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
[5938]	26/10/29	1,634	1,649	1,615	1,639	-1.5	-0.09	3,514,400	471,508,811,776
[5938]	26/10/28	1,681	1,681	1,641	1,641	-32.0	-1.91	2,914,300	471,940,202,496
[5938]	26/10/27	1,708	1,710	1,673	1,673	-38.0	-2.22	2,494,900	481,143,193,600
[5938]	26/10/26	1,714	1,721	1,710	1,711	+5.0	+0.29	1,721,300	492,071,714,816
[5938]	26/10/23	1,710	1,712	1,700	1,706	+2.5	+0.15	3,284,000	490,777,542,656
[5938]	26/10/22	1,713	1,716	1,702	1,704	+3.0	+0.18	1,467,800	490,058,579,968
[5938]	26/10/21	1,720	1,722	1,701	1,701	-5.5	-0.32	1,350,100	489,339,584,512
[5938]	26/10/20	1,705	1,712	1,700	1,707	+1.5	+0.09	1,356,700	491,065,147,392
[5938]	26/10/19	1,695	1,711	1,694	1,706	+13.5	+0.80	1,561,400	490,777,542,656
[5938]	26/10/16	1,698	1,699	1,684	1,693	+5.5	+0.33	1,613,000	487,038,844,928
[5938]	26/10/15	1,687	1,697	1,675	1,688	+5.0	+0.30	2,258,800	485,457,068,032
[5938]	26/10/14	1,690	1,693	1,682	1,683	-2.5	-0.15	1,250,500	484,162,895,872
[5938]	26/10/13	1,692	1,696	1,677	1,686	+2.5	+0.15	1,518,400	485,025,677,312
[5938]	26/10/09	1,683	1,696	1,676	1,684	+12.0	+0.72	1,891,100	484,306,714,624
[5938]	26/10/08	1,670	1,680	1,656	1,672	-6.0	-0.36	2,370,700	480,855,588,864
[5938]	26/10/07	1,666	1,678	1,665	1,678	+15.0	+0.90	2,262,100	482,581,151,744
[5938]	26/10/06	1,663	1,676	1,663	1,663	0	+0.00	1,772,900	478,267,244,544
[5938]	26/10/05	1,676	1,680	1,663	1,663	-18.0	-1.07	2,398,300	478,267,244,544
[5938]	26/10/02	1,671	1,689	1,671	1,681	-8.0	-0.47	2,097,400	483,443,933,184
[5938]	26/10/01	1,680	1,692	1,670	1,689	-7.0	-0.41	1,835,200	485,744,672,768
[5938]	26/09/30	1,676	1,696	1,670	1,696	+21.0	+1.25	1,894,900	487,757,807,616
[5938]	26/09/29	1,678	1,690	1,670	1,675	-53.0	-3.07	2,573,000	481,718,370,304
[5938]	26/09/28	1,738	1,749	1,725	1,728	0	+0.00	3,244,300	496,960,798,720
[5938]	26/09/25	1,729	1,737	1,728	1,728	+3.0	+0.17	1,912,300	496,960,798,720
[5938]	26/09/24	1,730	1,739	1,725	1,725	-5.0	-0.29	2,086,800	496,098,017,280
[5938]	26/09/18	1,757	1,758	1,730	1,730	-27.0	-1.54	4,033,000	497,535,975,424
[5938]	26/09/17	1,746	1,757	1,743	1,757	+17.0	+0.98	1,861,000	505,301,008,384
[5938]	26/09/16	1,747	1,747	1,731	1,740	+3.0	+0.17	1,472,100	500,411,924,480
[5938]	26/09/15	1,746	1,747	1,730	1,737	+3.0	+0.17	1,340,400	499,549,143,040
[5938]	26/09/14	1,720	1,734	1,713	1,734	+17.5	+1.02	1,763,500	498,830,147,584
[5938]	26/09/11	1,714	1,724	1,701	1,717	-10.0	-0.58	2,857,400	493,797,277,696
[5938]	26/09/10	1,729	1,733	1,725	1,727	-6.0	-0.35	1,505,000	496,673,193,984
