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
[5831]	26/10/29	3,053	3,122	3,024	3,122	+69.0	+2.26	2,699,700	1,644,758,040,576
[5831]	26/10/28	3,066	3,066	3,014	3,053	+23.0	+0.76	2,498,900	1,608,406,925,312
[5831]	26/10/27	2,959	3,030	2,948	3,030	+121.0	+4.16	2,200,300	1,596,289,843,200
[5831]	26/10/26	2,888	2,968	2,876	2,909	+15.5	+0.54	1,977,100	1,532,806,955,008
[5831]	26/10/23	2,852	2,898	2,766	2,894	-58.0	-1.96	3,814,500	1,524,641,169,408
[5831]	26/10/22	3,064	3,079	2,952	2,952	-123.5	-4.01	2,644,200	1,555,460,653,056
[5831]	26/10/21	3,067	3,120	3,060	3,076	+43.0	+1.42	1,914,900	1,620,523,876,352
[5831]	26/10/20	3,120	3,150	3,013	3,033	-143.0	-4.50	2,566,600	1,597,870,309,376
[5831]	26/10/19	3,130	3,176	3,102	3,176	-13.0	-0.41	1,720,600	1,673,206,693,888
[5831]	26/10/16	3,127	3,201	3,127	3,189	+75.0	+2.41	2,741,800	1,680,055,468,032
[5831]	26/10/15	3,183	3,208	3,105	3,114	-128.0	-3.95	4,405,900	1,640,543,420,416
[5831]	26/10/14	3,365	3,377	3,242	3,242	-149.0	-4.39	3,130,800	1,707,977,474,048
[5831]	26/10/13	3,439	3,459	3,378	3,391	+4.0	+0.12	2,810,700	1,786,474,790,912
[5831]	26/10/09	3,426	3,459	3,370	3,387	-43.0	-1.25	2,456,800	1,784,367,546,368
[5831]	26/10/08	3,539	3,539	3,430	3,430	-110.0	-3.11	1,932,800	1,807,021,113,344
[5831]	26/10/07	3,620	3,653	3,540	3,540	-105.0	-2.88	1,629,100	1,864,972,238,848
[5831]	26/10/06	3,600	3,650	3,577	3,645	+67.0	+1.87	1,403,200	1,907,948,388,352
[5831]	26/10/05	3,571	3,595	3,535	3,578	+10.0	+0.28	1,736,100	1,872,877,715,456
[5831]	26/10/02	3,596	3,631	3,568	3,568	-33.0	-0.92	1,654,700	1,867,643,224,064
[5831]	26/10/01	3,645	3,645	3,516	3,601	-36.0	-0.99	2,509,100	1,884,916,940,800
[5831]	26/09/30	3,575	3,663	3,560	3,637	+93.0	+2.62	2,236,800	1,903,760,769,024
[5831]	26/09/29	3,545	3,588	3,510	3,544	-95.0	-2.61	1,863,100	1,855,080,628,224
[5831]	26/09/28	3,635	3,662	3,616	3,639	+15.0	+0.41	2,146,100	1,904,807,772,160
[5831]	26/09/25	3,500	3,625	3,494	3,624	+164.0	+4.74	1,952,300	1,896,956,035,072
[5831]	26/09/24	3,489	3,490	3,420	3,460	-29.0	-0.83	1,870,500	1,811,111,477,248
[5831]	26/09/18	3,511	3,520	3,448	3,489	-14.0	-0.40	1,984,000	1,826,291,318,784
[5831]	26/09/17	3,503	3,548	3,481	3,503	+12.0	+0.34	1,544,000	1,833,619,554,304
[5831]	26/09/16	3,506	3,549	3,480	3,491	-22.0	-0.63	1,459,100	1,827,338,190,848
[5831]	26/09/15	3,593	3,602	3,474	3,513	-62.0	-1.73	1,416,200	1,838,853,914,624
[5831]	26/09/14	3,550	3,606	3,522	3,575	+24.0	+0.68	1,137,200	1,871,307,341,824
[5831]	26/09/11	3,420	3,551	3,410	3,551	+16.0	+0.45	2,501,000	1,858,744,745,984
