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
[5991]	26/10/30	3,051	3,059	2,875	2,895	-188.5	-6.11	1,305,100	586,614,505,472
[5991]	26/10/29	3,049	3,084	2,962	3,084	+22.0	+0.72	1,712,800	624,803,708,928
[5991]	26/10/28	3,097	3,128	3,039	3,062	+17.0	+0.56	1,017,800	620,346,605,568
[5991]	26/10/27	3,058	3,087	3,033	3,045	+30.0	+1.00	663,900	616,902,492,160
[5991]	26/10/26	3,088	3,098	2,987	3,015	-73.0	-2.36	1,024,600	610,824,617,984
[5991]	26/10/23	3,102	3,148	3,004	3,088	-130.0	-4.04	996,300	625,614,061,568
[5991]	26/10/22	3,304	3,322	3,205	3,218	-104.0	-3.13	851,300	651,951,472,640
[5991]	26/10/21	3,360	3,399	3,316	3,322	+32.0	+0.97	683,800	673,021,362,176
[5991]	26/10/20	3,441	3,467	3,287	3,290	-166.0	-4.80	483,700	666,538,344,448
[5991]	26/10/19	3,375	3,474	3,330	3,456	-11.0	-0.32	456,000	700,169,125,888
[5991]	26/10/16	3,472	3,495	3,423	3,467	+65.0	+1.91	498,700	702,397,677,568
[5991]	26/10/15	3,535	3,541	3,381	3,402	-232.0	-6.38	876,400	689,229,004,800
[5991]	26/10/14	3,690	3,707	3,625	3,634	-39.0	-1.06	756,100	736,231,096,320
[5991]	26/10/13	3,746	3,794	3,633	3,673	-112.0	-2.96	612,700	744,132,313,088
[5991]	26/10/09	3,787	3,804	3,728	3,785	-58.0	-1.51	742,000	766,822,973,440
[5991]	26/10/08	3,872	3,890	3,804	3,843	-99.0	-2.51	867,800	778,573,447,168
[5991]	26/10/07	3,942	3,971	3,855	3,942	+43.0	+1.10	844,100	798,630,412,288
[5991]	26/10/06	3,709	3,958	3,661	3,899	+238.0	+6.50	1,597,500	789,918,777,344
[5991]	26/10/05	3,578	3,680	3,564	3,661	+200.0	+5.78	1,182,700	741,701,124,096
[5991]	26/10/02	3,453	3,492	3,410	3,461	-34.0	-0.97	589,800	701,182,115,840
[5991]	26/10/01	3,421	3,499	3,413	3,495	+48.0	+1.39	543,400	708,070,342,656
[5991]	26/09/30	3,447	3,475	3,419	3,447	+61.0	+1.80	704,100	698,345,783,296
[5991]	26/09/29	3,372	3,401	3,367	3,386	-45.0	-1.31	408,800	685,987,463,168
[5991]	26/09/28	3,480	3,481	3,420	3,431	-22.0	-0.64	603,100	695,104,241,664
[5991]	26/09/25	3,432	3,477	3,392	3,453	+23.0	+0.67	606,700	699,561,345,024
[5991]	26/09/24	3,452	3,496	3,416	3,430	+42.0	+1.24	767,600	694,901,669,888
[5991]	26/09/18	3,345	3,388	3,305	3,388	+85.0	+2.57	1,299,200	686,392,672,256
[5991]	26/09/17	3,337	3,341	3,283	3,303	+23.0	+0.70	384,300	669,172,039,680
[5991]	26/09/16	3,260	3,282	3,244	3,280	+31.0	+0.95	397,100	664,512,364,544
[5991]	26/09/15	3,229	3,285	3,202	3,249	-7.0	-0.21	528,300	658,231,918,592
[5991]	26/09/14	3,261	3,272	3,216	3,256	-45.0	-1.36	696,400	659,650,052,096
[5991]	26/09/11	3,264	3,310	3,261	3,301	-29.0	-0.87	810,200	668,766,830,592