[5938]	26/09/09	1,740	1,745	1,728	1,733	-11.0	-0.63	2,033,100	498,398,756,864
[5938]	26/09/08	1,754	1,755	1,740	1,744	-10.5	-0.60	1,741,100	501,706,096,640
[5938]	26/09/07	1,760	1,763	1,750	1,755	-2.5	-0.14	1,337,500	504,869,617,664
[5938]	26/09/04	1,762	1,762	1,746	1,758	-3.5	-0.20	1,761,300	505,732,399,104
[5938]	26/09/03	1,760	1,772	1,758	1,762	+4.0	+0.23	1,595,800	506,738,966,528
[5938]	26/09/02	1,780	1,782	1,755	1,758	-35.5	-1.98	2,526,800	505,732,399,104
[5938]	26/09/01	1,772	1,794	1,769	1,794	+23.0	+1.30	2,209,800	515,941,957,632
[5938]	26/08/31	1,755	1,771	1,751	1,771	+13.0	+0.74	1,874,200	509,327,310,848
[5938]	26/08/28	1,769	1,778	1,758	1,758	-13.5	-0.76	1,682,400	505,732,399,104
[5938]	26/08/27	1,770	1,777	1,763	1,772	+5.0	+0.28	1,048,200	509,614,882,816
[5938]	26/08/26	1,772	1,776	1,767	1,767	-3.5	-0.20	1,196,000	508,320,710,656
[5938]	26/08/25	1,760	1,774	1,759	1,771	+12.0	+0.68	1,328,400	509,327,310,848
[5938]	26/08/24	1,760	1,773	1,754	1,759	+3.5	+0.20	1,104,700	506,019,971,072
[5938]	26/08/21	1,747	1,762	1,741	1,756	+9.0	+0.52	2,043,500	505,013,403,648
[5938]	26/08/20	1,733	1,748	1,725	1,747	+39.0	+2.28	1,945,600	502,425,059,328
[5938]	26/08/19	1,710	1,713	1,702	1,708	-7.0	-0.41	2,380,700	491,208,933,376
[5938]	26/08/18	1,740	1,744	1,715	1,715	-31.0	-1.78	2,992,500	493,222,100,992
[5938]	26/08/17	1,761	1,764	1,744	1,746	-15.0	-0.85	1,750,100	502,137,487,360
[5938]	26/08/14	1,779	1,781	1,760	1,761	-21.0	-1.18	2,402,700	506,451,361,792
[5938]	26/08/13	1,790	1,803	1,781	1,782	-17.5	-0.97	1,914,500	512,634,617,856
[5938]	26/08/12	1,810	1,819	1,794	1,800	-18.0	-0.99	1,748,500	517,667,487,744
[5938]	26/08/10	1,820	1,820	1,795	1,818	+3.0	+0.17	1,704,600	522,844,176,384
[5938]	26/08/07	1,782	1,815	1,779	1,815	+33.0	+1.85	2,065,700	521,981,394,944
[5938]	26/08/06	1,750	1,785	1,746	1,782	+28.5	+1.62	2,367,100	512,634,617,856
[5938]	26/08/05	1,720	1,754	1,719	1,754	+34.5	+2.01	2,557,200	504,582,012,928
[5938]	26/08/04	1,717	1,733	1,705	1,720	+1.0	+0.06	2,656,800	494,660,059,136
[5938]	26/08/03	1,714	1,735	1,689	1,719	-16.0	-0.92	4,137,600	494,372,454,400
[5938]	26/07/31	1,850	1,858	1,711	1,735	-151.0	-8.01	6,437,700	498,973,966,336
[5938]	26/07/30	1,925	1,928	1,868	1,886	-45.0	-2.33	2,101,700	542,400,512,000
[5938]	26/07/29	1,910	1,933	1,900	1,931	+35.0	+1.85	3,262,900	555,342,168,064
[5938]	26/07/28	1,900	1,906	1,888	1,896	-3.5	-0.18	1,748,300	545,420,247,040
[5938]	26/07/27	1,848	1,900	1,830	1,900	+87.0	+4.80	2,583,800	546,426,814,464