[5831]	26/09/10	3,444	3,549	3,438	3,535	+95.0	+2.76	2,249,000	1,850,369,638,400
[5831]	26/09/09	3,520	3,548	3,440	3,440	-122.0	-3.43	2,366,400	1,800,642,625,536
[5831]	26/09/08	3,602	3,637	3,560	3,562	-89.0	-2.44	1,672,500	1,890,910,339,072
[5831]	26/09/07	3,688	3,699	3,636	3,651	-20.0	-0.54	1,215,200	1,938,156,552,192
[5831]	26/09/04	3,689	3,695	3,607	3,671	+13.0	+0.36	2,459,400	1,948,773,646,336
[5831]	26/09/03	3,673	3,705	3,638	3,658	+19.0	+0.52	2,063,000	1,941,872,574,464
[5831]	26/09/02	3,620	3,692	3,620	3,639	-47.0	-1.28	2,173,300	1,931,786,321,920
[5831]	26/09/01	3,639	3,701	3,611	3,686	-2.0	-0.05	1,723,600	1,956,736,532,480
[5831]	26/08/31	3,621	3,712	3,600	3,688	+38.0	+1.04	2,000,100	1,957,798,215,680
[5831]	26/08/28	3,630	3,679	3,603	3,650	+32.0	+0.88	1,791,200	1,937,625,710,592
[5831]	26/08/27	3,570	3,624	3,545	3,618	+52.0	+1.46	1,732,800	1,920,638,255,104
[5831]	26/08/26	3,500	3,580	3,500	3,566	+43.0	+1.22	1,334,900	1,893,033,705,472
[5831]	26/08/25	3,444	3,542	3,435	3,523	+105.0	+3.07	1,309,500	1,870,206,992,384
[5831]	26/08/24	3,485	3,491	3,418	3,418	-32.0	-0.93	1,268,800	1,814,467,051,520
[5831]	26/08/21	3,350	3,462	3,350	3,450	+68.0	+2.01	1,739,000	1,831,454,375,936
[5831]	26/08/20	3,371	3,402	3,346	3,382	-18.0	-0.53	1,876,900	1,795,356,229,632
[5831]	26/08/19	3,556	3,556	3,385	3,400	-166.0	-4.66	2,132,000	1,804,911,640,576
[5831]	26/08/18	3,565	3,618	3,554	3,566	+18.0	+0.51	1,812,400	1,893,033,705,472
[5831]	26/08/17	3,531	3,551	3,499	3,548	+35.0	+1.00	1,663,700	1,883,478,294,528
[5831]	26/08/14	3,525	3,582	3,489	3,513	+33.0	+0.95	2,750,000	1,864,898,314,240
[5831]	26/08/13	3,451	3,480	3,390	3,480	+78.0	+2.29	1,923,100	1,847,380,148,224
[5831]	26/08/12	3,391	3,436	3,350	3,402	+54.0	+1.61	1,703,000	1,805,973,323,776
[5831]	26/08/10	3,420	3,434	3,317	3,348	-65.0	-1.90	2,002,400	1,777,307,090,944
[5831]	26/08/07	3,337	3,460	3,296	3,413	+146.0	+4.47	3,414,800	1,810,769,117,184
[5831]	26/08/06	3,256	3,312	3,239	3,267	+46.0	+1.43	1,914,800	1,733,308,710,912
[5831]	26/08/05	3,180	3,240	3,155	3,221	+58.0	+1.83	1,622,000	1,708,903,366,656
[5831]	26/08/04	3,186	3,218	3,111	3,163	-18.0	-0.57	1,139,800	1,678,131,462,144
[5831]	26/08/03	3,197	3,227	3,052	3,181	+1.0	+0.03	2,142,000	1,687,681,368,064
[5831]	26/07/31	3,208	3,223	3,129	3,180	+20.0	+0.63	1,792,200	1,687,150,788,608
[5831]	26/07/30	3,158	3,193	3,130	3,160	-97.0	-2.98	2,091,600	1,676,539,723,776
[5831]	26/07/29	3,289	3,296	3,180	3,257	-33.0	-1.00	2,468,400	1,728,003,178,496
[5831]	26/07/28	3,400	3,404	3,286	3,290	-173.0	-5.00	2,371,100	1,745,511,383,040
