5,075	5,233	4,970	5,070	-343	-6.336597	36,067,300	8,394,401,906,688
[5803]	26/10/09	5,471	5,493	5,285	5,413	-99	-1.796081	29,905,400	8,962,306,998,272
[5803]	26/10/08	5,600	5,666	5,490	5,512	-188	-3.298246	29,768,700	9,126,221,447,168
[5803]	26/10/07	5,871	6,012	5,700	5,700	-155	-2.64731	41,805,100	9,437,493,329,920
[5803]	26/10/06	5,600	5,855	5,560	5,855	+289	+5.192239	42,929,100	9,694,127,063,040
[5803]	26/10/05	5,660	5,685	5,532	5,566	-32	-0.571633	34,492,600	9,215,629,328,384
[5803]	26/10/02	5,450	5,707	5,342	5,598	+230	+4.28465	54,641,800	9,268,611,776,512
[5803]	26/10/01	5,258	5,385	5,110	5,368	+144	+2.756508	36,851,000	8,887,800,430,592
[5803]	26/09/30	5,099	5,252	5,068	5,224	+293	+5.942	38,875,400	8,649,379,938,304
[5803]	26/09/29	4,939	5,005	4,843	4,931	-26	-0.524511	24,796,700	8,164,259,921,920
[5803]	26/09/28	4,983	5,075	4,918	4,957	-29	-0.581629	26,464,800	8,207,308,161,024
[5803]	26/09/25	4,920	5,019	4,852	4,986	+75	+1.527184	26,991,600	8,255,322,980,352
[5803]	26/09/24	5,022	5,094	4,898	4,911	-41	-0.827948	34,159,800	8,131,145,891,840
[5803]	26/09/18	4,989	5,027	4,848	4,952	+85	+1.746456	37,410,000	8,199,029,653,504
[5803]	26/09/17	4,979	4,979	4,839	4,867	+28	+0.578632	30,234,600	8,058,295,025,664
[5803]	26/09/16	4,750	4,867	4,712	4,839	+95	+2.00253	26,196,900	8,011,935,383,552
[5803]	26/09/15	4,700	4,838	4,665	4,744	-90	-1.861812	31,474,800	7,854,643,740,672
[5803]	26/09/14	4,702	4,874	4,675	4,834	-148	-2.970695	35,382,300	8,003,656,876,032
[5803]	26/09/11	4,970	5,074	4,942	4,982	-227	-4.357842	38,396,400	8,248,700,174,336
[5803]	26/09/10	5,393	5,394	5,125	5,209	-284	-5.170217	35,034,000	8,624,544,415,744
[5803]	26/09/09	5,350	5,589	5,340	5,493	+410	+8.066103	50,372,600	9,094,763,118,592
[5803]	26/09/08	5,185	5,387	5,083	5,083	-158	-3.014692	34,477,000	8,415,926,026,240
[5803]	26/09/07	5,300	5,362	5,175	5,241	+188	+3.720562	30,727,300	8,677,526,863,872
[5803]	26/09/04	5,000	5,112	4,955	5,053	+102	+2.06019	34,565,900	8,366,254,981,120
[5803]	26/09/03	5,151	5,154	4,897	4,951	-139	-2.730845	37,758,400	8,197,373,952,000
[5803]	26/09/02	5,198	5,239	5,048	5,090	-208	-3.92601	40,332,200	8,427,515,936,768
[5803]	26/09/01	5,420	5,474	5,240	5,298	-206	-3.742733	42,428,100	8,771,901,849,600
[5803]	26/08/31	5,240	5,525	5,123	5,504	+164	+3.071161	47,992,900	9,112,975,835,136
[5803]	26/08/28	5,401	5,485	5,301	5,340	-160	-2.909091	39,786,600	8,841,440,788,480
[5803]	26/08/27	5,470	5,558	5,312	5,500	+195	+3.675778	54,885,600	9,106,353,029,120
[5803]	26/08/26	5,210	5,353	5,110	5,305	+13	+0.245654	54,363,100	8,783,491,760,128
[5803]	26/08/25	4,995	5,357	4,968	5,292	+276	+5.502392	70,850,700	8,761,967,640,576
[5803]	26/08/24	5,276	5,325	4,973	5,016	-264	-5	52,002,000	8,304,994,025,472