[5991]	26/09/10	3,315	3,330	3,243	3,330	+5.0	+0.15	574,900	674,642,132,992
[5991]	26/09/09	3,261	3,343	3,247	3,325	+64.0	+1.96	483,700	673,629,143,040
[5991]	26/09/08	3,358	3,379	3,261	3,261	-167.0	-4.87	720,300	660,663,042,048
[5991]	26/09/07	3,418	3,448	3,370	3,428	+101.0	+3.04	554,000	694,496,460,800
[5991]	26/09/04	3,284	3,330	3,256	3,327	+27.0	+0.82	539,500	674,034,352,128
[5991]	26/09/03	3,310	3,338	3,271	3,300	+14.0	+0.43	527,400	668,564,258,816
[5991]	26/09/02	3,339	3,344	3,263	3,286	-106.0	-3.12	593,900	665,727,926,272
[5991]	26/09/01	3,385	3,411	3,361	3,392	-44.0	-1.28	628,900	687,203,024,896
[5991]	26/08/31	3,304	3,436	3,270	3,436	+99.0	+2.97	1,111,100	696,117,231,616
[5991]	26/08/28	3,410	3,455	3,314	3,337	-77.0	-2.26	676,000	676,060,266,496
[5991]	26/08/27	3,506	3,538	3,414	3,414	-33.0	-0.96	508,900	691,660,128,256
[5991]	26/08/26	3,451	3,480	3,422	3,447	-10.0	-0.29	505,500	698,345,783,296
[5991]	26/08/25	3,433	3,457	3,365	3,457	+3.0	+0.09	784,200	700,371,697,664
[5991]	26/08/24	3,470	3,506	3,431	3,454	-25.0	-0.72	458,800	699,763,916,800
[5991]	26/08/21	3,395	3,496	3,383	3,479	+14.0	+0.40	641,400	704,828,801,024
[5991]	26/08/20	3,440	3,465	3,397	3,465	+19.0	+0.55	872,000	701,992,468,480
[5991]	26/08/19	3,538	3,568	3,438	3,446	-232.0	-6.31	582,300	698,143,145,984
[5991]	26/08/18	3,739	3,797	3,629	3,678	-75.0	-2.00	540,000	745,145,237,504
[5991]	26/08/17	3,720	3,783	3,707	3,753	+40.0	+1.08	536,500	760,339,890,176
[5991]	26/08/14	3,728	3,769	3,663	3,713	+54.0	+1.48	826,100	752,236,101,632
[5991]	26/08/13	3,702	3,710	3,611	3,659	+53.0	+1.47	536,900	741,295,980,544
[5991]	26/08/12	3,558	3,606	3,490	3,606	+57.0	+1.61	697,500	730,558,431,232
[5991]	26/08/10	3,555	3,590	3,508	3,549	-4.0	-0.11	703,300	719,010,463,744
[5991]	26/08/07	3,673	3,745	3,551	3,553	-101.0	-2.76	1,076,500	719,799,058,432
[5991]	26/08/06	3,745	3,805	3,634	3,654	-109.0	-2.90	696,600	740,260,511,744
[5991]	26/08/05	3,745	3,802	3,690	3,763	+158.0	+4.38	624,000	762,342,735,872
[5991]	26/08/04	3,538	3,652	3,537	3,605	+73.0	+2.07	784,300	730,333,642,752
[5991]	26/08/03	3,470	3,556	3,436	3,532	-78.0	-2.16	795,600	715,544,657,920
[5991]	26/07/31	3,760	3,760	3,533	3,610	+270.0	+8.08	1,434,400	731,346,632,704
[5991]	26/07/30	3,258	3,430	3,252	3,340	+12.0	+0.36	773,700	676,647,534,592
[5991]	26/07/29	3,505	3,521	3,274	3,328	-157.0	-4.51	963,200	674,216,476,672
[5991]	26/07/28	3,553	3,590	3,480	3,485	-183.0	-4.99	832,800	706,022,998,016
[5991]	26/07/27	3,660	3,680	3,558	3,668	+9.0	+0.25	529,200	743,096,778,752