[5938]	26/07/24	1,820	1,826	1,807	1,813	-33.5	-1.81	1,668,600	521,550,004,224
[5938]	26/07/23	1,848	1,862	1,840	1,847	+17.0	+0.93	1,403,300	531,184,386,048
[5938]	26/07/22	1,860	1,860	1,817	1,830	-30.5	-1.64	2,233,200	526,439,088,128
[5938]	26/07/21	1,858	1,886	1,856	1,861	-13.0	-0.69	1,524,200	535,354,474,496
[5938]	26/07/17	1,897.0	1,903.0	1,863.0	1,874.5	-12.5	-0.66	1,601,600	-
[5938]	26/07/16	1,878.0	1,904.0	1,876.0	1,887.0	-2.0	-0.11	1,461,900	-
[5938]	26/07/15	1,886.5	1,894.0	1,870.0	1,889.0	+13.5	+0.72	1,545,400	-
[5938]	26/07/14	1,843.5	1,889.0	1,843.5	1,875.5	+37.0	+2.01	1,801,500	-
[5938]	26/07/13	1,855.0	1,857.0	1,828.0	1,838.5	0.0	0.00	1,195,000	-
[5938]	26/07/10	1,855.0	1,866.0	1,834.0	1,838.5	-28.5	-1.53	1,954,000	-
[5938]	26/07/09	1,883.0	1,888.0	1,858.0	1,867.0	-26.5	-1.40	1,945,400	-
[5938]	26/07/08	1,894.5	1,908.5	1,866.0	1,893.5	+2.0	+0.11	2,765,900	-
[5938]	26/07/07	1,890.0	1,897.0	1,876.0	1,891.5	+11.5	+0.61	2,424,600	-
[5938]	26/07/06	1,866.5	1,880.0	1,864.0	1,880.0	+14.5	+0.78	1,843,100	-
[5938]	26/07/03	1,835.0	1,872.5	1,832.5	1,865.5	+33.5	+1.83	2,903,800	-
[5938]	26/07/02	1,800.0	1,832.0	1,796.0	1,832.0	+40.5	+2.26	2,368,600	-
[5938]	26/07/01	1,813.0	1,813.0	1,784.5	1,791.5	-12.5	-0.69	1,685,800	-
[5938]	26/06/30	1,801.0	1,815.5	1,790.5	1,804.0	+6.5	+0.36	2,362,300	-
[5938]	26/06/29	1,774.0	1,797.5	1,765.5	1,797.5	+26.5	+1.50	2,481,300	-
[5938]	26/06/26	1,763.5	1,774.0	1,754.5	1,771.0	+13.5	+0.77	2,502,900	-
[5938]	26/06/25	1,750.0	1,773.5	1,739.5	1,757.5	+56.0	+3.29	3,344,500	-
[5938]	26/06/24	1,712.0	1,718.5	1,695.0	1,701.5	-5.0	-0.29	2,102,500	-
[5938]	26/06/23	1,740.5	1,746.5	1,706.5	1,706.5	-35.0	-2.01	1,393,200	-
[5938]	26/06/22	1,732.0	1,746.5	1,723.0	1,741.5	+9.0	+0.52	1,520,600	-
[5938]	26/06/19	1,725.0	1,746.5	1,718.5	1,732.5	+11.5	+0.67	2,075,500	-
[5938]	26/06/18	1,714.0	1,721.5	1,703.5	1,721.0	-0.5	-0.03	1,652,000	-
[5938]	26/06/17	1,728.0	1,743.5	1,717.0	1,721.5	-14.5	-0.84	1,721,200	-
[5938]	26/06/16	1,734.0	1,739.5	1,727.5	1,736.0	0.0	0.00	1,328,400	-
[5938]	26/06/15	1,730.0	1,746.5	1,726.5	1,736.0	+15.0	+0.87	1,653,200	-
[5938]	26/06/12	1,738.0	1,745.0	1,721.0	1,721.0	-7.0	-0.41	2,242,600	-
[5938]	26/06/11	1,720.0	1,732.5	1,704.0	1,728.0	-11.0	-0.63	1,681,600	-
[5938]	26/06/10	1,721.5	1,740.0	1,711.5	1,739.0	+19.5	+1.13	2,358,400	-
[5938]	26/06/09	1,732.5	1,744.0	1,712.5	1,719.5	-3.5	-0.20	1,947,400	-
[5938]	26/06/08	1,705.0	1,724.0	1,701.0	1,723.0	+13.0	+0.76	2,417,400	-
[5938]	26/06/05	1,708.0	1,717.0	1,693.5	1,710.0	+10.0	+0.59	1,383,200	-