[5803]	26/08/21	5,200	5,422	5,144	5,280	-61	-1.142108	62,417,600	8,742,099,222,528
[5803]	26/08/20	5,347	5,478	5,201	5,341	+13	+0.243994	54,776,700	8,843,096,489,984
[5803]	26/08/19	5,502	5,627	5,292	5,328	-574	-9.725517	71,416,300	8,821,572,370,432
[5803]	26/08/18	6,100	6,433	5,872	5,902	-176	-2.895689	75,702,500	9,771,945,033,728
[5803]	26/08/17	5,750	6,078	5,720	6,078	+413	+7.29038	66,184,600	10,063,348,498,432
[5803]	26/08/14	5,780	5,868	5,632	5,665	-95	-1.649306	55,238,000	9,379,543,777,280
[5803]	26/08/13	5,895	5,990	5,725	5,760	-40	-0.689655	69,216,100	9,536,835,420,160
[5803]	26/08/12	5,386	5,800	5,306	5,800	+220	+3.942652	72,558,500	9,603,063,480,320
[5803]	26/08/10	5,210	5,730	5,122	5,580	+395	+7.618129	118,555,300	9,238,809,149,440
[5803]	26/08/07	4,650	5,280	4,380	5,185	+589	+12.815492	128,679,300	8,584,807,579,648
[5803]	26/08/06	4,833	4,917	4,566	4,596	-477	-9.40272	57,561,600	7,609,599,918,080
[5803]	26/08/05	4,830	5,110	4,799	5,073	+445	+9.615385	48,207,800	8,399,369,011,200
[5803]	26/08/04	4,324	4,657	4,268	4,628	+338	+7.878788	54,429,600	7,662,582,366,208
[5803]	26/08/03	4,079	4,325	4,008	4,290	+118	+2.82838	38,401,200	7,102,955,782,144
[5803]	26/07/31	4,210	4,339	4,130	4,172	+452	+12.150538	73,627,300	6,907,583,004,672
[5803]	26/07/30	3,750	3,927	3,690	3,720	-40	-1.06383	48,318,100	6,159,206,449,152
[5803]	26/07/29	4,003	4,129	3,665	3,760	-313	-7.684753	53,924,500	6,225,434,509,312
[5803]	26/07/28	4,199	4,216	4,013	4,073	-252	-5.82659	39,640,100	6,743,668,555,776
[5803]	26/07/27	4,532	4,565	4,233	4,325	-268	-5.834966	41,066,100	7,160,726,552,576
[5803]	26/07/24	4,659	4,740	4,511	4,593	-134	-2.834779	28,103,100	7,604,443,021,312
[5803]	26/07/23	4,888	4,935	4,652	4,727	-24	-0.505157	31,624,200	7,826,301,255,680
[5803]	26/07/22	4,954	5,026	4,741	4,751	+79	+1.690925	38,205,300	7,866,037,043,200
[5803]	26/07/21	4,542	4,707	4,472	4,672	+200	+4.472272	29,986,600	7,735,240,294,400
[5803]	26/07/17	4,561	4,611	4,280	4,472	-289	-6.070153	47,075,400	-
[5803]	26/07/16	5,000	5,004	4,738	4,761	-384	-7.463557	36,029,500	-
[5803]	26/07/15	4,948	5,149	4,834	5,145	+345	+7.1875	32,782,500	-
[5803]	26/07/14	4,800	4,820	4,564	4,800	-207	-4.134212	44,664,300	-
[5803]	26/07/13	5,134	5,380	4,915	5,007	-143	-2.776699	40,749,200	-
[5803]	26/07/10	5,125	5,437	5,095	5,150	+212	+4.293236	42,643,000	-
[5803]	26/07/09	4,961	5,209	4,904	4,938	+114	+2.363184	45,092,500	-
[5803]	26/07/08	4,910	5,106	4,816	4,824	-248	-4.88959	40,311,200	-
[5803]	26/07/07	5,254	5,370	5,050	5,072	-282	-5.26709	35,968,500	-
[5803]	26/07/06	5,299	5,452	5,221	5,354	-4	-0.074655	32,123,000	-
[5803]	26/07/03	5,100	5,379	5,006	5,358	-10	-0.186289	42,677,500	-
