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
[5830]	26/10/29	3,293	3,359	3,287	3,359	+71.0	+2.16	1,225,900	955,699,757,056
[5830]	26/10/28	3,320	3,325	3,256	3,288	+12.0	+0.37	876,600	935,498,940,416
[5830]	26/10/27	3,250	3,288	3,217	3,276	+92.0	+2.89	516,800	932,084,711,424
[5830]	26/10/26	3,164	3,248	3,151	3,184	+16.0	+0.51	670,000	905,908,912,128
[5830]	26/10/23	3,110	3,187	3,036	3,168	-75.0	-2.31	1,397,200	901,356,650,496
[5830]	26/10/22	3,377	3,387	3,216	3,243	-134.0	-3.97	1,228,600	922,695,565,312
[5830]	26/10/21	3,371	3,432	3,365	3,377	+48.0	+1.44	1,181,700	960,821,133,312
[5830]	26/10/20	3,450	3,465	3,316	3,329	-151.0	-4.34	1,137,300	947,164,217,344
[5830]	26/10/19	3,465	3,490	3,408	3,480	-42.0	-1.19	1,020,900	990,126,604,288
[5830]	26/10/16	3,488	3,538	3,479	3,522	+44.0	+1.27	1,231,800	1,002,076,372,992
[5830]	26/10/15	3,505	3,550	3,431	3,478	-97.0	-2.71	1,450,400	989,557,555,200
[5830]	26/10/14	3,690	3,705	3,572	3,575	-115.0	-3.12	1,299,100	1,017,155,878,912
[5830]	26/10/13	3,650	3,738	3,649	3,690	+83.0	+2.30	1,308,400	1,049,875,644,416
[5830]	26/10/09	3,723	3,842	3,607	3,607	-109.0	-2.93	1,316,000	1,026,260,533,248
[5830]	26/10/08	3,796	3,798	3,716	3,716	-105.0	-2.75	1,132,900	1,057,273,085,952
[5830]	26/10/07	3,899	3,938	3,821	3,821	-119.0	-3.02	1,093,800	1,087,147,606,016
[5830]	26/10/06	3,886	3,965	3,882	3,940	+70.0	+1.81	971,200	1,126,779,715,584
[5830]	26/10/05	3,881	3,908	3,833	3,870	+13.0	+0.34	1,062,000	1,106,760,826,880
[5830]	26/10/02	3,892	3,947	3,857	3,857	-56.0	-1.43	1,109,200	1,103,042,969,600
[5830]	26/10/01	3,988	3,998	3,838	3,913	-101.0	-2.52	1,225,000	1,119,058,132,992
[5830]	26/09/30	3,874	4,045	3,867	4,014	+130.0	+3.35	1,298,700	1,147,942,600,704
[5830]	26/09/29	3,897	3,938	3,855	3,884	-89.0	-2.24	1,038,500	1,110,764,552,192
[5830]	26/09/28	3,959	4,018	3,922	3,973	+56.0	+1.43	1,288,500	1,136,217,292,800
[5830]	26/09/25	3,768	3,936	3,763	3,917	+176.0	+4.70	1,412,900	1,120,202,129,408
[5830]	26/09/24	3,819	3,821	3,709	3,741	-85.0	-2.22	1,061,900	1,069,868,777,472
[5830]	26/09/18	3,846	3,861	3,765	3,826	-19.0	-0.49	1,308,900	1,094,177,456,128
[5830]	26/09/17	3,828	3,919	3,808	3,845	+17.0	+0.44	802,400	1,099,611,242,496
[5830]	26/09/16	3,820	3,887	3,820	3,828	-1.0	-0.03	588,600	1,094,749,454,336
[5830]	26/09/15	3,882	3,909	3,800	3,829	-54.0	-1.39	689,800	1,095,035,453,440
[5830]	26/09/14	3,773	3,903	3,773	3,883	+67.0	+1.76	1,060,000	1,110,478,553,088
[5830]	26/09/11	3,712	3,857	3,688	3,816	-14.0	-0.37	1,317,600	1,091,317,661,696