[5938]	26/06/04	1,707.0	1,715.0	1,690.5	1,700.0	-6.5	-0.38	1,465,300	-
[5938]	26/06/03	1,688.0	1,706.5	1,677.5	1,706.5	+32.5	+1.94	1,888,000	-
[5938]	26/06/02	1,686.0	1,688.0	1,652.0	1,674.0	-12.5	-0.74	2,042,200	-
[5938]	26/06/01	1,690.0	1,696.0	1,667.5	1,686.5	0.0	0.00	1,924,000	-
[5938]	26/05/29	1,696.0	1,708.0	1,686.5	1,686.5	-8.0	-0.47	2,790,900	-
[5938]	26/05/28	1,682.0	1,696.0	1,670.5	1,694.5	+13.0	+0.77	1,810,900	-
[5938]	26/05/27	1,654.0	1,681.5	1,648.0	1,681.5	+27.0	+1.63	1,659,800	-
[5938]	26/05/26	1,660.5	1,674.5	1,649.0	1,654.5	-3.5	-0.21	1,363,800	-
[5938]	26/05/25	1,645.0	1,663.5	1,644.0	1,658.0	+13.0	+0.79	1,394,200	-
[5938]	26/05/22	1,645	1,649	1,630	1,645	+6.0	+0.37	1,022,700	-
[5938]	26/05/21	1,639	1,651	1,635	1,639	+17.0	+1.05	1,297,000	-
[5938]	26/05/20	1,645	1,650	1,616	1,622	-35.0	-2.11	2,376,800	-
[5938]	26/05/19	1,649	1,661	1,646	1,657	+23.0	+1.41	1,383,200	-
[5938]	26/05/18	1,675	1,682	1,633	1,634	-38.0	-2.27	1,636,800	-
[5938]	26/05/15	1,660	1,673	1,655	1,672	+7.5	+0.45	1,694,000	-
[5938]	26/05/14	1,670	1,670	1,651	1,665	-8.5	-0.51	1,620,100	-
[5938]	26/05/13	1,678	1,688	1,673	1,674	-4.0	-0.24	1,285,300	-
[5938]	26/05/12	1,670	1,694	1,669	1,678	+8.5	+0.51	1,666,400	-
[5938]	26/05/11	1,702	1,703	1,662	1,670	-31.0	-1.82	2,120,800	-
[5938]	26/05/08	1,696	1,701	1,669	1,701	+22.5	+1.34	2,687,500	-
[5938]	26/05/07	1,664	1,689	1,639	1,679	+17.5	+1.05	3,711,700	-
[5938]	26/05/01	1,621	1,670	1,605	1,662	+43.0	+2.66	3,850,200	-
[5938]	26/04/30	1,603	1,627	1,571	1,619	-9.0	-0.55	5,742,500	-
[5938]	26/04/28	1,610	1,628	1,604	1,628	+24.5	+1.53	1,792,400	-
[5938]	26/04/27	1,606.0	1,610.5	1,595.5	1,603.5	-7.5	-0.47	1,477,000	-
[5938]	26/04/24	1,620.5	1,626.0	1,608.0	1,611.0	-1.0	-0.06	1,173,700	-
[5938]	26/04/23	1,615.0	1,623.5	1,585.0	1,612.0	-5.0	-0.31	4,119,200	-
[5938]	26/04/22	1,636.0	1,636.0	1,615.0	1,617.0	-21.0	-1.28	1,646,600	-
[5938]	26/04/21	1,654.5	1,654.5	1,636.0	1,638.0	-5.5	-0.33	1,471,100	-
[5938]	26/04/20	1,635.5	1,644.5	1,628.0	1,643.5	+28.0	+1.73	1,838,100	-
[5938]	26/04/17	1,624.5	1,627.5	1,615.0	1,615.5	-9.5	-0.58	2,059,200	-
[5938]	26/04/16	1,620.0	1,645.5	1,616.5	1,625.0	+9.5	+0.59	2,624,400	-
[5938]	26/04/15	1,611.0	1,623.5	1,610.0	1,615.5	+7.5	+0.47	1,958,200	-
[5938]	26/04/14	1,614.5	1,619.5	1,598.0	1,608.0	+1.5	+0.09	3,155,000	-
[5938]	26/04/13	1,663.0	1,663.5	1,589.0	1,606.5	-61.5	-3.69	4,855,500	-
[5938]	26/04/10	1,661.5	1,672.5	1,655.0	1,668.0	+4.5	+0.27	1,458,300	-
[5938]	26/04/09	1,679.0	1,686.5	1,658.0	1,663.5	-13.0	-0.78	1,413,500	-