[5803]	26/07/02	5,500	5,555	5,361	5,368	-458	-7.861311	34,213,100	-
[5803]	26/07/01	6,350	6,431	5,802	5,826	-412	-6.604681	39,659,300	-
[5803]	26/06/30	6,085	6,320	6,039	6,238	+353	+5.998301	46,151,000	-
[5803]	26/06/29	6,127	6,166	5,611	5,885	-246	-4.012396	56,572,900	-
[5803]	26/06/26	6,360	6,579	6,066	6,131	-305	-4.738968	61,307,100	-
[5803]	26/06/25	6,613	6,649	6,302	6,436	+123	+1.948361	50,848,200	-
[5803]	26/06/24	6,400	6,568	6,138	6,313	-174	-2.682288	80,829,900	-
[5803]	26/06/23	7,023	7,068	6,314	6,487	+326	+5.291349	154,230,200	-
[5803]	26/06/22	6,161	6,161	6,161	6,161	+1,000	+19.37609	2,675,400	-
[5803]	26/06/19	5,161	5,161	5,161	5,161	+700	+15.691549	3,131,200	-
[5803]	26/06/18	4,791	4,910	4,461	4,461	-268	-5.66716	48,865,900	-
[5803]	26/06/17	4,600	4,763	4,562	4,729	-9	-0.189954	35,504,300	-
[5803]	26/06/16	4,400	4,829	4,308	4,738	+392	+9.019788	68,142,600	-
[5803]	26/06/15	4,450	4,492	4,301	4,346	+90	+2.114662	37,526,700	-
[5803]	26/06/12	4,352	4,357	4,136	4,256	+114	+2.752294	45,471,600	-
[5803]	26/06/11	4,006	4,162	3,888	4,142	-52	-1.239866	51,253,400	-
[5803]	26/06/10	4,320	4,412	4,118	4,194	-305	-6.779284	54,543,200	-
[5803]	26/06/09	4,458	4,557	4,260	4,499	+98	+2.226767	60,698,500	-
[5803]	26/06/08	4,386	4,525	4,337	4,401	-346	-7.288814	45,195,300	-
[5803]	26/06/05	4,654	4,825	4,523	4,747	-58	-1.207076	46,983,000	-
[5803]	26/06/04	4,831	4,866	4,610	4,805	-196	-3.919216	45,052,400	-
[5803]	26/06/03	4,854	5,163	4,745	5,001	+427	+9.335374	82,340,200	-
[5803]	26/06/02	4,607	4,666	4,351	4,574	-103	-2.202266	48,742,800	-
[5803]	26/06/01	4,769	4,895	4,561	4,677	-94	-1.970237	51,636,800	-
[5803]	26/05/29	5,044	5,047	4,668	4,771	-246	-4.903329	71,394,000	-
[5803]	26/05/28	4,998	5,196	4,803	5,017	-123	-2.392996	66,629,900	-
[5803]	26/05/27	5,500	5,555	5,035	5,140	-189	-3.546632	71,871,700	-
[5803]	26/05/26	5,650	5,653	5,068	5,329	-221	-3.981982	93,052,900	-
[5803]	26/05/25	5,360	5,550	5,151	5,550	+700	+14.43299	60,516,700	-
[5803]	26/05/22	4,650	5,031	4,558	4,850	+349	+7.753832	105,386,700	-
[5803]	26/05/21	4,550	4,662	4,315	4,501	+206	+4.796275	98,432,700	-
[5803]	26/05/20	4,275	4,516	4,156	4,295	-400	-8.519702	116,069,900	-
[5803]	26/05/19	5,600	5,639	4,660	4,695	-958	-16.946754	124,339,100	-
[5803]	26/05/18	5,842	5,969	5,580	5,653	-166	-2.852724	86,555,100	-
[5803]	26/05/15	6,418	6,999	5,725	5,819	-536	-8.434304	128,904,500	-
[5803]	26/05/14	7,662	7,933	6,355	6,355	-1,500	-19.096117	57,118,100	-
[5803]	26/05/13	7,324	7,915	7,303	7,855	+231	+3.029906	62,691,200	-
[5803]	26/05/12	7,250	7,770	7,085	7,624	+792	+11.592506	90,480,800	-
[5803]	26/05/11	6,780	6,980	6,634	6,832	+250	+3.798238	40,738,700	-
[5803]	26/05/08	6,428	6,582	6,262	6,582	+84	+1.292705	43,386,200	-