[5830]	26/09/10	3,721	3,847	3,716	3,830	+109.0	+2.93	1,229,000	1,095,321,387,008
[5830]	26/09/09	3,789	3,844	3,721	3,721	-97.0	-2.54	1,037,900	1,064,149,057,536
[5830]	26/09/08	3,913	3,974	3,818	3,818	-150.0	-3.78	1,015,300	1,091,889,594,368
[5830]	26/09/07	3,960	4,001	3,943	3,968	+29.0	+0.74	880,900	1,134,787,297,280
[5830]	26/09/04	4,005	4,027	3,883	3,939	-34.0	-0.86	1,136,500	1,126,493,716,480
[5830]	26/09/03	3,986	4,073	3,968	3,973	-7.0	-0.18	1,101,000	1,140,642,807,808
[5830]	26/09/02	3,937	4,012	3,926	3,980	-24.0	-0.60	901,000	1,142,652,534,784
[5830]	26/09/01	3,982	4,044	3,942	4,004	-16.0	-0.40	893,300	1,149,542,858,752
[5830]	26/08/31	3,972	4,053	3,935	4,020	+35.0	+0.88	918,100	1,154,136,408,064
[5830]	26/08/28	3,921	4,017	3,907	3,985	+58.0	+1.48	715,200	1,144,088,035,328
[5830]	26/08/27	3,922	3,987	3,912	3,927	-3.0	-0.08	546,300	1,127,436,255,232
[5830]	26/08/26	3,895	3,974	3,885	3,930	+55.0	+1.42	553,600	1,128,297,529,344
[5830]	26/08/25	3,866	3,932	3,853	3,875	+36.0	+0.94	681,800	1,112,507,154,432
[5830]	26/08/24	3,894	3,914	3,810	3,839	-43.0	-1.11	742,400	1,102,171,602,944
[5830]	26/08/21	3,814	3,909	3,811	3,882	+52.0	+1.36	696,800	1,114,516,881,408
[5830]	26/08/20	3,800	3,848	3,761	3,830	+10.0	+0.26	859,700	1,099,587,780,608
[5830]	26/08/19	3,941	3,952	3,807	3,820	-219.0	-5.42	1,020,900	1,096,716,713,984
[5830]	26/08/18	4,011	4,117	4,011	4,039	+34.0	+0.85	917,300	1,159,591,362,560
[5830]	26/08/17	3,998	4,043	3,965	4,005	+41.0	+1.03	849,100	1,149,830,037,504
[5830]	26/08/14	3,976	4,074	3,958	3,964	-15.0	-0.38	1,149,200	1,138,058,985,472
[5830]	26/08/13	3,877	3,987	3,857	3,979	+149.0	+3.89	1,107,800	1,142,365,487,104
[5830]	26/08/12	3,783	3,873	3,755	3,830	+117.0	+3.15	995,700	1,099,587,780,608
[5830]	26/08/10	3,790	3,795	3,696	3,713	-100.0	-2.62	1,131,200	1,065,998,942,208
[5830]	26/08/07	3,651	3,891	3,610	3,813	+134.0	+3.64	2,935,800	1,094,708,887,552
[5830]	26/08/06	3,645	3,746	3,635	3,679	+68.0	+1.88	849,500	1,056,237,617,152
[5830]	26/08/05	3,550	3,629	3,530	3,611	+62.0	+1.75	776,100	1,036,714,835,968
[5830]	26/08/04	3,559	3,606	3,512	3,549	-39.0	-1.09	770,500	1,018,914,734,080
[5830]	26/08/03	3,620	3,673	3,452	3,588	-46.0	-1.27	1,062,700	1,030,111,559,680
[5830]	26/07/31	3,638	3,711	3,587	3,634	+45.0	+1.25	1,098,400	1,043,318,112,256
[5830]	26/07/30	3,532	3,630	3,500	3,589	-10.0	-0.28	1,059,800	1,030,398,672,896
[5830]	26/07/29	3,621	3,655	3,450	3,599	-68.0	-1.85	1,751,300	1,033,269,673,984
[5830]	26/07/28	3,725	3,748	3,631	3,667	-118.0	-3.12	1,619,400	1,052,792,389,632