[5938]	26/04/08	1,669.0	1,676.5	1,650.5	1,676.5	+37.0	+2.26	2,104,100	-
[5938]	26/04/07	1,644.5	1,655.0	1,635.0	1,639.5	+4.5	+0.28	1,414,600	-
[5938]	26/04/06	1,646.5	1,647.0	1,635.0	1,635.0	-5.5	-0.34	1,348,000	-
[5938]	26/04/03	1,630.0	1,647.5	1,630.0	1,640.5	+10.5	+0.64	1,436,100	-
[5938]	26/04/02	1,656.0	1,669.5	1,620.0	1,630.0	-12.5	-0.76	2,903,700	-
[5938]	26/04/01	1,650.0	1,651.0	1,632.5	1,642.5	+21.0	+1.30	1,723,400	-
[5938]	26/03/31	1,624.0	1,641.5	1,613.0	1,621.5	-2.5	-0.15	2,405,700	-
[5938]	26/03/30	1,611.0	1,630.0	1,600.5	1,624.0	-71.0	-4.19	3,442,800	-
[5938]	26/03/27	1,700.0	1,708.0	1,689.0	1,695.0	-1.5	-0.09	3,662,800	-
[5938]	26/03/26	1,703.0	1,705.0	1,685.5	1,696.5	+8.5	+0.50	2,811,400	-
[5938]	26/03/25	1,690.0	1,693.5	1,681.0	1,688.0	+24.5	+1.47	3,055,900	-
[5938]	26/03/24	1,664.0	1,664.0	1,640.0	1,663.5	+32.5	+1.99	3,100,600	-
[5938]	26/03/23	1,657.5	1,667.0	1,628.0	1,631.0	-24.5	-1.48	4,835,300	-
[5938]	26/03/19	1,711.0	1,712.0	1,655.5	1,655.5	-64.5	-3.75	6,390,200	-
[5938]	26/03/18	1,709.5	1,723.5	1,700.5	1,720.0	+27.5	+1.62	1,887,000	-
[5938]	26/03/17	1,700.0	1,704.5	1,692.5	1,692.5	+10.5	+0.62	1,772,000	-
[5938]	26/03/16	1,700.5	1,707.0	1,675.0	1,682.0	-28.5	-1.67	4,055,700	-
[5938]	26/03/13	1,714.0	1,727.0	1,710.0	1,710.5	-16.0	-0.93	2,268,200	-
[5938]	26/03/12	1,750.0	1,750.0	1,725.0	1,726.5	-27.0	-1.54	2,118,900	-
[5938]	26/03/11	1,751.0	1,770.0	1,750.5	1,753.5	+15.0	+0.86	1,503,900	-
[5938]	26/03/10	1,751.0	1,751.0	1,729.0	1,738.5	+19.5	+1.13	2,096,600	-
[5938]	26/03/09	1,710.0	1,729.0	1,698.5	1,719.0	-16.0	-0.92	4,614,700	-
[5938]	26/03/06	1,722.0	1,742.5	1,717.0	1,735.0	-5.5	-0.32	2,451,100	-
[5938]	26/03/05	1,779.0	1,782.5	1,740.0	1,740.5	+10.5	+0.61	2,754,900	-
[5938]	26/03/04	1,750.5	1,753.0	1,710.5	1,730.0	-40.0	-2.26	4,449,000	-
[5938]	26/03/03	1,803.5	1,807.5	1,770.0	1,770.0	-38.0	-2.10	4,050,000	-
[5938]	26/03/02	1,808.0	1,818.0	1,794.0	1,808.0	-27.0	-1.47	2,958,900	-
[5938]	26/02/27	1,810.0	1,835.0	1,802.0	1,835.0	+33.0	+1.83	1,952,700	-
[5938]	26/02/26	1,801.0	1,822.5	1,800.0	1,802.0	0.0	0.00	2,070,000	-
[5938]	26/02/25	1,815.0	1,818.0	1,798.0	1,802.0	-13.0	-0.72	2,378,400	-
[5938]	26/02/24	1,824.0	1,833.0	1,805.5	1,815.0	-10.0	-0.55	2,245,100	-
[5938]	26/02/20	1,850.0	1,851.0	1,825.0	1,825.0	-29.0	-1.56	2,183,800	-
[5938]	26/02/19	1,860.0	1,861.5	1,844.5	1,854.0	-11.5	-0.62	1,483,000	-
[5938]	26/02/18	1,847.5	1,870.5	1,847.5	1,865.5	+18.5	+1.00	1,081,700	-
[5938]	26/02/17	1,850.0	1,857.0	1,837.0	1,847.0	-9.0	-0.48	1,379,900	-
[5938]	26/02/16	1,883.0	1,891.0	1,856.0	1,856.0	-23.5	-1.25	1,865,000	-