[5803]	26/05/07	6,300	6,500	6,225	6,498	+690	+11.880165	49,010,500	-
[5803]	26/05/01	5,983	6,027	5,803	5,808	-163	-2.729861	28,397,000	-
[5803]	26/04/30	5,981	6,083	5,916	5,971	-310	-4.93552	39,274,600	-
[5803]	26/04/28	6,231	6,321	6,120	6,281	-66	-1.039861	46,167,300	-
[5803]	26/04/27	6,037	6,397	5,993	6,347	+310	+5.135001	52,739,100	-
[5803]	26/04/24	5,987	6,100	5,894	6,037	+144	+2.443577	40,846,300	-
[5803]	26/04/23	6,119	6,218	5,780	5,893	-92	-1.537176	57,099,000	-
[5803]	26/04/22	5,833	5,989	5,688	5,985	+96	+1.630158	42,928,800	-
[5803]	26/04/21	5,577	5,889	5,574	5,889	+360	+6.511123	49,306,000	-
[5803]	26/04/20	5,692	5,898	5,523	5,529	-233	-4.043735	49,029,200	-
[5803]	26/04/17	5,903	5,987	5,756	5,762	-189	-3.175937	49,543,600	-
[5803]	26/04/16	5,600	5,959	5,550	5,951	+268	+4.715819	53,271,700	-
[5803]	26/04/15	5,960	6,037	5,625	5,683	-252	-4.245998	57,485,900	-
[5803]	26/04/14	5,947	5,985	5,782	5,935	+237	+4.159354	63,357,200	-
[5803]	26/04/13	5,914	6,004	5,647	5,698	+68	+1.207815	67,148,400	-
[5803]	26/04/10	5,176	5,644	5,173	5,630	+602	+11.972951	83,540,900	-
[5803]	26/04/09	4,806	5,073	4,740	5,028	+152	+3.117309	70,638,500	-
[5803]	26/04/08	4,835	4,888	4,709	4,876	+506	+11.578947	61,297,000	-
[5803]	26/04/07	4,597	4,600	4,320	4,370	-230	-5	47,494,600	-
[5803]	26/04/06	4,679	4,732	4,560	4,600	-16	-0.34662	46,016,200	-
[5803]	26/04/03	4,430	4,654	4,420	4,616	+323	+7.523876	51,978,000	-
[5803]	26/04/02	4,535	4,662	4,238	4,293	-153	-3.441296	56,992,200	-
[5803]	26/04/01	4,370	4,470	4,291	4,446	+356	+8.704156	48,295,400	-
[5803]	26/03/31	4,250	4,281	4,056	4,090	-415	-9.211987	58,825,600	-
[5803]	26/03/30	4,445	4,526	4,230	4,505	-100	-2.171553	43,818,400	-
[5803]	26/03/27	4,583	4,687	4,416	4,605	-80	-1.707577	71,942,161	-
[5803]	26/03/26	4,610	4,847	4,609	4,685	+106	+2.314916	77,552,649	-
[5803]	26/03/25	4,483	4,610	4,469	4,579	+313	+7.337084	57,942,041	-
[5803]	26/03/24	4,203	4,323	4,125	4,266	+211	+5.203453	61,703,366	-
[5803]	26/03/23	4,010	4,135	3,940	4,055	-166	-3.932717	57,576,048	-
[5803]	26/03/19	4,215	4,338	4,194	4,221	-63	-1.470588	59,897,402	-
[5803]	26/03/18	4,166	4,285	4,150	4,284	+184	+4.487805	43,074,939	-
[5803]	26/03/17	4,346	4,350	4,067	4,100	-171	-4.003746	56,505,670	-
[5803]	26/03/16	4,450	4,450	4,116	4,271	-149	-3.371041	82,698,746	-
[5803]	26/03/13	4,116	4,538	4,106	4,420	+137	+3.198693	105,899,082	-
[5803]	26/03/12	4,229	4,415	4,147	4,283	+8	+0.187135	74,996,100	-
[5803]	26/03/11	4,200	4,376	4,158	4,275	+265	+6.608479	65,272,095	-
[5803]	26/03/10	4,033	4,171	3,935	4,010	+241	+6.394269	55,356,693	-
[5803]	26/03/09	3,766	3,873	3,560	3,769	-414	-9.897203	77,987,640	-
[5803]	26/03/06	4,303	4,326	4,022	4,183	-203	-4.628363	82,905,742	-