[5830]	26/07/27	3,590	3,788	3,580	3,785	+229.0	+6.44	1,893,100	1,086,670,110,720
[5830]	26/07/24	3,480	3,578	3,461	3,556	+23.0	+0.65	1,800,200	1,020,924,395,520
[5830]	26/07/23	3,421	3,550	3,419	3,533	+83.0	+2.41	1,017,800	1,014,321,119,232
[5830]	26/07/22	3,377	3,494	3,359	3,450	+91.0	+2.71	925,300	990,491,901,952
[5830]	26/07/21	3,249	3,370	3,215	3,359	+130.0	+4.03	1,178,100	964,365,910,016
[5830]	26/07/17	3,361.0	3,403.0	3,137.0	3,229.0	-159.0	-4.69	2,025,300	-
[5830]	26/07/16	3,414.0	3,454.0	3,368.0	3,388.0	-32.0	-0.94	1,053,500	-
[5830]	26/07/15	3,349.0	3,420.0	3,325.0	3,420.0	+93.0	+2.80	885,500	-
[5830]	26/07/14	3,311.0	3,327.0	3,264.0	3,327.0	+17.0	+0.51	521,800	-
[5830]	26/07/13	3,312.0	3,349.0	3,279.0	3,310.0	+51.0	+1.56	569,600	-
[5830]	26/07/10	3,300.0	3,338.0	3,251.0	3,259.0	-34.0	-1.03	624,100	-
[5830]	26/07/09	3,319.0	3,319.0	3,250.0	3,293.0	-36.0	-1.08	594,700	-
[5830]	26/07/08	3,316.0	3,366.0	3,288.0	3,329.0	+7.0	+0.21	697,000	-
[5830]	26/07/07	3,379.0	3,427.0	3,304.0	3,322.0	+2.0	+0.06	827,600	-
[5830]	26/07/06	3,335.0	3,335.0	3,270.0	3,320.0	-15.0	-0.45	688,800	-
[5830]	26/07/03	3,297.0	3,343.0	3,263.0	3,335.0	+88.0	+2.71	692,400	-
[5830]	26/07/02	3,234.0	3,275.0	3,186.0	3,247.0	+79.0	+2.49	831,500	-
[5830]	26/07/01	3,133.0	3,196.0	3,131.0	3,168.0	+20.0	+0.64	640,800	-
[5830]	26/06/30	3,186.0	3,221.0	3,137.0	3,148.0	-34.0	-1.07	652,800	-
[5830]	26/06/29	3,230.0	3,236.0	3,138.0	3,182.0	+1.0	+0.03	735,200	-
[5830]	26/06/26	3,108.0	3,182.0	3,100.0	3,181.0	+81.0	+2.61	810,600	-
[5830]	26/06/25	3,138.0	3,138.0	3,055.0	3,100.0	+22.0	+0.71	685,200	-
[5830]	26/06/24	3,141.0	3,148.0	3,033.0	3,078.0	-36.0	-1.16	833,900	-
[5830]	26/06/23	3,150.0	3,164.0	3,096.0	3,114.0	-12.0	-0.38	796,000	-
[5830]	26/06/22	3,040.0	3,129.0	3,005.0	3,126.0	+55.0	+1.79	949,600	-
[5830]	26/06/19	3,089.0	3,117.0	3,002.0	3,071.0	-57.0	-1.82	1,193,600	-
[5830]	26/06/18	3,109.0	3,141.0	3,088.0	3,128.0	+53.0	+1.72	621,400	-
[5830]	26/06/17	3,115.0	3,195.0	3,071.0	3,075.0	-24.0	-0.77	761,900	-
[5830]	26/06/16	3,100.0	3,114.0	3,015.0	3,099.0	-66.0	-2.09	816,900	-
[5830]	26/06/15	3,145.0	3,190.0	3,093.0	3,165.0	+90.0	+2.93	870,700	-
[5830]	26/06/12	3,076.0	3,122.0	3,048.0	3,075.0	+69.0	+2.30	897,100	-
[5830]	26/06/11	3,004.0	3,023.0	2,951.5	3,006.0	-34.0	-1.12	509,900	-
[5830]	26/06/10	3,102.0	3,154.0	3,025.0	3,040.0	-39.0	-1.27	781,800	-
[5830]	26/06/09	3,057.0	3,107.0	3,029.0	3,079.0	+58.0	+1.92	848,300	-
[5830]	26/06/08	3,005.0	3,030.0	2,955.0	3,021.0	-43.0	-1.40	720,000	-