[5831]	26/07/27	3,437	3,470	3,403	3,463	+83.0	+2.46	1,602,900	1,837,296,648,192
[5831]	26/07/24	3,314	3,393	3,311	3,380	+18.0	+0.54	1,185,500	1,793,260,912,640
[5831]	26/07/23	3,338	3,384	3,316	3,362	+24.0	+0.72	1,246,100	1,783,711,006,720
[5831]	26/07/22	3,280	3,370	3,271	3,338	+75.0	+2.30	1,692,100	1,770,977,755,136
[5831]	26/07/21	3,214	3,264	3,163	3,263	+115.0	+3.65	1,500,000	1,731,186,524,160
[5831]	26/07/17	3,346.0	3,360.0	3,088.0	3,148.0	-195.0	-5.83	2,213,900	-
[5831]	26/07/16	3,381.0	3,399.0	3,338.0	3,343.0	-41.0	-1.21	1,576,800	-
[5831]	26/07/15	3,321.0	3,389.0	3,315.0	3,384.0	+70.0	+2.11	1,466,700	-
[5831]	26/07/14	3,286.0	3,332.0	3,258.0	3,314.0	+28.0	+0.85	1,418,400	-
[5831]	26/07/13	3,299.0	3,348.0	3,278.0	3,286.0	+7.0	+0.21	1,584,200	-
[5831]	26/07/10	3,364.0	3,390.0	3,276.0	3,279.0	-37.0	-1.12	1,702,300	-
[5831]	26/07/09	3,328.0	3,358.0	3,283.0	3,316.0	-47.0	-1.40	1,618,200	-
[5831]	26/07/08	3,333.0	3,417.0	3,326.0	3,363.0	+6.0	+0.18	2,710,700	-
[5831]	26/07/07	3,443.0	3,448.0	3,357.0	3,357.0	+16.0	+0.48	3,057,200	-
[5831]	26/07/06	3,287.0	3,344.0	3,231.0	3,341.0	+109.0	+3.37	1,920,000	-
[5831]	26/07/03	3,150.0	3,233.0	3,139.0	3,232.0	+136.0	+4.39	2,104,500	-
[5831]	26/07/02	3,110.0	3,143.0	3,074.0	3,096.0	+52.0	+1.71	1,453,200	-
[5831]	26/07/01	3,018.0	3,070.0	3,012.0	3,044.0	+19.0	+0.63	1,150,800	-
[5831]	26/06/30	3,050.0	3,076.0	3,025.0	3,025.0	-8.0	-0.26	1,249,400	-
[5831]	26/06/29	3,050.0	3,068.0	3,013.0	3,033.0	+1.0	+0.03	1,379,400	-
[5831]	26/06/26	2,997.5	3,039.0	2,994.5	3,032.0	+41.0	+1.37	1,546,300	-
[5831]	26/06/25	3,014.0	3,023.0	2,956.0	2,991.0	+27.0	+0.91	1,309,500	-
[5831]	26/06/24	3,002.0	3,047.0	2,947.5	2,964.0	-48.0	-1.59	1,458,200	-
[5831]	26/06/23	3,079.0	3,085.0	3,012.0	3,012.0	-20.0	-0.66	1,611,500	-
[5831]	26/06/22	3,008.0	3,039.0	2,982.5	3,032.0	+6.0	+0.20	1,220,500	-
[5831]	26/06/19	3,090.0	3,102.0	3,003.0	3,026.0	-89.0	-2.86	2,011,400	-
[5831]	26/06/18	3,071.0	3,120.0	3,040.0	3,115.0	+83.0	+2.74	1,540,800	-
[5831]	26/06/17	3,106.0	3,141.0	3,032.0	3,032.0	-37.0	-1.21	1,519,300	-
[5831]	26/06/16	3,086.0	3,089.0	2,997.0	3,069.0	-52.0	-1.67	2,347,800	-
[5831]	26/06/15	3,131.0	3,184.0	3,086.0	3,121.0	+69.0	+2.26	1,877,300	-
[5831]	26/06/12	3,055.0	3,095.0	3,021.0	3,052.0	+78.5	+2.64	2,132,900	-
[5831]	26/06/11	2,950.0	2,980.0	2,909.5	2,973.5	+0.5	+0.02	1,690,200	-
[5831]	26/06/10	2,987.0	3,098.0	2,961.0	2,973.0	-22.5	-0.75	1,946,500	-
[5831]	26/06/09	2,932.5	3,014.0	2,910.0	2,995.5	+98.5	+3.40	2,313,100	-
[5831]	26/06/08	2,875.5	2,897.5	2,831.5	2,897.0	+0.5	+0.02	1,820,900	-