[5803]	26/03/05	4,479	4,619	4,304	4,386	+157	+3.712462	86,733,665	-
[5803]	26/03/04	4,418	4,550	4,131	4,229	-329	-7.218078	88,845,023	-
[5803]	26/03/03	4,850	4,968	4,505	4,558	-179	-3.778763	95,624,888	-
[5803]	26/03/02	4,316	4,745	4,315	4,737	+277	+6.210762	85,654,287	-
[5803]	26/02/27	4,410	4,465	4,291	4,460	-117	-2.55626	66,497,270	-
[5803]	26/02/26	4,554	4,850	4,434	4,577	+107	+2.393736	96,704,266	-
[5803]	26/02/25	4,204	4,486	4,098	4,470	+272	+6.479276	90,827,983	-
[5803]	26/02/24	3,900	4,253	3,898	4,198	+382	+10.010482	86,141,477	-
[5803]	26/02/20	3,826	3,860	3,761	3,816	-9	-0.235294	31,678,766	-
[5803]	26/02/19	3,783	3,860	3,764	3,825	+101.666667	+2.730528	42,878,742	-
[5803]	26/02/18	3,600	3,733.333333	3,552.5	3,723.333333	+153.333333	+4.295051	41,362,800	-
[5803]	26/02/17	3,566.666667	3,640	3,485	3,570	-4.166667	-0.116577	33,411,000	-
[5803]	26/02/16	3,647.5	3,690.833333	3,551.666667	3,574.166667	-58.333333	-1.605873	31,216,200	-
[5803]	26/02/13	3,780.833333	3,828.333333	3,617.5	3,632.5	-209.166667	-5.444685	59,426,400	-
[5803]	26/02/12	3,895.833333	3,905.833333	3,709.166667	3,841.666667	-1.666666	-0.043365	65,264,400	-
[5803]	26/02/10	3,866.666667	3,970.833333	3,767.5	3,843.333333	+184.166666	+5.033022	104,797,200	-
[5803]	26/02/09	3,890	4,099.166667	3,525	3,659.166667	-73.333333	-1.964724	158,833,200	-
[5803]	26/02/06	3,550	3,760.833333	3,543.333333	3,732.5	+123.333333	+3.417225	50,444,400	-
[5803]	26/02/05	3,750	3,794.166667	3,556.666667	3,609.166667	-192.5	-5.063569	54,597,600	-
[5803]	26/02/04	3,666.666667	3,861.666667	3,643.333333	3,801.666667	+171.666667	+4.729109	74,277,600	-
[5803]	26/02/03	3,500	3,678.333333	3,457.5	3,630	+320	+9.667674	68,664,000	-
[5803]	26/02/02	3,328.333333	3,517.5	3,250	3,310	+48.333333	+1.48186	77,544,600	-
[5803]	26/01/30	3,250	3,350	3,170.833333	3,261.666667	+16.666667	+0.513611	53,564,400	-
[5803]	26/01/29	3,338.333333	3,344.166667	3,174.166667	3,245	-100	-2.989537	53,349,600	-
[5803]	26/01/28	3,261.666667	3,436.666667	3,249.166667	3,345	+283.333333	+9.254219	87,822,000	-
[5803]	26/01/27	2,991.666667	3,061.666667	2,937.5	3,061.666667	+68.333334	+2.282851	33,706,800	-
[5803]	26/01/26	2,917.5	3,061.666667	2,916.666667	2,993.333333	+9.166666	+0.307177	41,225,400	-
[5803]	26/01/23	3,050.833333	3,053.333333	2,957.5	2,984.166667	-43.333333	-1.431324	38,798,400	-
[5803]	26/01/22	3,044.166667	3,070.833333	2,967.5	3,027.5	+39.166667	+1.310653	51,573,600	-
[5803]	26/01/21	2,746.666667	3,001.666667	2,741.666667	2,988.333333	+175	+6.220379	58,160,400	-
[5803]	26/01/20	2,849.166667	2,854.166667	2,773.333333	2,813.333333	-68.333334	-2.371313	41,403,600	-
[5803]	26/01/19	2,833.333333	2,905.833333	2,794.166667	2,881.666667	-70	-2.371542	41,718,000	-