[5991]	26/07/24	3,717	3,728	3,602	3,659	-39.0	-1.05	708,500	741,273,501,696
[5991]	26/07/23	3,650	3,829	3,650	3,698	+56.0	+1.54	820,400	749,174,456,320
[5991]	26/07/22	3,644	3,778	3,624	3,642	+61.0	+1.70	1,207,800	737,829,453,824
[5991]	26/07/21	3,547	3,597	3,458	3,581	+85.0	+2.43	1,066,600	725,471,526,912
[5991]	26/07/17	3,560.0	3,563.0	3,368.0	3,496.0	-158.0	-4.32	1,157,800	-
[5991]	26/07/16	3,773.0	3,779.0	3,626.0	3,654.0	-189.0	-4.92	787,200	-
[5991]	26/07/15	3,913.0	3,929.0	3,754.0	3,843.0	+77.0	+2.04	557,200	-
[5991]	26/07/14	3,706.0	3,789.0	3,643.0	3,766.0	+49.0	+1.32	1,323,100	-
[5991]	26/07/13	3,840.0	3,845.0	3,663.0	3,717.0	-99.0	-2.59	802,200	-
[5991]	26/07/10	3,837.0	3,884.0	3,791.0	3,816.0	+32.0	+0.85	675,900	-
[5991]	26/07/09	3,822.0	3,864.0	3,742.0	3,784.0	-4.0	-0.11	654,100	-
[5991]	26/07/08	3,780.0	3,857.0	3,746.0	3,788.0	-124.0	-3.17	886,700	-
[5991]	26/07/07	4,064.0	4,114.0	3,883.0	3,912.0	-152.0	-3.74	784,300	-
[5991]	26/07/06	4,141.0	4,170.0	3,962.0	4,064.0	-31.0	-0.76	837,300	-
[5991]	26/07/03	3,827.0	4,110.0	3,808.0	4,095.0	+149.0	+3.78	1,046,200	-
[5991]	26/07/02	3,966.0	4,052.0	3,870.0	3,946.0	+36.0	+0.92	1,121,000	-
[5991]	26/07/01	3,955.0	3,994.0	3,852.0	3,910.0	+25.0	+0.64	554,000	-
[5991]	26/06/30	3,958.0	3,970.0	3,828.0	3,885.0	-40.0	-1.02	563,400	-
[5991]	26/06/29	3,984.0	3,984.0	3,820.0	3,925.0	-49.0	-1.23	653,300	-
[5991]	26/06/26	4,075.0	4,089.0	3,902.0	3,974.0	-38.0	-0.95	709,400	-
[5991]	26/06/25	4,056.0	4,106.0	3,990.0	4,012.0	+73.0	+1.85	1,005,000	-
[5991]	26/06/24	4,013.0	4,060.0	3,877.0	3,939.0	-115.0	-2.84	1,220,500	-
[5991]	26/06/23	4,285.0	4,300.0	4,043.0	4,054.0	-189.0	-4.45	1,237,500	-
[5991]	26/06/22	4,136.0	4,291.0	4,083.0	4,243.0	+160.0	+3.92	1,446,600	-
[5991]	26/06/19	4,314.0	4,340.0	4,060.0	4,083.0	-108.0	-2.58	2,366,500	-
[5991]	26/06/18	3,937.0	4,260.0	3,888.0	4,191.0	+253.0	+6.42	3,205,600	-
[5991]	26/06/17	3,722.0	3,983.0	3,720.0	3,938.0	+244.0	+6.61	1,184,400	-
[5991]	26/06/16	3,797.0	3,818.0	3,685.0	3,694.0	-62.0	-1.65	1,502,400	-
[5991]	26/06/15	3,811.0	3,843.0	3,734.0	3,756.0	+85.0	+2.32	1,797,700	-
[5991]	26/06/12	3,755.0	3,805.0	3,650.0	3,671.0	-14.0	-0.38	1,114,800	-
[5991]	26/06/11	3,564.0	3,711.0	3,513.0	3,685.0	-89.0	-2.36	852,000	-
[5991]	26/06/10	3,920.0	3,931.0	3,739.0	3,774.0	-203.0	-5.10	1,256,300	-
[5991]	26/06/09	3,953.0	4,079.0	3,872.0	3,977.0	+136.0	+3.54	1,112,500	-
[5991]	26/06/08	3,801	3,924	3,728	3,841	-208	-5.14	1,979,900	-
[5991]	26/06/05	3,916	4,126	3,912	4,049	+63	+1.58	1,182,400	-