[5831]	26/06/05	2,942.0	2,963.5	2,886.0	2,896.5	+29.5	+1.03	1,935,700	-
[5831]	26/06/04	2,820.5	2,937.0	2,778.5	2,867.0	+32.0	+1.13	2,223,200	-
[5831]	26/06/03	2,825.0	2,857.0	2,786.0	2,835.0	+36.5	+1.30	2,034,600	-
[5831]	26/06/02	2,749.5	2,809.0	2,720.5	2,798.5	-15.5	-0.55	1,438,900	-
[5831]	26/06/01	2,842.0	2,862.0	2,794.5	2,814.0	-57.0	-1.99	1,791,000	-
[5831]	26/05/29	2,834.0	2,907.5	2,830.0	2,871.0	+24.5	+0.86	1,982,100	-
[5831]	26/05/28	2,910.0	2,914.0	2,827.0	2,846.5	-64.5	-2.22	1,751,500	-
[5831]	26/05/27	2,944.5	2,953.0	2,883.0	2,911.0	-44.0	-1.49	1,300,900	-
[5831]	26/05/26	2,969.5	2,988.0	2,923.5	2,955.0	-38.0	-1.27	1,426,800	-
[5831]	26/05/25	2,980.0	3,012.0	2,954.5	2,993.0	-4.0	-0.13	1,584,700	-
[5831]	26/05/22	3,010	3,032	2,967	2,997	-7.0	-0.23	1,522,700	-
[5831]	26/05/21	3,010	3,052	2,990	3,004	+32.0	+1.08	1,867,400	-
[5831]	26/05/20	2,999	3,038	2,944	2,972	+22.0	+0.75	1,968,700	-
[5831]	26/05/19	2,945	2,985	2,923	2,950	+55.0	+1.90	1,504,400	-
[5831]	26/05/18	2,906	2,934	2,844	2,895	-19.5	-0.67	1,562,400	-
[5831]	26/05/15	2,891	2,954	2,887	2,915	+24.5	+0.85	1,598,900	-
[5831]	26/05/14	2,862	2,903	2,838	2,891	-1.0	-0.03	1,917,400	-
[5831]	26/05/13	2,843	2,915	2,840	2,892	-8.5	-0.29	2,473,700	-
[5831]	26/05/12	2,835	2,909	2,825	2,901	+90.0	+3.20	2,087,000	-
[5831]	26/05/11	2,776	2,826	2,766	2,811	+49.5	+1.79	1,564,600	-
[5831]	26/05/08	2,793	2,797	2,707	2,762	-72.0	-2.54	1,954,100	-
[5831]	26/05/07	2,844	2,859	2,801	2,834	+72.0	+2.61	2,321,800	-
[5831]	26/05/01	2,742	2,788	2,713	2,762	+11.0	+0.40	1,217,600	-
[5831]	26/04/30	2,765	2,776	2,711	2,751	-52.0	-1.86	1,537,000	-
[5831]	26/04/28	2,714	2,809	2,694	2,803	+139.0	+5.22	1,804,300	-
[5831]	26/04/27	2,631.0	2,673.0	2,603.5	2,664.0	-10.5	-0.39	1,276,400	-
[5831]	26/04/24	2,669.0	2,688.5	2,645.5	2,674.5	-19.0	-0.71	1,409,200	-
[5831]	26/04/23	2,675.0	2,706.0	2,648.0	2,693.5	-18.5	-0.68	1,731,100	-
[5831]	26/04/22	2,730.5	2,744.5	2,700.5	2,712.0	-15.5	-0.57	1,984,800	-
[5831]	26/04/21	2,739.5	2,762.5	2,710.5	2,727.5	-0.5	-0.02	1,958,400	-
[5831]	26/04/20	2,839.5	2,844.5	2,728.0	2,728.0	-75.0	-2.68	2,641,500	-
[5831]	26/04/17	2,841.5	2,852.0	2,795.0	2,803.0	-53.0	-1.86	1,433,300	-
[5831]	26/04/16	2,847.5	2,880.0	2,844.0	2,856.0	+26.0	+0.92	1,424,500	-
[5831]	26/04/15	2,851.5	2,884.5	2,830.0	2,830.0	+8.0	+0.28	1,459,200	-
[5831]	26/04/14	2,881.5	2,882.0	2,821.0	2,822.0	-23.0	-0.81	1,362,200	-
[5831]	26/04/13	2,835.0	2,887.0	2,827.5	2,845.0	-19.0	-0.66	1,136,200	-
[5831]	26/04/10	2,864.5	2,911.5	2,851.0	2,864.0	+18.0	+0.63	1,761,200	-