[5803]	26/01/16	2,883.333333	2,963.333333	2,846.666667	2,951.666667	+68.333334	+2.369942	36,906,600	-
[5803]	26/01/15	2,834.166667	2,888.333333	2,817.5	2,883.333333	+0.833333	+0.02891	29,047,200	-
[5803]	26/01/14	2,883.333333	2,898.333333	2,812.5	2,882.5	+21.666667	+0.757355	38,852,400	-
[5803]	26/01/13	2,950.833333	2,958.333333	2,840	2,860.833333	+13.333333	+0.468247	45,054,600	-
[5803]	26/01/09	2,880	2,895.833333	2,775	2,847.5	-83.333333	-2.843332	48,004,800	-
[5803]	26/01/08	3,020	3,071.666667	2,930.833333	2,930.833333	-110	-3.617429	39,559,200	-
[5803]	26/01/07	3,078.333333	3,111.666667	2,998.333333	3,040.833333	-42.5	-1.378378	35,679,000	-
[5803]	26/01/06	3,111.666667	3,116.666667	3,023.333333	3,083.333333	+9.166666	+0.298184	37,619,400	-
[5803]	26/01/05	3,016.666667	3,091.666667	2,955	3,074.166667	+167.5	+5.762615	47,028,000	-
[5803]	25/12/30	2,925.833333	2,972.5	2,896.666667	2,906.666667	-60.833333	-2.049986	41,250,000	-
[5803]	25/12/29	2,902.5	2,993.333333	2,886.666667	2,967.5	+107.5	+3.758741	46,771,800	-
[5803]	25/12/26	2,948.333333	2,959.166667	2,838.333333	2,860	-76.666667	-2.61067	40,194,000	-
[5803]	25/12/25	2,980.833333	3,001.666667	2,910	2,936.666667	-75	-2.490315	27,222,000	-
[5803]	25/12/24	2,973.333333	3,038.333333	2,963.333333	3,011.666667	+38.333334	+1.289238	38,307,000	-
[5803]	25/12/23	2,966.666667	2,980	2,920.833333	2,973.333333	+9.166666	+0.309249	29,496,600	-
[5803]	25/12/22	2,887.5	2,974.166667	2,860.833333	2,964.166667	+192.5	+6.94528	50,685,000	-
[5803]	25/12/19	2,689.166667	2,813.333333	2,679.166667	2,771.666667	+111.666667	+4.197995	56,459,400	-
[5803]	25/12/18	2,633.333333	2,705	2,622.5	2,660	-94.166667	-3.419062	53,815,800	-
[5803]	25/12/17	2,750.833333	2,776.666667	2,655.833333	2,754.166667	+4.166667	+0.151515	62,266,800	-
[5803]	25/12/16	2,854.166667	2,872.5	2,725.833333	2,750	-198.333333	-6.726964	54,128,400	-
[5803]	25/12/15	2,916.666667	2,996.666667	2,880.833333	2,948.333333	-135	-4.378378	47,135,400	-
[5803]	25/12/12	3,083.333333	3,098.333333	3,010.833333	3,083.333333	+46.666666	+1.536773	46,669,200	-
[5803]	25/12/11	3,100	3,178.333333	3,023.333333	3,036.666667	-40	-1.300108	60,822,000	-
[5803]	25/12/10	3,141.666667	3,161.666667	3,006.666667	3,076.666667	-1.666666	-0.054142	48,423,600	-
[5803]	25/12/09	3,085.833333	3,095	2,977.5	3,078.333333	+2.5	+0.081279	50,341,800	-
[5803]	25/12/08	2,950	3,098.333333	2,906.666667	3,075.833333	+200.833333	+6.985507	68,891,400	-
[5803]	25/12/05	2,850	2,905.833333	2,798.333333	2,875	+50	+1.769912	39,488,400	-
[5803]	25/12/04	2,803.333333	2,885	2,801.666667	2,825	-13.333333	-0.469759	34,066,200	-