[5830]	26/06/05	3,093.0	3,120.0	3,056.0	3,064.0	+41.0	+1.36	769,800	-
[5830]	26/06/04	2,957.0	3,053.0	2,911.0	3,023.0	+29.5	+0.99	871,400	-
[5830]	26/06/03	3,003.0	3,025.0	2,954.5	2,993.5	+12.5	+0.42	556,100	-
[5830]	26/06/02	2,932.5	2,998.5	2,870.0	2,981.0	-1.5	-0.05	600,800	-
[5830]	26/06/01	3,020.0	3,046.0	2,980.0	2,982.5	-71.5	-2.34	495,400	-
[5830]	26/05/29	3,025.0	3,089.0	3,012.0	3,054.0	+25.0	+0.83	832,800	-
[5830]	26/05/28	3,060.0	3,064.0	2,990.0	3,029.0	-21.0	-0.69	588,700	-
[5830]	26/05/27	3,096.0	3,111.0	3,041.0	3,050.0	-87.0	-2.77	600,000	-
[5830]	26/05/26	3,142.0	3,150.0	3,071.0	3,137.0	+17.0	+0.54	498,500	-
[5830]	26/05/25	3,095.0	3,124.0	3,057.0	3,120.0	+5.0	+0.16	530,600	-
[5830]	26/05/22	3,195	3,209	3,111	3,115	-52.0	-1.64	495,100	-
[5830]	26/05/21	3,156	3,199	3,137	3,167	+52.0	+1.67	922,400	-
[5830]	26/05/20	3,143	3,162	3,070	3,115	+23.0	+0.74	661,800	-
[5830]	26/05/19	3,124	3,160	3,069	3,092	+20.0	+0.65	706,300	-
[5830]	26/05/18	3,157	3,158	3,053	3,072	-90.0	-2.85	1,018,700	-
[5830]	26/05/15	3,192	3,246	3,122	3,162	-30.0	-0.94	582,600	-
[5830]	26/05/14	3,221	3,230	3,181	3,192	-29.0	-0.90	644,200	-
[5830]	26/05/13	3,202	3,257	3,176	3,221	-8.0	-0.25	928,300	-
[5830]	26/05/12	3,240	3,278	3,189	3,229	-30.0	-0.92	780,800	-
[5830]	26/05/11	3,070	3,298	3,050	3,259	+174.0	+5.64	1,964,400	-
[5830]	26/05/08	3,050.0	3,094.0	2,948.5	3,085.0	-35.0	-1.12	2,446,300	-
[5830]	26/05/07	3,114.0	3,164.0	3,082.0	3,120.0	+105.0	+3.48	1,097,000	-
[5830]	26/05/01	3,003.0	3,029.0	2,939.0	3,015.0	-3.0	-0.10	598,800	-
[5830]	26/04/30	3,063.0	3,081.0	2,982.0	3,018.0	-94.0	-3.02	725,000	-
[5830]	26/04/28	2,992.0	3,112.0	2,964.5	3,112.0	+170.0	+5.78	912,100	-
[5830]	26/04/27	2,879.5	2,947.5	2,827.5	2,942.0	+46.5	+1.61	888,400	-
[5830]	26/04/24	2,935.0	2,950.0	2,878.5	2,895.5	-36.0	-1.23	642,100	-
[5830]	26/04/23	2,942.5	2,960.0	2,887.0	2,931.5	-24.0	-0.81	875,200	-
[5830]	26/04/22	3,030.0	3,043.0	2,951.0	2,955.5	-61.5	-2.04	867,100	-
[5830]	26/04/21	3,086.0	3,090.0	2,999.0	3,017.0	-63.0	-2.05	1,091,400	-
[5830]	26/04/20	3,215.0	3,220.0	3,080.0	3,080.0	-101.0	-3.18	694,900	-
[5830]	26/04/17	3,213.0	3,243.0	3,174.0	3,181.0	-32.0	-1.00	708,200	-
[5830]	26/04/16	3,207.0	3,235.0	3,189.0	3,213.0	+37.0	+1.16	877,300	-
[5830]	26/04/15	3,200.0	3,222.0	3,136.0	3,176.0	+23.0	+0.73	890,000	-
[5830]	26/04/14	3,205.0	3,212.0	3,110.0	3,153.0	-28.0	-0.88	901,400	-
[5830]	26/04/13	3,151.0	3,209.0	3,149.0	3,181.0	+1.0	+0.03	738,900	-
[5830]	26/04/10	3,213.0	3,250.0	3,180.0	3,180.0	-14.0	-0.44	815,600	-
[5830]	26/04/09	3,267.0	3,267.0	3,186.0	3,194.0	-34.0	-1.05	663,400	-