[5831]	26/04/09	2,879.5	2,898.0	2,828.0	2,846.0	-18.0	-0.63	1,689,100	-
[5831]	26/04/08	2,904.0	2,911.0	2,834.5	2,864.0	+96.5	+3.49	2,329,800	-
[5831]	26/04/07	2,780.0	2,805.0	2,756.0	2,767.5	+11.5	+0.42	1,184,900	-
[5831]	26/04/06	2,773.5	2,795.0	2,752.0	2,756.0	+1.0	+0.04	1,158,800	-
[5831]	26/04/03	2,775.5	2,786.0	2,740.5	2,755.0	+21.5	+0.79	1,344,000	-
[5831]	26/04/02	2,837.5	2,855.0	2,714.5	2,733.5	-34.0	-1.23	2,195,900	-
[5831]	26/04/01	2,712.5	2,771.5	2,706.5	2,767.5	+205.0	+8.00	2,944,400	-
[5831]	26/03/31	2,609.5	2,649.5	2,552.0	2,562.5	-75.0	-2.84	3,374,900	-
[5831]	26/03/30	2,646.5	2,653.5	2,607.5	2,637.5	-186.5	-6.60	3,869,000	-
[5831]	26/03/27	2,650.0	2,833.0	2,622.5	2,824.0	+172.0	+6.49	8,515,900	-
[5831]	26/03/26	2,702.0	2,706.5	2,622.0	2,652.0	-20.5	-0.77	1,578,900	-
[5831]	26/03/25	2,668.0	2,695.0	2,657.0	2,672.5	+75.0	+2.89	1,517,900	-
[5831]	26/03/24	2,596.5	2,606.5	2,561.0	2,597.5	+87.5	+3.49	1,801,800	-
[5831]	26/03/23	2,470.5	2,516.5	2,452.0	2,510.0	-49.0	-1.91	2,467,500	-
[5831]	26/03/19	2,575.0	2,579.0	2,553.0	2,559.0	-86.5	-3.27	2,564,700	-
[5831]	26/03/18	2,612.5	2,650.5	2,607.0	2,645.5	+73.0	+2.84	2,088,300	-
[5831]	26/03/17	2,587.5	2,621.5	2,547.5	2,572.5	+45.0	+1.78	1,844,400	-
[5831]	26/03/16	2,583.0	2,604.5	2,521.0	2,527.5	-82.5	-3.16	2,444,100	-
[5831]	26/03/13	2,531.5	2,628.0	2,530.5	2,610.0	+29.0	+1.12	2,815,100	-
[5831]	26/03/12	2,664.5	2,670.0	2,567.5	2,581.0	-114.0	-4.23	3,321,200	-
[5831]	26/03/11	2,707.0	2,763.0	2,694.0	2,695.0	+2.5	+0.09	1,710,500	-
[5831]	26/03/10	2,683.5	2,732.0	2,654.5	2,692.5	+105.0	+4.06	2,712,800	-
[5831]	26/03/09	2,575.0	2,616.0	2,533.0	2,587.5	-190.0	-6.84	4,650,500	-
[5831]	26/03/06	2,724.5	2,812.0	2,714.0	2,777.5	-47.0	-1.66	3,164,000	-
[5831]	26/03/05	2,800.0	2,862.0	2,780.5	2,824.5	+124.5	+4.61	2,533,200	-
[5831]	26/03/04	2,783.0	2,813.5	2,645.5	2,700.0	-182.0	-6.32	3,203,900	-
[5831]	26/03/03	2,948.5	2,990.0	2,882.0	2,882.0	-78.0	-2.64	2,567,700	-
[5831]	26/03/02	2,990.0	3,017.0	2,922.0	2,960.0	-184.0	-5.85	3,856,600	-
[5831]	26/02/27	3,045.0	3,150.0	3,033.0	3,144.0	+133.0	+4.42	2,398,200	-
[5831]	26/02/26	3,007.0	3,032.0	2,975.0	3,011.0	+54.5	+1.84	2,152,400	-
[5831]	26/02/25	3,048.0	3,050.0	2,944.0	2,956.5	-122.5	-3.98	4,073,000	-
[5831]	26/02/24	3,119.0	3,120.0	3,015.0	3,079.0	-40.0	-1.28	2,781,000	-
[5831]	26/02/20	3,070.0	3,119.0	3,056.0	3,119.0	+30.0	+0.97	2,079,900	-
[5831]	26/02/19	3,037.0	3,096.0	3,009.0	3,089.0	+64.0	+2.12	2,229,200	-
[5831]	26/02/18	3,012.0	3,025.0	2,963.0	3,025.0	+43.5	+1.46	2,481,600	-
[5831]	26/02/17	3,030.0	3,052.0	2,965.0	2,981.5	-26.5	-0.88	2,469,900	-