[5803]	25/12/03	2,825	2,885.833333	2,800	2,838.333333	+71.666666	+2.590361	47,457,000	-
[5803]	25/12/02	2,761.666667	2,836.666667	2,754.166667	2,766.666667	+42.5	+1.56011	63,933,000	-
[5803]	25/12/01	2,969.166667	2,970.833333	2,700	2,724.166667	-267.5	-8.941504	87,987,000	-
[5803]	25/11/28	3,040	3,072.5	2,973.333333	2,991.666667	-25	-0.828729	38,382,000	-
[5803]	25/11/27	3,055.833333	3,060.833333	2,992.5	3,016.666667	+10.833334	+0.36041	47,694,000	-
[5803]	25/11/26	2,920	3,038.333333	2,903.333333	3,005.833333	+109.166666	+3.7687	64,838,400	-
[5803]	25/11/25	2,998.333333	3,032.5	2,891.666667	2,896.666667	+9.166667	+0.31746	60,391,800	-
[5803]	25/11/21	2,930	2,953.333333	2,837.5	2,887.5	-260.833333	-8.284807	82,782,600	-
[5803]	25/11/20	3,306.666667	3,308.333333	3,034.166667	3,148.333333	+175	+5.88565	100,230,600	-
[5803]	25/11/19	2,966.666667	3,125	2,851.666667	2,973.333333	-5.833334	-0.195804	135,253,200	-
[5803]	25/11/18	3,216.666667	3,228.333333	2,976.666667	2,979.166667	-327.5	-9.904234	97,620,600	-
[5803]	25/11/17	3,230	3,340.833333	3,202.5	3,306.666667	+76.666667	+2.373581	62,336,400	-
[5803]	25/11/14	3,258.333333	3,318.333333	3,200	3,230	-220.833333	-6.39942	88,141,800	-
[5803]	25/11/13	3,331.666667	3,522.5	3,308.333333	3,450.833333	+105	+3.138232	90,940,200	-
[5803]	25/11/12	3,114.166667	3,380	3,030	3,345.833333	+131.666666	+4.096448	109,725,000	-
[5803]	25/11/11	3,501.666667	3,581.666667	3,191.666667	3,214.166667	-204.166666	-5.972696	123,032,400	-
[5803]	25/11/10	3,481.666667	3,549.166667	3,379.166667	3,418.333333	+15.833333	+0.465344	112,076,400	-
[5803]	25/11/07	3,476.666667	3,591.666667	3,250	3,402.5	-185	-5.156794	171,774,600	-
[5803]	25/11/06	3,405	3,612.5	3,372.5	3,587.5	+318.333333	+9.737446	93,903,000	-
[5803]	25/11/05	3,230	3,314.166667	3,105.833333	3,269.166667	-182.5	-5.287301	98,646,600	-
[5803]	25/11/04	3,611.666667	3,613.333333	3,437.5	3,451.666667	-76.666666	-2.172886	78,445,200	-
[5803]	25/10/31	3,459.166667	3,558.333333	3,420	3,528.333333	+60.833333	+1.754386	86,006,400	-
[5803]	25/10/30	3,375	3,499.166667	3,348.333333	3,467.5	+115.833333	+3.455992	107,487,000	-
[5803]	25/10/29	3,295	3,390	3,292.5	3,351.666667	+152.5	+4.766866	79,837,800	-
[5803]	25/10/28	3,238.333333	3,268.333333	3,181.666667	3,199.166667	-26.666666	-0.82666	63,802,800	-
[5803]	25/10/27	3,066.666667	3,243.333333	3,040	3,225.833333	+238.333333	+7.977685	94,599,600	-
[5803]	25/10/24	2,916.666667	2,990.833333	2,880.833333	2,987.5	+113.333333	+3.943172	69,499,200	-
[5803]	25/10/23	2,760	2,875.833333	2,755.833333	2,874.166667	+51.666667	+1.830529	63,685,800	-
[5803]	25/10/22	2,800	2,841.666667	2,671.666667	2,822.5	+43.333333	+1.55922	69,339,600	-
[5803]	25/10/21	2,915.833333	2,929.166667	2,756.666667	2,779.166667	-86.666666	-3.024135	81,551,400	-