[5830]	26/04/08	3,333.0	3,335.0	3,215.0	3,228.0	+85.0	+2.70	989,600	-
[5830]	26/04/07	3,146.0	3,187.0	3,127.0	3,143.0	+37.0	+1.19	623,900	-
[5830]	26/04/06	3,074.0	3,148.0	3,074.0	3,106.0	+35.0	+1.14	666,300	-
[5830]	26/04/03	3,068.0	3,084.0	3,039.0	3,071.0	+63.0	+2.09	586,700	-
[5830]	26/04/02	3,150.0	3,178.0	3,008.0	3,008.0	-72.0	-2.34	803,400	-
[5830]	26/04/01	2,999.0	3,093.0	2,982.0	3,080.0	+249.5	+8.81	1,179,800	-
[5830]	26/03/31	2,829.5	2,925.0	2,796.0	2,830.5	-48.5	-1.68	1,126,700	-
[5830]	26/03/30	2,766.5	2,894.5	2,766.5	2,879.0	-105.0	-3.52	964,700	-
[5830]	26/03/27	2,939.5	3,007.0	2,938.0	2,984.0	+27.5	+0.93	1,568,200	-
[5830]	26/03/26	3,033.0	3,048.0	2,909.0	2,956.5	-55.5	-1.84	644,900	-
[5830]	26/03/25	3,005.0	3,050.0	2,989.0	3,012.0	+107.5	+3.70	835,500	-
[5830]	26/03/24	2,906.5	2,949.0	2,876.0	2,904.5	+98.0	+3.49	813,300	-
[5830]	26/03/23	2,780.0	2,854.5	2,763.5	2,806.5	-122.0	-4.17	950,100	-
[5830]	26/03/19	2,962.0	2,987.0	2,922.5	2,928.5	-141.5	-4.61	1,431,000	-
[5830]	26/03/18	3,008.0	3,072.0	3,006.0	3,070.0	+112.0	+3.79	677,400	-
[5830]	26/03/17	3,000.0	3,045.0	2,941.0	2,958.0	+42.5	+1.46	554,100	-
[5830]	26/03/16	2,920.5	2,965.0	2,895.0	2,915.5	-35.0	-1.19	618,400	-
[5830]	26/03/13	2,871.5	2,979.0	2,871.5	2,950.5	+20.5	+0.70	1,192,100	-
[5830]	26/03/12	3,035.0	3,035.0	2,899.5	2,930.0	-148.0	-4.81	1,582,100	-
[5830]	26/03/11	3,070.0	3,144.0	3,062.0	3,078.0	+38.0	+1.25	923,900	-
[5830]	26/03/10	2,949.0	3,058.0	2,938.0	3,040.0	+157.0	+5.45	1,023,300	-
[5830]	26/03/09	2,810.5	2,899.5	2,787.0	2,883.0	-176.0	-5.75	1,537,700	-
[5830]	26/03/06	2,967.0	3,081.0	2,936.0	3,059.0	-22.0	-0.71	1,151,000	-
[5830]	26/03/05	3,037.0	3,115.0	3,019.0	3,081.0	+180.0	+6.20	1,538,300	-
[5830]	26/03/04	2,957.5	3,049.0	2,830.5	2,901.0	-236.0	-7.52	1,925,100	-
[5830]	26/03/03	3,247.0	3,268.0	3,125.0	3,137.0	-122.0	-3.74	1,225,700	-
[5830]	26/03/02	3,218.0	3,269.0	3,180.0	3,259.0	-135.0	-3.98	1,135,400	-
[5830]	26/02/27	3,279.0	3,394.0	3,270.0	3,394.0	+138.0	+4.24	1,342,500	-
[5830]	26/02/26	3,200.0	3,291.0	3,184.0	3,256.0	+103.0	+3.27	983,500	-
[5830]	26/02/25	3,249.0	3,257.0	3,123.0	3,153.0	-112.0	-3.43	1,696,000	-
[5830]	26/02/24	3,465.0	3,486.0	3,265.0	3,265.0	-227.0	-6.50	1,866,400	-
[5830]	26/02/20	3,489.0	3,532.0	3,458.0	3,492.0	-96.0	-2.68	1,117,000	-
[5830]	26/02/19	3,490.0	3,604.0	3,490.0	3,588.0	+108.0	+3.10	899,700	-
[5830]	26/02/18	3,454.0	3,526.0	3,400.0	3,480.0	+116.0	+3.45	906,200	-
[5830]	26/02/17	3,461.0	3,505.0	3,364.0	3,364.0	-99.0	-2.86	931,300	-