[5831]	26/02/16	3,030.0	3,039.0	2,949.0	3,008.0	-38.0	-1.25	2,609,900	-
[5831]	26/02/13	2,948.0	3,095.0	2,948.0	3,046.0	+2.0	+0.07	3,438,700	-
[5831]	26/02/12	2,939.0	3,057.0	2,920.0	3,044.0	+117.5	+4.02	2,999,400	-
[5831]	26/02/10	2,904.5	2,941.5	2,903.5	2,926.5	+37.0	+1.28	1,989,400	-
[5831]	26/02/09	2,905.5	2,906.0	2,848.0	2,889.5	+115.0	+4.14	2,779,600	-
[5831]	26/02/06	2,691.5	2,774.5	2,667.0	2,774.5	+35.0	+1.28	2,031,200	-
[5831]	26/02/05	2,700.0	2,748.0	2,689.5	2,739.5	+65.0	+2.43	1,670,600	-
[5831]	26/02/04	2,642.5	2,676.0	2,609.5	2,674.5	+62.0	+2.37	2,004,500	-
[5831]	26/02/03	2,560.0	2,615.0	2,529.0	2,612.5	+122.0	+4.90	1,917,700	-
[5831]	26/02/02	2,557.0	2,566.0	2,490.5	2,490.5	-27.5	-1.09	2,218,100	-
[5831]	26/01/30	2,517.0	2,532.0	2,490.0	2,518.0	+22.0	+0.88	1,752,300	-
[5831]	26/01/29	2,450.0	2,500.5	2,441.0	2,496.0	+29.0	+1.18	2,015,700	-
[5831]	26/01/28	2,472.0	2,484.5	2,456.0	2,467.0	-19.0	-0.76	1,368,800	-
[5831]	26/01/27	2,450.0	2,491.0	2,433.5	2,486.0	+11.0	+0.44	1,363,300	-
[5831]	26/01/26	2,470.0	2,501.5	2,463.0	2,475.0	-75.0	-2.94	1,772,400	-
[5831]	26/01/23	2,528.0	2,556.5	2,515.0	2,550.0	+45.0	+1.80	1,866,700	-
[5831]	26/01/22	2,522.5	2,548.0	2,505.0	2,505.0	+15.0	+0.60	2,007,500	-
[5831]	26/01/21	2,504.0	2,514.0	2,470.0	2,490.0	-89.0	-3.45	2,936,500	-
[5831]	26/01/20	2,590.0	2,598.5	2,555.0	2,579.0	-26.0	-1.00	2,126,200	-
[5831]	26/01/19	2,630.0	2,636.0	2,590.5	2,605.0	-36.0	-1.36	1,918,100	-
[5831]	26/01/16	2,620.0	2,656.0	2,607.5	2,641.0	+10.0	+0.38	1,476,400	-
[5831]	26/01/15	2,647.0	2,669.0	2,621.0	2,631.0	-4.5	-0.17	2,096,200	-
[5831]	26/01/14	2,603.5	2,644.0	2,587.0	2,635.5	+32.0	+1.23	2,073,100	-
[5831]	26/01/13	2,630.0	2,639.5	2,599.5	2,603.5	+33.5	+1.30	2,176,100	-
[5831]	26/01/09	2,541.5	2,570.0	2,521.0	2,570.0	+49.0	+1.94	1,981,500	-
[5831]	26/01/08	2,543.5	2,557.5	2,511.5	2,521.0	-18.0	-0.71	1,629,300	-
[5831]	26/01/07	2,534.0	2,564.5	2,528.0	2,539.0	-27.5	-1.07	1,565,200	-
[5831]	26/01/06	2,491.0	2,573.0	2,490.0	2,566.5	+78.5	+3.16	2,150,800	-
[5831]	26/01/05	2,450.0	2,488.0	2,449.5	2,488.0	+56.0	+2.30	2,000,800	-
[5831]	25/12/30	2,436.5	2,458.5	2,431.5	2,432.0	-17.0	-0.69	1,007,900	-
[5831]	25/12/29	2,417.0	2,449.0	2,416.0	2,449.0	+32.0	+1.32	1,398,000	-
[5831]	25/12/26	2,430.0	2,441.5	2,416.0	2,417.0	0.0	0.00	740,100	-
[5831]	25/12/25	2,430.0	2,431.0	2,406.5	2,417.0	-7.0	-0.29	578,000	-
[5831]	25/12/24	2,452.5	2,463.0	2,416.0	2,424.0	-9.5	-0.39	1,382,400	-
[5831]	25/12/23	2,408.0	2,454.0	2,405.0	2,433.5	+25.5	+1.06	1,578,900	-
[5831]	25/12/22	2,456.5	2,466.0	2,407.0	2,408.0	-35.5	-1.45	2,030,600	-