[5803]	25/10/20	2,796.666667	2,865.833333	2,750.833333	2,865.833333	+125	+4.560657	51,750,000	-
[5803]	25/10/17	2,750	2,824.166667	2,734.166667	2,740.833333	-59.166667	-2.113095	58,775,400	-
[5803]	25/10/16	2,760	2,800	2,720	2,800	+106.666667	+3.960396	42,950,400	-
[5803]	25/10/15	2,625	2,718.333333	2,610.833333	2,693.333333	+69.166666	+2.635757	42,944,400	-
[5803]	25/10/14	2,731.666667	2,790	2,620	2,624.166667	-135.833333	-4.921498	77,106,600	-
[5803]	25/10/10	2,825.833333	2,826.666667	2,730	2,760	-37.5	-1.340483	66,166,200	-
[5803]	25/10/09	2,738.333333	2,874.166667	2,736.666667	2,797.5	+136.666667	+5.136236	82,489,800	-
[5803]	25/10/08	2,498.333333	2,696.666667	2,495	2,660.833333	+112.5	+4.41465	95,051,400	-
[5803]	25/10/07	2,450	2,669.166667	2,450	2,548.333333	+131.666666	+5.448276	116,530,800	-
[5803]	25/10/06	2,423.333333	2,428.333333	2,350	2,416.666667	+60.833334	+2.582243	54,336,000	-
[5803]	25/10/03	2,335.833333	2,358.333333	2,310	2,355.833333	-3.333334	-0.141293	37,356,600	-
[5803]	25/10/02	2,445	2,464.166667	2,359.166667	2,359.166667	-23.333333	-0.979363	41,755,200	-
[5803]	25/10/01	2,425	2,445	2,352.5	2,382.5	-26.666667	-1.106883	34,999,800	-
[5803]	25/09/30	2,452.5	2,455.833333	2,400.833333	2,409.166667	-37.5	-1.532698	36,900,000	-
[5803]	25/09/29	2,361.666667	2,455.833333	2,348.333333	2,446.666667	+96.666667	+4.113475	49,536,000	-
[5803]	25/09/26	2,408.333333	2,443.333333	2,345.833333	2,350	-75	-3.092784	37,692,000	-
[5803]	25/09/25	2,379.166667	2,458.333333	2,361.666667	2,425	-3.333333	-0.137268	49,841,400	-
[5803]	25/09/24	2,347.5	2,428.333333	2,313.333333	2,428.333333	+53.333333	+2.245614	46,083,000	-
[5803]	25/09/22	2,366.666667	2,392.5	2,347.5	2,375	+45.833333	+1.9678	38,878,800	-
[5803]	25/09/19	2,333.333333	2,367.5	2,258.333333	2,329.166667	+61.666667	+2.719588	58,656,000	-
[5803]	25/09/18	2,275	2,282.5	2,232.5	2,267.5	+25	+1.114827	35,992,200	-
[5803]	25/09/17	2,310	2,325	2,223.333333	2,242.5	-85.833333	-3.686471	54,577,800	-
[5803]	25/09/16	2,391.666667	2,426.666667	2,301.666667	2,328.333333	-21.666667	-0.921986	63,183,000	-
[5803]	25/09/12	2,375	2,392.5	2,340	2,350	+18.333333	+0.786276	57,183,000	-
[5803]	25/09/11	2,333.333333	2,378.333333	2,286.666667	2,331.666667	+60	+2.641233	83,454,600	-
[5803]	25/09/10	2,223.333333	2,280.833333	2,216.666667	2,271.666667	+120.833334	+5.617978	55,356,000	-
[5803]	25/09/09	2,299.166667	2,313.333333	2,150	2,150.833333	-108.333334	-4.795279	69,784,200	-
[5803]	25/09/08	2,241.666667	2,259.166667	2,219.166667	2,259.166667	+35.833334	+1.611694	54,690,000	-
[5803]	25/09/05	2,249.166667	2,263.333333	2,183.333333	2,223.333333	+33.333333	+1.52207	73,345,800	-