[5830]	26/02/16	3,524.0	3,524.0	3,390.0	3,463.0	-64.0	-1.81	1,068,400	-
[5830]	26/02/13	3,565.0	3,620.0	3,510.0	3,527.0	-108.0	-2.97	1,724,100	-
[5830]	26/02/12	3,450.0	3,646.0	3,384.0	3,635.0	+230.0	+6.75	2,010,800	-
[5830]	26/02/10	3,289.0	3,450.0	3,247.0	3,405.0	+180.0	+5.58	2,292,000	-
[5830]	26/02/09	3,280.0	3,280.0	3,180.0	3,225.0	+65.0	+2.06	936,200	-
[5830]	26/02/06	3,089.0	3,160.0	3,058.0	3,160.0	+22.0	+0.70	913,500	-
[5830]	26/02/05	3,120.0	3,165.0	3,086.0	3,138.0	+83.0	+2.72	890,600	-
[5830]	26/02/04	3,050.0	3,058.0	2,989.5	3,055.0	+53.0	+1.77	814,100	-
[5830]	26/02/03	2,927.0	3,004.0	2,894.5	3,002.0	+152.5	+5.35	886,400	-
[5830]	26/02/02	2,900.0	2,939.0	2,846.0	2,849.5	-21.5	-0.75	858,600	-
[5830]	26/01/30	2,850.0	2,883.0	2,839.5	2,871.0	+28.0	+0.98	768,400	-
[5830]	26/01/29	2,802.0	2,850.0	2,777.5	2,843.0	+44.0	+1.57	740,400	-
[5830]	26/01/28	2,788.5	2,814.5	2,761.5	2,799.0	+4.0	+0.14	642,200	-
[5830]	26/01/27	2,732.0	2,810.0	2,716.0	2,795.0	+46.0	+1.67	553,000	-
[5830]	26/01/26	2,735.0	2,780.0	2,728.0	2,749.0	-86.0	-3.03	740,900	-
[5830]	26/01/23	2,808.5	2,849.5	2,805.5	2,835.0	+32.5	+1.16	714,700	-
[5830]	26/01/22	2,785.5	2,814.0	2,775.0	2,802.5	+67.0	+2.45	846,200	-
[5830]	26/01/21	2,700.0	2,753.5	2,691.0	2,735.5	-59.0	-2.11	768,800	-
[5830]	26/01/20	2,828.5	2,833.5	2,779.0	2,794.5	-59.5	-2.08	858,900	-
[5830]	26/01/19	2,876.0	2,876.5	2,825.5	2,854.0	-22.5	-0.78	858,700	-
[5830]	26/01/16	2,822.5	2,882.0	2,822.0	2,876.5	+41.5	+1.46	862,900	-
[5830]	26/01/15	2,780.0	2,835.0	2,774.0	2,835.0	+58.0	+2.09	747,800	-
[5830]	26/01/14	2,770.0	2,789.0	2,716.0	2,777.0	+13.5	+0.49	848,200	-
[5830]	26/01/13	2,800.0	2,801.0	2,752.5	2,763.5	+55.0	+2.03	728,300	-
[5830]	26/01/09	2,667.0	2,718.0	2,666.0	2,708.5	+46.5	+1.75	714,000	-
[5830]	26/01/08	2,681.5	2,697.0	2,647.5	2,662.0	-35.0	-1.30	652,000	-
[5830]	26/01/07	2,660.0	2,697.0	2,652.0	2,697.0	-1.5	-0.06	825,400	-
[5830]	26/01/06	2,626.5	2,705.0	2,622.0	2,698.5	+93.0	+3.57	940,200	-
[5830]	26/01/05	2,567.0	2,611.0	2,565.0	2,605.5	+54.0	+2.12	864,900	-
[5830]	25/12/30	2,553.0	2,594.5	2,550.0	2,551.5	-16.5	-0.64	506,900	-
[5830]	25/12/29	2,555.5	2,571.0	2,542.5	2,568.0	+20.0	+0.78	659,500	-
[5830]	25/12/26	2,595.0	2,595.0	2,537.0	2,548.0	-30.0	-1.16	622,500	-
[5830]	25/12/25	2,615.0	2,615.0	2,567.0	2,578.0	-19.5	-0.75	387,100	-
[5830]	25/12/24	2,622.5	2,637.0	2,575.0	2,597.5	-20.5	-0.78	618,800	-
[5830]	25/12/23	2,600.0	2,648.0	2,580.0	2,618.0	+40.0	+1.55	791,100	-
[5830]	25/12/22	2,640.0	2,644.0	2,575.5	2,578.0	-23.0	-0.88	649,600	-