[5831]	25/12/19	2,395.0	2,450.0	2,392.5	2,443.5	+53.5	+2.24	2,176,000	-
[5831]	25/12/18	2,387.0	2,417.5	2,374.0	2,390.0	+3.0	+0.13	1,514,000	-
[5831]	25/12/17	2,418.0	2,420.0	2,367.0	2,387.0	-31.0	-1.28	1,991,400	-
[5831]	25/12/16	2,447.5	2,455.0	2,408.5	2,418.0	-27.5	-1.12	2,009,000	-
[5831]	25/12/15	2,430.5	2,456.5	2,420.0	2,445.5	+15.5	+0.64	2,036,700	-
[5831]	25/12/12	2,359.0	2,430.0	2,353.0	2,430.0	+97.0	+4.16	3,454,700	-
[5831]	25/12/11	2,368.0	2,378.5	2,325.0	2,333.0	-12.0	-0.51	1,565,700	-
[5831]	25/12/10	2,363.5	2,369.5	2,345.0	2,345.0	-8.0	-0.34	1,650,400	-
[5831]	25/12/09	2,353.5	2,373.5	2,349.5	2,353.0	-0.5	-0.02	1,753,200	-
[5831]	25/12/08	2,360.0	2,362.5	2,331.5	2,353.5	-9.0	-0.38	2,007,100	-
[5831]	25/12/05	2,364.0	2,377.5	2,341.5	2,362.5	+8.5	+0.36	2,339,300	-
[5831]	25/12/04	2,304.5	2,361.0	2,291.0	2,354.0	+44.5	+1.93	2,558,100	-
[5831]	25/12/03	2,329.0	2,332.5	2,290.0	2,309.5	-36.0	-1.53	3,633,200	-
[5831]	25/12/02	2,318.0	2,363.0	2,303.0	2,345.5	+77.5	+3.42	4,222,400	-
[5831]	25/12/01	2,294.0	2,338.5	2,265.0	2,268.0	+5.5	+0.24	2,322,800	-
[5831]	25/11/28	2,243.5	2,276.0	2,235.0	2,262.5	+19.0	+0.85	2,012,200	-
[5831]	25/11/27	2,242.0	2,275.0	2,231.5	2,243.5	+24.5	+1.10	1,922,100	-
[5831]	25/11/26	2,220.0	2,239.0	2,211.0	2,219.0	+9.0	+0.41	1,944,100	-
[5831]	25/11/25	2,238.0	2,240.0	2,190.0	2,210.0	-9.5	-0.43	1,744,600	-
[5831]	25/11/21	2,162.0	2,224.0	2,150.0	2,219.5	+40.0	+1.84	2,363,700	-
[5831]	25/11/20	2,180.0	2,194.0	2,165.0	2,179.5	+40.5	+1.89	2,116,500	-
[5831]	25/11/19	2,133.5	2,167.5	2,107.0	2,139.0	+44.5	+2.12	2,783,100	-
[5831]	25/11/18	2,129.0	2,146.5	2,093.0	2,094.5	-57.0	-2.65	2,005,200	-
[5831]	25/11/17	2,144.5	2,163.0	2,123.0	2,151.5	+16.0	+0.75	1,960,000	-
[5831]	25/11/14	2,124.5	2,143.0	2,106.5	2,135.5	+2.5	+0.12	1,743,800	-
[5831]	25/11/13	2,104.0	2,133.0	2,100.0	2,133.0	+41.0	+1.96	1,603,000	-
[5831]	25/11/12	2,085.0	2,114.5	2,080.0	2,092.0	+28.5	+1.38	1,859,000	-
[5831]	25/11/11	2,091.0	2,099.5	2,043.5	2,063.5	-39.0	-1.85	2,716,700	-
[5831]	25/11/10	2,121.0	2,154.0	2,094.5	2,102.5	+1.5	+0.07	2,905,000	-
[5831]	25/11/07	2,136.5	2,148.0	2,081.0	2,101.0	-47.0	-2.19	2,588,000	-
[5831]	25/11/06	2,104.0	2,151.0	2,100.0	2,148.0	+44.5	+2.12	1,742,500	-
[5831]	25/11/05	2,111.0	2,121.0	2,037.5	2,103.5	-7.0	-0.33	2,268,200	-
[5831]	25/11/04	2,075.0	2,132.0	2,068.0	2,110.5	+35.5	+1.71	1,781,000	-
[5831]	25/10/31	2,088.0	2,089.0	2,066.5	2,075.0	-8.5	-0.41	1,085,600	-
[5831]	25/10/30	2,048.5	2,083.5	2,044.0	2,083.5	+41.0	+2.01	1,837,400	-