[5991]	26/06/04	3,930	4,005	3,875	3,986	+56	+1.42	1,261,200	-
[5991]	26/06/03	3,940	4,034	3,812	3,930	+340	+9.47	1,219,800	-
[5991]	26/06/02	3,580	3,621	3,497	3,590	+20	+0.56	961,600	-
[5991]	26/06/01	3,622	3,653	3,541	3,570	-19	-0.53	920,400	-
[5991]	26/05/29	3,574	3,650	3,543	3,589	+55	+1.56	973,000	-
[5991]	26/05/28	3,512	3,586	3,455	3,534	+77	+2.23	967,800	-
[5991]	26/05/27	3,506	3,594	3,446	3,457	+91	+2.70	916,600	-
[5991]	26/05/26	3,391	3,400	3,302	3,366	-51	-1.49	614,000	-
[5991]	26/05/25	3,314	3,434	3,283	3,417	+173	+5.33	762,800	-
[5991]	26/05/22	3,294	3,326	3,244	3,244	-8.0	-0.25	706,900	-
[5991]	26/05/21	3,240	3,337	3,210	3,252	+139.0	+4.47	981,500	-
[5991]	26/05/20	3,208	3,208	3,081	3,113	-117.0	-3.62	710,100	-
[5991]	26/05/19	3,365	3,397	3,209	3,230	-109.0	-3.26	915,500	-
[5991]	26/05/18	3,513	3,572	3,294	3,339	-202.0	-5.70	1,323,100	-
[5991]	26/05/15	3,500	3,584	3,471	3,541	+41.0	+1.17	749,700	-
[5991]	26/05/14	3,540	3,590	3,480	3,500	-93.0	-2.59	1,251,200	-
[5991]	26/05/13	3,476	3,688	3,461	3,593	+148.0	+4.30	3,601,800	-
[5991]	26/05/12	3,445.0	3,445.0	3,387.0	3,445.0	+500.5	+17.00	1,118,600	-
[5991]	26/05/11	3,001.0	3,059.0	2,858.0	2,944.5	+49.5	+1.71	2,000,500	-
[5991]	26/05/08	2,837.5	2,896.0	2,789.5	2,895.0	+37.5	+1.31	1,051,300	-
[5991]	26/05/07	2,912.0	2,923.0	2,825.5	2,857.5	+110.0	+4.00	1,042,100	-
[5991]	26/05/01	2,852.5	2,852.5	2,747.5	2,747.5	-120.5	-4.20	653,200	-
[5991]	26/04/30	2,769.0	2,948.0	2,753.5	2,868.0	+110.5	+4.01	1,019,800	-
[5991]	26/04/28	2,795.0	2,800.0	2,742.5	2,757.5	+12.5	+0.46	452,000	-
[5991]	26/04/27	2,758.0	2,785.5	2,720.5	2,745.0	-40.5	-1.45	560,700	-
[5991]	26/04/24	2,838.0	2,840.0	2,723.0	2,785.5	-44.0	-1.56	888,500	-
[5991]	26/04/23	2,830.5	2,908.0	2,762.0	2,829.5	+13.5	+0.48	1,388,700	-
[5991]	26/04/22	2,774.5	2,833.0	2,764.0	2,816.0	+40.0	+1.44	1,063,400	-
[5991]	26/04/21	2,593.0	2,784.5	2,580.0	2,776.0	+208.0	+8.10	1,234,700	-
[5991]	26/04/20	2,541.5	2,568.0	2,527.0	2,568.0	+73.0	+2.93	649,400	-
[5991]	26/04/17	2,525.0	2,530.0	2,495.0	2,495.0	-60.0	-2.35	427,400	-
[5991]	26/04/16	2,531.0	2,567.5	2,531.0	2,555.0	+23.5	+0.93	465,500	-
[5991]	26/04/15	2,555.0	2,571.5	2,525.0	2,531.5	-9.0	-0.35	660,000	-
[5991]	26/04/14	2,535.5	2,543.0	2,480.0	2,540.5	+33.0	+1.32	796,600	-
[5991]	26/04/13	2,517.0	2,555.0	2,492.0	2,507.5	-59.5	-2.32	747,000	-
[5991]	26/04/10	2,594.5	2,601.5	2,557.0	2,567.0	-30.0	-1.16	650,100	-
[5991]	26/04/09	2,642.0	2,647.0	2,586.5	2,597.0	-29.0	-1.10	334,800	-