[5830]	25/12/19	2,554.0	2,624.5	2,554.0	2,601.0	+47.0	+1.84	1,143,600	-
[5830]	25/12/18	2,566.0	2,585.5	2,541.5	2,554.0	+18.5	+0.73	701,000	-
[5830]	25/12/17	2,543.5	2,568.0	2,506.0	2,535.5	-5.5	-0.22	678,300	-
[5830]	25/12/16	2,609.0	2,628.0	2,541.0	2,541.0	-105.5	-3.99	1,095,100	-
[5830]	25/12/15	2,570.5	2,659.0	2,564.0	2,646.5	+79.0	+3.08	948,600	-
[5830]	25/12/12	2,540.0	2,587.5	2,526.0	2,567.5	+75.5	+3.03	901,200	-
[5830]	25/12/11	2,576.0	2,585.0	2,488.5	2,492.0	-80.0	-3.11	931,300	-
[5830]	25/12/10	2,580.0	2,586.5	2,555.0	2,572.0	+11.0	+0.43	625,500	-
[5830]	25/12/09	2,562.0	2,577.0	2,557.0	2,561.0	-1.0	-0.04	616,500	-
[5830]	25/12/08	2,572.0	2,582.5	2,534.5	2,562.0	+2.5	+0.10	720,600	-
[5830]	25/12/05	2,541.5	2,573.5	2,525.5	2,559.5	-1.5	-0.06	582,000	-
[5830]	25/12/04	2,512.5	2,561.0	2,504.0	2,561.0	+59.5	+2.38	739,300	-
[5830]	25/12/03	2,555.0	2,557.5	2,498.0	2,501.5	-69.0	-2.68	855,400	-
[5830]	25/12/02	2,607.0	2,622.0	2,545.0	2,570.5	+2.0	+0.08	1,150,700	-
[5830]	25/12/01	2,612.0	2,670.0	2,567.0	2,568.5	+1.5	+0.06	1,614,200	-
[5830]	25/11/28	2,526.5	2,580.5	2,519.0	2,567.0	+49.0	+1.95	947,700	-
[5830]	25/11/27	2,505.5	2,540.0	2,480.5	2,518.0	+62.5	+2.55	1,109,000	-
[5830]	25/11/26	2,440.0	2,468.5	2,429.5	2,455.5	+50.0	+2.08	812,200	-
[5830]	25/11/25	2,395.0	2,444.0	2,377.0	2,405.5	+28.0	+1.18	880,000	-
[5830]	25/11/21	2,335.0	2,398.0	2,335.0	2,377.5	+28.5	+1.21	745,300	-
[5830]	25/11/20	2,377.5	2,385.5	2,347.5	2,349.0	+27.5	+1.18	783,300	-
[5830]	25/11/19	2,349.0	2,370.0	2,300.0	2,321.5	+22.5	+0.98	1,065,100	-
[5830]	25/11/18	2,400.0	2,409.5	2,299.0	2,299.0	-118.5	-4.90	1,003,200	-
[5830]	25/11/17	2,378.5	2,417.5	2,365.5	2,417.5	+39.0	+1.64	836,800	-
[5830]	25/11/14	2,348.0	2,395.0	2,331.5	2,378.5	-2.0	-0.08	725,100	-
[5830]	25/11/13	2,400.5	2,415.0	2,362.5	2,380.5	-14.5	-0.61	1,110,800	-
[5830]	25/11/12	2,349.0	2,405.5	2,343.5	2,395.0	+54.5	+2.33	1,000,900	-
[5830]	25/11/11	2,398.0	2,404.0	2,337.5	2,340.5	-20.5	-0.87	1,602,100	-
[5830]	25/11/10	2,325.5	2,370.0	2,312.5	2,361.0	+41.5	+1.79	1,903,700	-
[5830]	25/11/07	2,420.5	2,445.0	2,285.0	2,319.5	-150.5	-6.09	3,527,800	-
[5830]	25/11/06	2,400.0	2,476.0	2,389.5	2,470.0	+81.5	+3.41	1,190,800	-
[5830]	25/11/05	2,410.5	2,422.5	2,294.0	2,388.5	-43.5	-1.79	1,361,600	-
[5830]	25/11/04	2,390.0	2,450.0	2,383.5	2,432.0	+25.0	+1.04	1,330,800	-
[5830]	25/10/31	2,410.0	2,432.5	2,395.5	2,407.0	+3.5	+0.15	1,123,300	-
[5830]	25/10/30	2,326.0	2,413.0	2,326.0	2,403.5	+81.5	+3.51	1,588,700	-