[5831]	25/10/29	2,055.0	2,059.5	2,032.5	2,042.5	-13.5	-0.66	1,507,500	-
[5831]	25/10/28	2,082.5	2,082.5	2,046.5	2,056.0	-16.0	-0.77	1,395,800	-
[5831]	25/10/27	2,051.0	2,099.0	2,043.0	2,072.0	+51.5	+2.55	1,851,300	-
[5831]	25/10/24	2,024.0	2,040.0	2,018.0	2,020.5	-7.0	-0.35	927,900	-
[5831]	25/10/23	2,036.5	2,036.5	2,019.0	2,027.5	-17.0	-0.83	1,018,000	-
[5831]	25/10/22	2,048.5	2,052.5	2,035.5	2,044.5	+2.5	+0.12	818,600	-
[5831]	25/10/21	2,073.0	2,082.0	2,039.0	2,042.0	-9.5	-0.46	1,529,300	-
[5831]	25/10/20	1,997.0	2,051.5	1,977.0	2,051.5	+89.0	+4.54	1,707,500	-
[5831]	25/10/17	1,957.5	1,983.5	1,952.5	1,962.5	-33.0	-1.65	1,486,400	-
[5831]	25/10/16	1,993.0	1,998.0	1,978.0	1,995.5	+21.5	+1.09	1,110,100	-
[5831]	25/10/15	1,950.0	1,974.0	1,942.0	1,974.0	+42.5	+2.20	1,293,500	-
[5831]	25/10/14	1,949.0	1,959.0	1,918.5	1,931.5	-41.5	-2.10	2,278,600	-
[5831]	25/10/10	2,002.0	2,009.0	1,973.0	1,973.0	-52.0	-2.57	1,664,400	-
[5831]	25/10/09	2,010.5	2,030.0	2,010.5	2,025.0	+4.0	+0.20	860,700	-
[5831]	25/10/08	2,005.5	2,040.5	2,002.5	2,021.0	+22.0	+1.10	1,113,200	-
[5831]	25/10/07	1,998.0	2,019.0	1,991.5	1,999.0	-2.0	-0.10	1,072,800	-
[5831]	25/10/06	2,031.5	2,037.0	1,961.5	2,001.0	-28.5	-1.40	3,015,700	-
[5831]	25/10/03	2,003.5	2,038.0	2,003.5	2,029.5	+21.5	+1.07	1,259,600	-
[5831]	25/10/02	1,996.0	2,022.0	1,991.5	2,008.0	+3.0	+0.15	1,444,900	-
[5831]	25/10/01	2,003.0	2,010.0	1,981.5	2,005.0	-26.5	-1.30	2,086,300	-
[5831]	25/09/30	1,999.0	2,043.0	1,981.0	2,031.5	+34.0	+1.70	1,814,400	-
[5831]	25/09/29	2,040.0	2,045.0	1,987.0	1,997.5	-59.5	-2.89	1,727,000	-
[5831]	25/09/26	2,039.0	2,068.0	2,029.5	2,057.0	+48.0	+2.39	2,292,800	-
[5831]	25/09/25	1,982.0	2,009.0	1,978.5	2,009.0	+34.5	+1.75	1,734,900	-
[5831]	25/09/24	1,995.0	1,998.0	1,959.5	1,974.5	-20.5	-1.03	2,699,700	-
[5831]	25/09/22	1,985.0	2,004.0	1,971.0	1,995.0	+20.0	+1.01	1,383,400	-
[5831]	25/09/19	1,964.0	2,004.0	1,960.5	1,975.0	+20.0	+1.02	5,410,400	-
[5831]	25/09/18	1,964.5	1,965.5	1,943.5	1,955.0	+0.5	+0.03	1,369,000	-
[5831]	25/09/17	1,951.5	1,963.0	1,928.0	1,954.5	-14.0	-0.71	1,322,000	-
[5831]	25/09/16	1,988.5	1,992.0	1,965.0	1,968.5	-28.5	-1.43	1,509,800	-
[5831]	25/09/12	1,988.0	1,997.0	1,965.0	1,997.0	+28.0	+1.42	2,041,400	-
[5831]	25/09/11	1,987.0	1,988.0	1,954.0	1,969.0	-17.0	-0.86	1,477,100	-
[5831]	25/09/10	1,937.0	1,986.0	1,934.0	1,986.0	+53.0	+2.74	1,754,900	-
[5831]	25/09/09	1,954.0	1,957.0	1,917.5	1,933.0	-16.0	-0.82	1,474,400	-
[5831]	25/09/08	1,941.0	1,955.5	1,924.0	1,949.0	+8.0	+0.41	1,207,800	-
[5831]	25/09/05	1,946.5	1,955.0	1,927.5	1,941.0	-1.0	-0.05	1,271,000	-