[5938]	26/02/13	1,900.0	1,909.0	1,878.5	1,879.5	-33.5	-1.75	1,646,500	-
[5938]	26/02/12	1,894.0	1,918.5	1,893.5	1,913.0	+25.5	+1.35	1,615,400	-
[5938]	26/02/10	1,880.5	1,901.5	1,878.0	1,887.5	+7.0	+0.37	1,469,900	-
[5938]	26/02/09	1,905.0	1,914.5	1,874.0	1,880.5	-9.5	-0.50	2,114,900	-
[5938]	26/02/06	1,872.5	1,890.0	1,860.0	1,890.0	+17.0	+0.91	1,336,100	-
[5938]	26/02/05	1,858.0	1,878.0	1,847.0	1,873.0	+43.0	+2.35	2,037,400	-
[5938]	26/02/04	1,792.0	1,838.0	1,791.5	1,830.0	+42.0	+2.35	1,934,600	-
[5938]	26/02/03	1,785.0	1,802.5	1,781.0	1,788.0	+16.0	+0.90	2,196,600	-
[5938]	26/02/02	1,828.0	1,828.0	1,772.0	1,772.0	-0.5	-0.03	3,455,600	-
[5938]	26/01/30	1,799.0	1,822.0	1,741.0	1,772.5	-14.5	-0.81	4,000,600	-
[5938]	26/01/29	1,775.0	1,792.0	1,755.0	1,787.0	+9.0	+0.51	1,980,700	-
[5938]	26/01/28	1,800.5	1,803.5	1,778.0	1,778.0	-35.5	-1.96	2,806,300	-
[5938]	26/01/27	1,833.0	1,836.0	1,813.5	1,813.5	-21.5	-1.17	1,900,000	-
[5938]	26/01/26	1,858.0	1,863.5	1,835.0	1,835.0	-33.0	-1.77	2,070,800	-
[5938]	26/01/23	1,889.5	1,892.0	1,864.0	1,868.0	-7.0	-0.37	1,369,800	-
[5938]	26/01/22	1,868.0	1,892.0	1,856.5	1,875.0	-10.0	-0.53	1,889,100	-
[5938]	26/01/21	1,907.0	1,910.5	1,878.5	1,885.0	-36.0	-1.87	2,069,700	-
[5938]	26/01/20	1,925.0	1,931.0	1,911.0	1,921.0	-11.5	-0.60	1,266,500	-
[5938]	26/01/19	1,924.0	1,932.5	1,902.0	1,932.5	+4.5	+0.23	1,378,700	-
[5938]	26/01/16	1,932.5	1,938.0	1,921.0	1,928.0	-7.0	-0.36	1,103,300	-
[5938]	26/01/15	1,925.0	1,943.0	1,913.0	1,935.0	+4.5	+0.23	1,779,700	-
[5938]	26/01/14	1,920.0	1,938.0	1,914.0	1,930.5	+9.0	+0.47	1,426,600	-
[5938]	26/01/13	1,913.0	1,927.5	1,904.5	1,921.5	+17.5	+0.92	1,598,100	-
[5938]	26/01/09	1,930.0	1,932.0	1,903.5	1,904.0	-5.0	-0.26	1,341,400	-
[5938]	26/01/08	1,935.0	1,935.5	1,897.5	1,909.0	-30.0	-1.55	1,494,100	-
[5938]	26/01/07	1,925.0	1,941.5	1,915.0	1,939.0	+5.5	+0.28	1,057,300	-
[5938]	26/01/06	1,910.0	1,934.0	1,910.0	1,933.5	+37.0	+1.95	1,436,000	-
[5938]	26/01/05	1,903.5	1,912.5	1,895.0	1,896.5	+2.0	+0.11	981,200	-
[5938]	25/12/30	1,913.0	1,917.5	1,894.5	1,894.5	-18.0	-0.94	927,100	-
[5938]	25/12/29	1,906.5	1,912.5	1,896.0	1,912.5	+16.5	+0.87	860,200	-
[5938]	25/12/26	1,920.0	1,920.0	1,893.5	1,896.0	-17.5	-0.91	1,067,100	-
[5938]	25/12/25	1,900.0	1,923.0	1,894.0	1,913.5	+15.5	+0.82	1,003,900	-
[5938]	25/12/24	1,875.0	1,907.5	1,874.0	1,898.0	+24.0	+1.28	1,778,800	-
[5938]	25/12/23	1,872.0	1,874.0	1,859.5	1,874.0	+5.5	+0.29	1,409,800	-
[5938]	25/12/22	1,876.0	1,884.0	1,866.0	1,868.5	-2.5	-0.13	1,160,100	-