[5991]	26/04/08	2,674.5	2,674.5	2,602.5	2,626.0	+129.5	+5.19	543,500	-
[5991]	26/04/07	2,516.0	2,520.0	2,461.5	2,496.5	0.0	0.00	367,200	-
[5991]	26/04/06	2,501.0	2,531.0	2,496.5	2,496.5	-2.5	-0.10	180,700	-
[5991]	26/04/03	2,495.5	2,510.0	2,475.5	2,499.0	+14.0	+0.56	344,000	-
[5991]	26/04/02	2,573.0	2,588.0	2,476.0	2,485.0	-39.5	-1.56	269,300	-
[5991]	26/04/01	2,524.0	2,534.0	2,487.0	2,524.5	+100.5	+4.15	419,400	-
[5991]	26/03/31	2,434.0	2,491.5	2,414.0	2,424.0	-49.5	-2.00	510,100	-
[5991]	26/03/30	2,441.5	2,483.5	2,400.0	2,473.5	-101.0	-3.92	464,900	-
[5991]	26/03/27	2,556.0	2,608.5	2,542.5	2,574.5	-81.5	-3.07	959,400	-
[5991]	26/03/26	2,677.0	2,680.5	2,627.5	2,656.0	-8.0	-0.30	519,100	-
[5991]	26/03/25	2,738.0	2,738.0	2,664.0	2,664.0	+25.0	+0.95	553,300	-
[5991]	26/03/24	2,673.0	2,673.0	2,621.0	2,639.0	+66.0	+2.57	565,400	-
[5991]	26/03/23	2,603.5	2,620.0	2,541.5	2,573.0	-102.0	-3.81	760,900	-
[5991]	26/03/19	2,700.0	2,709.0	2,635.0	2,675.0	-125.0	-4.46	837,700	-
[5991]	26/03/18	2,743.5	2,800.0	2,728.5	2,800.0	+106.5	+3.95	590,500	-
[5991]	26/03/17	2,713.0	2,738.0	2,689.0	2,693.5	+30.5	+1.15	387,800	-
[5991]	26/03/16	2,663.0	2,697.0	2,627.5	2,663.0	-17.5	-0.65	442,300	-
[5991]	26/03/13	2,646.0	2,690.0	2,623.5	2,680.5	-15.5	-0.57	423,600	-
[5991]	26/03/12	2,740.5	2,790.0	2,662.5	2,696.0	-81.5	-2.93	456,800	-
[5991]	26/03/11	2,800.0	2,816.0	2,774.5	2,777.5	+40.0	+1.46	293,900	-
[5991]	26/03/10	2,729.5	2,777.5	2,708.0	2,737.5	+77.5	+2.91	502,600	-
[5991]	26/03/09	2,624.0	2,693.0	2,561.0	2,660.0	-131.5	-4.71	864,900	-
[5991]	26/03/06	2,731.0	2,811.0	2,712.5	2,791.5	+22.5	+0.81	350,400	-
[5991]	26/03/05	2,834.5	2,883.5	2,766.5	2,769.0	+34.5	+1.26	469,000	-
[5991]	26/03/04	2,749.5	2,809.0	2,688.5	2,734.5	-151.0	-5.23	529,600	-
[5991]	26/03/03	2,947.5	3,029.0	2,865.0	2,885.5	-114.5	-3.82	505,400	-
[5991]	26/03/02	2,904.5	3,005.0	2,904.5	3,000.0	-10.0	-0.33	492,600	-
[5991]	26/02/27	2,963.0	3,011.0	2,955.5	3,010.0	+28.5	+0.96	362,500	-
[5991]	26/02/26	3,030.0	3,038.0	2,956.0	2,981.5	-16.0	-0.53	418,500	-
[5991]	26/02/25	3,084.0	3,087.0	2,982.0	2,997.5	-16.5	-0.55	469,100	-
[5991]	26/02/24	3,004.0	3,032.0	2,988.0	3,014.0	-5.0	-0.17	585,500	-
[5991]	26/02/20	3,053.0	3,057.0	2,991.0	3,019.0	-69.0	-2.23	615,300	-
[5991]	26/02/19	3,028.0	3,110.0	3,019.0	3,088.0	+57.0	+1.88	356,900	-
[5991]	26/02/18	3,029.0	3,084.0	3,017.0	3,031.0	+25.0	+0.83	307,200	-
[5991]	26/02/17	2,981.0	3,056.0	2,901.0	3,006.0	-45.0	-1.47	533,600	-
[5991]	26/02/16	3,131.0	3,140.0	3,051.0	3,051.0	-62.0	-1.99	421,600	-