[5830]	25/10/29	2,342.0	2,354.5	2,310.5	2,322.0	-3.0	-0.13	1,094,700	-
[5830]	25/10/28	2,340.0	2,391.0	2,304.5	2,325.0	+8.5	+0.37	2,597,800	-
[5830]	25/10/27	2,248.5	2,332.0	2,217.0	2,316.5	+127.5	+5.82	1,813,000	-
[5830]	25/10/24	2,200.5	2,226.0	2,189.0	2,189.0	-19.0	-0.86	936,500	-
[5830]	25/10/23	2,161.5	2,225.0	2,154.0	2,208.0	+27.0	+1.24	1,085,000	-
[5830]	25/10/22	2,143.5	2,191.0	2,141.0	2,181.0	+26.0	+1.21	805,800	-
[5830]	25/10/21	2,155.0	2,171.5	2,144.0	2,155.0	-0.5	-0.02	678,500	-
[5830]	25/10/20	2,124.0	2,157.0	2,105.0	2,155.5	+63.5	+3.04	744,800	-
[5830]	25/10/17	2,083.0	2,099.5	2,063.5	2,092.0	-22.5	-1.06	647,500	-
[5830]	25/10/16	2,121.0	2,139.5	2,107.0	2,114.5	+10.5	+0.50	813,300	-
[5830]	25/10/15	2,055.0	2,116.0	2,055.0	2,104.0	+65.0	+3.19	741,300	-
[5830]	25/10/14	2,061.0	2,086.0	2,032.0	2,039.0	-69.0	-3.27	1,063,700	-
[5830]	25/10/10	2,130.0	2,139.5	2,105.0	2,108.0	-41.0	-1.91	1,121,400	-
[5830]	25/10/09	2,131.5	2,149.0	2,120.0	2,149.0	+12.0	+0.56	748,000	-
[5830]	25/10/08	2,115.0	2,148.0	2,112.5	2,137.0	+30.5	+1.45	910,800	-
[5830]	25/10/07	2,131.0	2,148.0	2,102.0	2,106.5	-23.0	-1.08	905,300	-
[5830]	25/10/06	2,190.0	2,198.5	2,095.5	2,129.5	-55.0	-2.52	1,436,200	-
[5830]	25/10/03	2,136.5	2,196.0	2,136.0	2,184.5	+35.5	+1.65	749,000	-
[5830]	25/10/02	2,140.0	2,171.5	2,127.5	2,149.0	+5.0	+0.23	1,070,700	-
[5830]	25/10/01	2,213.5	2,225.5	2,126.5	2,144.0	-101.5	-4.52	1,425,700	-
[5830]	25/09/30	2,203.0	2,257.5	2,163.5	2,245.5	+72.0	+3.31	1,463,400	-
[5830]	25/09/29	2,208.5	2,213.0	2,173.5	2,173.5	-67.0	-2.99	1,291,400	-
[5830]	25/09/26	2,160.0	2,253.0	2,160.0	2,240.5	+93.0	+4.33	2,036,800	-
[5830]	25/09/25	2,141.0	2,165.0	2,136.0	2,147.5	+9.5	+0.44	1,074,200	-
[5830]	25/09/24	2,181.0	2,194.0	2,138.0	2,138.0	-26.0	-1.20	1,332,500	-
[5830]	25/09/22	2,126.0	2,169.5	2,126.0	2,164.0	+40.0	+1.88	1,187,600	-
[5830]	25/09/19	2,080.5	2,129.5	2,080.5	2,124.0	+40.5	+1.94	1,726,700	-
[5830]	25/09/18	2,078.5	2,098.0	2,065.0	2,083.5	+26.5	+1.29	737,900	-
[5830]	25/09/17	2,064.0	2,067.0	2,029.0	2,057.0	-39.5	-1.88	567,500	-
[5830]	25/09/16	2,075.0	2,099.0	2,064.0	2,096.5	+29.5	+1.43	825,800	-
[5830]	25/09/12	2,071.0	2,075.0	2,053.5	2,067.0	+16.5	+0.80	1,015,300	-
[5830]	25/09/11	2,060.0	2,067.0	2,035.0	2,050.5	-20.0	-0.97	582,500	-
[5830]	25/09/10	2,010.0	2,080.0	2,007.5	2,070.5	+65.0	+3.24	638,700	-
[5830]	25/09/09	2,034.0	2,038.0	1,994.0	2,005.5	-16.5	-0.82	504,200	-
[5830]	25/09/08	2,007.0	2,030.0	1,993.5	2,022.0	-4.0	-0.20	551,200	-
[5830]	25/09/05	2,035.5	2,048.5	2,014.0	2,026.0	-8.0	-0.39	695,100	-