[5938]	25/12/19	1,864.0	1,872.5	1,860.5	1,871.0	+4.5	+0.24	1,290,800	-
[5938]	25/12/18	1,850.0	1,867.5	1,841.5	1,866.5	+18.0	+0.97	709,500	-
[5938]	25/12/17	1,850.0	1,853.0	1,836.0	1,848.5	-2.5	-0.14	1,024,300	-
[5938]	25/12/16	1,878.0	1,878.0	1,851.0	1,851.0	-30.0	-1.59	773,300	-
[5938]	25/12/15	1,865.0	1,882.5	1,859.5	1,881.0	+16.0	+0.86	1,429,500	-
[5938]	25/12/12	1,838.5	1,865.0	1,834.5	1,865.0	+41.0	+2.25	1,099,700	-
[5938]	25/12/11	1,862.0	1,862.0	1,824.0	1,824.0	-28.0	-1.51	614,600	-
[5938]	25/12/10	1,843.0	1,863.0	1,839.0	1,852.0	+12.5	+0.68	1,051,300	-
[5938]	25/12/09	1,846.0	1,850.5	1,835.0	1,839.5	-4.0	-0.22	761,300	-
[5938]	25/12/08	1,831.0	1,845.0	1,827.5	1,843.5	+13.0	+0.71	1,019,500	-
[5938]	25/12/05	1,823.0	1,830.5	1,810.0	1,830.5	+4.5	+0.25	769,600	-
[5938]	25/12/04	1,804.0	1,826.0	1,800.0	1,826.0	+18.5	+1.02	801,600	-
[5938]	25/12/03	1,820.0	1,827.0	1,802.5	1,807.5	-18.5	-1.01	916,800	-
[5938]	25/12/02	1,839.5	1,852.5	1,825.5	1,826.0	-13.5	-0.73	991,900	-
[5938]	25/12/01	1,853.5	1,854.5	1,832.0	1,839.5	-9.5	-0.51	1,184,100	-
[5938]	25/11/28	1,845.0	1,858.5	1,841.0	1,849.0	+4.5	+0.24	1,262,500	-
[5938]	25/11/27	1,830.5	1,844.5	1,824.5	1,844.5	+51.0	+2.84	1,948,000	-
[5938]	25/11/26	1,800.0	1,804.5	1,790.0	1,793.5	-1.0	-0.06	1,413,600	-
[5938]	25/11/25	1,784.0	1,795.5	1,777.5	1,794.5	+19.0	+1.07	1,002,800	-
[5938]	25/11/21	1,745.0	1,775.5	1,745.0	1,775.5	+30.0	+1.72	1,272,200	-
[5938]	25/11/20	1,751.0	1,762.0	1,745.5	1,745.5	-3.0	-0.17	1,092,900	-
[5938]	25/11/19	1,759.0	1,761.0	1,738.5	1,748.5	+3.0	+0.17	1,100,600	-
[5938]	25/11/18	1,759.5	1,767.5	1,740.5	1,745.5	-17.5	-0.99	1,226,400	-
[5938]	25/11/17	1,771.0	1,772.0	1,756.0	1,763.0	-9.5	-0.54	890,800	-
[5938]	25/11/14	1,770.0	1,782.0	1,761.5	1,772.5	-0.5	-0.03	947,900	-
[5938]	25/11/13	1,778.0	1,782.5	1,770.0	1,773.0	+6.5	+0.37	1,048,800	-
[5938]	25/11/12	1,760.0	1,783.0	1,756.5	1,766.5	-8.0	-0.45	1,373,100	-
[5938]	25/11/11	1,788.0	1,788.0	1,766.0	1,774.5	-16.5	-0.92	961,700	-
[5938]	25/11/10	1,777.0	1,795.5	1,769.5	1,791.0	+17.0	+0.96	989,500	-
[5938]	25/11/07	1,752.0	1,776.0	1,748.0	1,774.0	+23.0	+1.31	1,488,600	-
[5938]	25/11/06	1,735.5	1,765.5	1,732.5	1,751.0	+17.0	+0.98	1,349,200	-
[5938]	25/11/05	1,728.0	1,745.0	1,718.0	1,734.0	+7.0	+0.41	1,986,200	-
[5938]	25/11/04	1,710.0	1,735.5	1,686.0	1,727.0	+17.0	+0.99	2,867,100	-
[5938]	25/10/31	1,788.0	1,792.5	1,710.0	1,710.0	-78.0	-4.36	3,857,200	-
[5938]	25/10/30	1,778.5	1,794.5	1,769.5	1,788.0	+11.0	+0.62	2,637,600	-
[5938]	25/10/29	1,816.5	1,822.0	1,777.0	1,777.0	-39.5	-2.17	1,448,000	-