[5991]	26/02/13	3,170.0	3,217.0	3,064.0	3,113.0	-114.0	-3.53	1,327,400	-
[5991]	26/02/12	3,179.0	3,239.0	3,140.0	3,227.0	+95.0	+3.03	838,700	-
[5991]	26/02/10	3,100.0	3,148.0	3,062.0	3,132.0	+76.0	+2.49	739,400	-
[5991]	26/02/09	3,030.0	3,061.0	3,005.0	3,056.0	+110.0	+3.73	577,500	-
[5991]	26/02/06	2,860.0	2,946.0	2,855.0	2,946.0	+52.0	+1.80	561,600	-
[5991]	26/02/05	2,930.0	2,951.0	2,871.0	2,894.0	-34.0	-1.16	728,900	-
[5991]	26/02/04	2,876.0	2,938.5	2,852.5	2,928.0	+75.5	+2.65	829,600	-
[5991]	26/02/03	2,769.0	2,861.0	2,769.0	2,852.5	+143.5	+5.30	875,000	-
[5991]	26/02/02	2,802.0	2,823.0	2,709.0	2,709.0	-97.0	-3.46	1,074,800	-
[5991]	26/01/30	2,756.0	2,821.0	2,750.0	2,806.0	+46.0	+1.67	764,800	-
[5991]	26/01/29	2,736.5	2,770.0	2,705.0	2,760.0	+65.0	+2.41	720,000	-
[5991]	26/01/28	2,674.5	2,709.5	2,651.0	2,695.0	+13.0	+0.48	521,800	-
[5991]	26/01/27	2,672.0	2,694.5	2,661.5	2,682.0	+10.5	+0.39	627,200	-
[5991]	26/01/26	2,742.0	2,778.5	2,671.5	2,671.5	-98.5	-3.56	795,200	-
[5991]	26/01/23	2,823.5	2,827.0	2,760.5	2,770.0	-5.0	-0.18	971,900	-
[5991]	26/01/22	2,735.0	2,812.0	2,728.0	2,775.0	+84.0	+3.12	804,200	-
[5991]	26/01/21	2,644.5	2,704.5	2,643.0	2,691.0	-3.5	-0.13	449,900	-
[5991]	26/01/20	2,709.0	2,733.5	2,683.5	2,694.5	-37.5	-1.37	645,800	-
[5991]	26/01/19	2,675.0	2,745.5	2,672.5	2,732.0	+18.5	+0.68	627,600	-
[5991]	26/01/16	2,679.0	2,740.5	2,652.5	2,713.5	+48.0	+1.80	675,600	-
[5991]	26/01/15	2,636.0	2,729.0	2,633.5	2,665.5	+29.5	+1.12	825,800	-
[5991]	26/01/14	2,641.5	2,653.0	2,612.0	2,636.0	-7.5	-0.28	560,500	-
[5991]	26/01/13	2,670.0	2,670.0	2,609.5	2,643.5	+85.5	+3.34	747,300	-
[5991]	26/01/09	2,565.5	2,570.0	2,521.0	2,558.0	-9.0	-0.35	522,200	-
[5991]	26/01/08	2,559.5	2,585.0	2,542.0	2,567.0	-22.0	-0.85	360,500	-
[5991]	26/01/07	2,488.0	2,635.0	2,477.0	2,589.0	+60.0	+2.37	957,000	-
[5991]	26/01/06	2,565.0	2,578.0	2,517.5	2,529.0	-36.0	-1.40	597,400	-
[5991]	26/01/05	2,541.0	2,582.5	2,518.0	2,565.0	+47.5	+1.89	479,600	-
[5991]	25/12/30	2,528.5	2,549.5	2,497.5	2,517.5	-42.5	-1.66	549,500	-
[5991]	25/12/29	2,547.0	2,565.5	2,542.0	2,560.0	+13.0	+0.51	445,800	-
[5991]	25/12/26	2,556.0	2,557.0	2,531.0	2,547.0	-9.0	-0.35	421,300	-
[5991]	25/12/25	2,560.0	2,577.5	2,528.5	2,556.0	+34.0	+1.35	499,700	-
[5991]	25/12/24	2,532.0	2,549.0	2,515.0	2,522.0	-12.0	-0.47	417,600	-
[5991]	25/12/23	2,515.0	2,545.0	2,506.0	2,534.0	-9.0	-0.35	512,000	-
[5991]	25/12/22	2,544.0	2,556.0	2,523.5	2,543.0	+49.0	+1.96	462,500	-
[5991]	25/12/19	2,483.5	2,511.5	2,469.0	2,494.0	+12.5	+0.50	923,700	-
[5991]	25/12/18	2,509.5	2,523.0	2,475.0	2,481.5	-70.5	-2.76	714,500	-
[5991]	25/12/17	2,560.0	2,570.0	2,523.0	2,552.0	+17.0	+0.67	425,100	-
[5991]	25/12/16	2,595.0	2,599.5	2,535.0	2,535.0	-73.5	-2.82	494,400	-
[5991]	25/12/15	2,585.0	2,625.0	2,581.0	2,608.5	0.0	0.00	558,400	-
[5991]	25/12/12	2,539.5	2,620.0	2,527.0	2,608.5	+86.0	+3.41	791,000	-
[5991]	25/12/11	2,591.0	2,591.0	2,489.5	2,522.5	-24.5	-0.96	678,900	-
[5991]	25/12/10	2,573.5	2,588.5	2,542.5	2,547.0	+9.5	+0.37	549,100	-
[5991]	25/12/09	2,568.5	2,581.5	2,527.5	2,537.5	-24.5	-0.96	339,900	-
[5991]	25/12/08	2,551.5	2,588.5	2,531.5	2,562.0	+60.5	+2.42	690,200	-
[5991]	25/12/05	2,534.5	2,539.5	2,501.5	2,501.5	-58.5	-2.29	665,600	-
[5991]	25/12/04	2,552.0	2,591.0	2,514.0	2,560.0	+9.0	+0.35	413,600	-
[5991]	25/12/03	2,566.0	2,589.5	2,550.0	2,551.0	-29.5	-1.14	838,700	-
[5991]	25/12/02	2,617.0	2,637.5	2,542.0	2,580.5	-10.5	-0.41	963,700	-
[5991]	25/12/01	2,565.0	2,632.0	2,560.5	2,591.0	+40.5	+1.59	1,170,700	-
[5991]	25/11/28	2,496.0	2,573.5	2,480.0	2,550.5	+68.0	+2.74	937,700	-
[5991]	25/11/27	2,448.0	2,496.0	2,434.0	2,482.5	+71.5	+2.97	674,000	-
[5991]	25/11/26	2,380.0	2,413.0	2,364.0	2,411.0	+33.0	+1.39	589,200	-
[5991]	25/11/25	2,399.0	2,428.5	2,364.0	2,378.0	+59.5	+2.57	986,600	-
[5991]	25/11/21	2,326.5	2,356.5	2,294.0	2,318.5	-45.5	-1.92	1,210,900	-
[5991]	25/11/20	2,425.5	2,426.5	2,341.5	2,364.0	+38.5	+1.66	918,500	-
[5991]	25/11/19	2,354.5	2,373.5	2,314.0	2,325.5	+8.0	+0.35	775,300	-
[5991]	25/11/18	2,371.0	2,420.5	2,307.5	2,317.5	-46.0	-1.95	1,323,800	-
[5991]	25/11/17	2,236.5	2,363.5	2,222.0	2,363.5	+115.5	+5.14	1,962,100	-
[5991]	25/11/14	2,285.0	2,306.5	2,120.0	2,248.0	-170.0	-7.03	4,147,500	-
[5991]	25/11/13	2,418.0	2,418.0	2,418.0	2,418.0	-500.0	-17.14	264,800	-
[5991]	25/11/12	2,830.5	2,935.5	2,803.0	2,918.0	+87.5	+3.09	1,447,500	-
[5991]	25/11/11	2,840.0	2,886.0	2,820.0	2,830.5	+14.0	+0.50	1,370,900	-
[5991]	25/11/10	2,809.5	2,857.0	2,800.0	2,816.5	+26.5	+0.95	1,508,300	-
[5991]	25/11/07	2,774.5	2,814.5	2,763.5	2,790.0	-52.0	-1.83	1,000,900	-
[5991]	25/11/06	2,857.0	2,868.0	2,829.5	2,842.0	+29.5	+1.05	878,700	-
[5991]	25/11/05	2,787.5	2,813.5	2,676.5	2,812.5	-18.5	-0.65	1,488,700	-
[5991]	25/11/04	2,849.0	2,900.0	2,821.0	2,831.0	-68.0	-2.35	1,834,200	-
[5991]	25/10/31	2,930.5	2,946.0	2,843.0	2,899.0	-31.5	-1.07	1,039,100	-
[5991]	25/10/30	2,898.5	2,954.5	2,880.0	2,930.5	+55.0	+1.91	2,668,200	-
[5991]	25/10/29	2,860.0	2,906.5	2,829.0	2,875.5	+65.5	+2.33	1,142,900	-