[5938]	25/10/28	1,841.0	1,841.5	1,815.5	1,816.5	-30.5	-1.65	1,241,300	-
[5938]	25/10/27	1,839.0	1,851.0	1,836.0	1,847.0	+15.0	+0.82	1,265,200	-
[5938]	25/10/24	1,818.0	1,837.5	1,815.5	1,832.0	+19.0	+1.05	1,084,100	-
[5938]	25/10/23	1,811.0	1,815.5	1,804.5	1,813.0	-3.5	-0.19	979,000	-
[5938]	25/10/22	1,810.5	1,818.5	1,804.0	1,816.5	+18.0	+1.00	1,227,200	-
[5938]	25/10/21	1,800.0	1,819.0	1,790.5	1,798.5	+49.0	+2.80	1,929,300	-
[5938]	25/10/20	1,750.0	1,751.5	1,741.0	1,749.5	+19.0	+1.10	975,500	-
[5938]	25/10/17	1,730.0	1,742.0	1,728.5	1,730.5	-8.5	-0.49	913,900	-
[5938]	25/10/16	1,740.5	1,744.5	1,730.0	1,739.0	+4.0	+0.23	888,700	-
[5938]	25/10/15	1,741.5	1,743.5	1,733.5	1,735.0	+12.0	+0.70	1,037,200	-
[5938]	25/10/14	1,729.5	1,742.0	1,714.5	1,723.0	-28.5	-1.63	1,487,900	-
[5938]	25/10/10	1,760.0	1,764.0	1,742.0	1,751.5	-24.5	-1.38	1,327,300	-
[5938]	25/10/09	1,765.0	1,776.0	1,761.5	1,776.0	+7.5	+0.42	1,016,100	-
[5938]	25/10/08	1,787.0	1,800.0	1,768.5	1,768.5	-19.0	-1.06	1,011,200	-
[5938]	25/10/07	1,783.5	1,800.5	1,780.5	1,787.5	+4.0	+0.22	1,261,100	-
[5938]	25/10/06	1,799.0	1,801.0	1,774.0	1,783.5	+27.5	+1.57	1,304,000	-
[5938]	25/10/03	1,760.0	1,771.0	1,756.0	1,756.0	-6.0	-0.34	1,071,100	-
[5938]	25/10/02	1,775.0	1,780.5	1,751.0	1,762.0	-21.5	-1.21	1,384,900	-
[5938]	25/10/01	1,819.5	1,821.0	1,769.0	1,783.5	-36.5	-2.01	2,046,500	-
[5938]	25/09/30	1,837.0	1,838.5	1,808.0	1,820.0	-28.0	-1.52	1,728,000	-
[5938]	25/09/29	1,881.0	1,890.0	1,845.0	1,848.0	-70.5	-3.67	1,929,200	-
[5938]	25/09/26	1,918.0	1,926.5	1,907.5	1,918.5	-8.0	-0.42	2,238,300	-
[5938]	25/09/25	1,919.0	1,935.0	1,916.5	1,926.5	+20.5	+1.08	1,204,300	-
[5938]	25/09/24	1,929.5	1,931.0	1,898.5	1,906.0	-9.0	-0.47	1,623,500	-
[5938]	25/09/22	1,911.0	1,928.0	1,907.0	1,915.0	-3.5	-0.18	1,543,600	-
[5938]	25/09/19	1,935.0	1,942.5	1,910.5	1,918.5	-17.5	-0.90	2,325,200	-
[5938]	25/09/18	1,931.0	1,937.0	1,922.5	1,936.0	+5.0	+0.26	913,600	-
[5938]	25/09/17	1,940.5	1,940.5	1,915.0	1,931.0	-9.5	-0.49	1,331,500	-
[5938]	25/09/16	1,949.0	1,954.5	1,937.5	1,940.5	-9.5	-0.49	1,008,100	-
[5938]	25/09/12	1,968.0	1,972.0	1,950.0	1,950.0	-22.0	-1.12	1,274,300	-
[5938]	25/09/11	1,968.0	1,974.0	1,955.0	1,972.0	+4.0	+0.20	972,300	-
[5938]	25/09/10	1,980.0	1,982.5	1,964.0	1,968.0	-22.0	-1.11	1,028,900	-
[5938]	25/09/09	1,980.0	1,990.0	1,968.5	1,990.0	+7.0	+0.35	1,527,400	-
[5938]	25/09/08	1,971.0	1,983.0	1,967.5	1,983.0	+11.0	+0.56	1,350,500	-
[5938]	25/09/05	1,963.0	1,972.0	1,954.0	1,972.0	+12.0	+0.61	1,244,900	-