[5991]	25/10/28	2,898.5	2,922.5	2,810.0	2,810.0	-109.5	-3.75	1,134,100	-
[5991]	25/10/27	2,940.0	2,977.5	2,871.5	2,919.5	+45.5	+1.58	1,493,200	-
[5991]	25/10/24	2,863.5	2,888.0	2,823.0	2,874.0	+39.5	+1.39	1,160,700	-
[5991]	25/10/23	2,787.0	2,841.5	2,780.0	2,834.5	+9.0	+0.32	1,072,300	-
[5991]	25/10/22	2,770.5	2,833.0	2,746.5	2,825.5	+90.5	+3.31	1,081,600	-
[5991]	25/10/21	2,749.5	2,803.5	2,719.0	2,735.0	+19.0	+0.70	928,500	-
[5991]	25/10/20	2,697.5	2,716.0	2,652.5	2,716.0	+77.5	+2.94	802,200	-
[5991]	25/10/17	2,639.0	2,716.0	2,603.0	2,638.5	+12.0	+0.46	1,551,600	-
[5991]	25/10/16	2,566.5	2,637.5	2,566.0	2,626.5	+93.5	+3.69	1,278,500	-
[5991]	25/10/15	2,442.5	2,542.0	2,435.5	2,533.0	+116.5	+4.82	1,084,400	-
[5991]	25/10/14	2,489.0	2,546.0	2,412.0	2,416.5	-135.5	-5.31	1,513,800	-
[5991]	25/10/10	2,575.5	2,615.0	2,535.5	2,552.0	-68.5	-2.61	1,076,100	-
[5991]	25/10/09	2,514.5	2,627.5	2,499.5	2,620.5	+133.0	+5.35	1,442,900	-
[5991]	25/10/08	2,434.0	2,497.0	2,420.0	2,487.5	+32.5	+1.32	1,026,700	-
[5991]	25/10/07	2,467.5	2,508.5	2,444.0	2,455.0	+19.5	+0.80	966,900	-
[5991]	25/10/06	2,439.5	2,474.5	2,417.0	2,435.5	+105.5	+4.53	1,377,600	-
[5991]	25/10/03	2,333.0	2,341.5	2,274.0	2,330.0	-84.5	-3.50	1,495,400	-
[5991]	25/10/02	2,250.0	2,440.0	2,248.5	2,414.5	+222.0	+10.13	2,174,100	-
[5991]	25/10/01	2,202.0	2,232.5	2,174.0	2,192.5	-33.5	-1.50	1,159,600	-
[5991]	25/09/30	2,089.0	2,263.5	2,079.5	2,226.0	+151.0	+7.28	1,670,100	-
[5991]	25/09/29	2,100.0	2,119.0	2,066.0	2,075.0	-68.5	-3.20	653,500	-
[5991]	25/09/26	2,127.0	2,158.0	2,114.5	2,143.5	+16.5	+0.78	942,900	-
[5991]	25/09/25	2,092.0	2,147.5	2,076.5	2,127.0	+53.0	+2.56	848,900	-
[5991]	25/09/24	2,091.0	2,095.5	2,065.0	2,074.0	-16.5	-0.79	719,700	-
[5991]	25/09/22	2,070.0	2,105.5	2,063.5	2,090.5	+22.5	+1.09	507,000	-
[5991]	25/09/19	2,095.0	2,128.0	2,062.5	2,068.0	-10.0	-0.48	1,002,100	-
[5991]	25/09/18	2,022.0	2,082.5	2,018.5	2,078.0	+53.0	+2.62	652,900	-
[5991]	25/09/17	2,026.5	2,052.0	2,015.5	2,025.0	-31.0	-1.51	512,400	-
[5991]	25/09/16	1,999.0	2,060.0	1,995.5	2,056.0	+70.5	+3.55	795,400	-
[5991]	25/09/12	2,005.5	2,016.0	1,985.5	1,985.5	-18.5	-0.92	707,600	-
[5991]	25/09/11	1,983.5	2,012.0	1,966.0	2,004.0	+29.0	+1.47	453,700	-
[5991]	25/09/10	1,972.0	1,994.5	1,961.5	1,975.0	-1.0	-0.05	469,100	-
[5991]	25/09/09	2,006.5	2,010.0	1,976.0	1,976.0	-18.0	-0.90	478,100	-
[5991]	25/09/08	1,985.0	2,007.5	1,964.0	1,994.0	+9.0	+0.45	586,200	-
[5991]	25/09/05	1,933.5	1,993.0	1,931.0	1,985.0	+88.0	+4.64	1,100,100	-