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
[5076]	26/10/29	2,351	2,352	2,278	2,350	+49.0	+2.13	10,361,600	594,574,835,712
[5076]	26/10/28	2,400	2,411	2,301	2,301	-51.0	-2.17	13,943,400	582,177,325,056
[5076]	26/10/27	2,362	2,395	2,350	2,352	+26.5	+1.14	9,237,600	595,207,389,184
[5076]	26/10/26	2,240	2,359	2,235	2,326	+69.0	+3.06	8,317,100	588,502,597,632
[5076]	26/10/23	2,201	2,258	2,191	2,257	+20.5	+0.92	5,613,700	571,171,405,824
[5076]	26/10/22	2,260	2,289	2,237	2,237	-10.0	-0.45	12,736,600	565,984,690,176
[5076]	26/10/21	2,289	2,297	2,247	2,247	-23.0	-1.01	8,594,100	568,514,772,992
[5076]	26/10/20	2,308	2,329	2,259	2,270	-65.0	-2.78	3,897,700	574,333,976,576
[5076]	26/10/19	2,291	2,340	2,279	2,335	+35.5	+1.54	2,431,600	590,906,195,968
[5076]	26/10/16	2,270	2,303	2,255	2,300	+60.5	+2.70	1,854,900	582,050,840,576
[5076]	26/10/15	2,241	2,265	2,233	2,240	-38.5	-1.69	2,663,200	566,870,212,608
[5076]	26/10/14	2,300	2,312	2,261	2,279	-9.0	-0.39	1,688,700	576,611,090,432
[5076]	26/10/13	2,253	2,302	2,238	2,288	+48.0	+2.14	2,561,500	578,888,204,288
[5076]	26/10/09	2,260	2,272	2,223	2,240	-20.0	-0.88	2,140,100	566,743,662,592
[5076]	26/10/08	2,332	2,333	2,243	2,260	-73.0	-3.13	3,410,100	571,803,893,760
[5076]	26/10/07	2,320	2,367	2,303	2,333	+15.5	+0.67	2,836,800	590,400,192,512
[5076]	26/10/06	2,325	2,375	2,307	2,318	-11.5	-0.49	4,742,500	586,605,002,752
[5076]	26/10/05	2,296	2,366	2,285	2,330	-365.0	-13.54	10,031,800	589,514,670,080
[5076]	26/10/02	2,732	2,752	2,691	2,695	-58.5	-2.12	1,412,900	681,990,029,312
[5076]	26/10/01	2,806	2,806	2,694	2,754	-11.0	-0.40	1,908,000	696,791,138,304
[5076]	26/09/30	2,746	2,774	2,734	2,765	+34.0	+1.24	1,259,900	699,574,255,616
[5076]	26/09/29	2,811	2,813	2,729	2,731	-145.5	-5.06	1,520,700	691,098,419,200
[5076]	26/09/28	2,928	2,935	2,877	2,877	-20.0	-0.69	1,541,300	727,911,432,192
[5076]	26/09/25	2,920	2,928	2,878	2,897	-16.0	-0.55	1,135,500	732,971,663,360
[5076]	26/09/24	2,900	2,919	2,861	2,913	+5.0	+0.17	1,493,400	737,019,822,080
[5076]	26/09/18	2,876	2,908	2,850	2,908	+44.5	+1.55	2,649,100	735,881,265,152
[5076]	26/09/17	2,875	2,905	2,862	2,864	+4.5	+0.16	1,135,600	724,748,795,904
[5076]	26/09/16	2,827	2,874	2,825	2,860	+45.0	+1.60	1,477,600	723,610,238,976
[5076]	26/09/15	2,822	2,832	2,785	2,815	-34.0	-1.19	1,305,700	712,224,800,768
[5076]	26/09/14	2,797	2,849	2,784	2,849	+81.5	+2.94	1,816,300	720,953,606,144
[5076]	26/09/11	2,725	2,798	2,719	2,768	+2.0	+0.07	1,612,400	700,333,293,568
[5076]	26/09/10	2,812	2,817	2,750	2,766	-34.0	-1.21	1,667,700	699,827,224,576
[5076]	26/09/09	2,749	2,804	2,741	2,800	+52.0	+1.89	1,534,700	708,429,611,008
[5076]	26/09/08	2,765	2,798	2,748	2,748	-16.5	-0.60	962,100	695,399,546,880
[5076]	26/09/07	2,760	2,783	2,751	2,765	+26.0	+0.95	931,300	699,574,255,616
[5076]	26/09/04	2,750	2,754	2,710	2,739	-16.0	-0.58	1,285,700	692,995,948,544
[5076]	26/09/03	2,822	2,849	2,755	2,755	-93.5	-3.28	1,846,100	697,170,657,280
[5076]	26/09/02	2,940	2,944	2,825	2,849	-72.5	-2.48	2,170,400	720,953,606,144
[5076]	26/09/01	2,852	2,923	2,843	2,922	+67.0	+2.35	1,300,700	739,296,870,400
[5076]	26/08/31	2,840	2,872	2,827	2,855	-3.0	-0.10	1,523,700	722,345,197,568
[5076]	26/08/28	2,839	2,880	2,815	2,858	+17.0	+0.60	1,330,000	723,104,235,520
[5076]	26/08/27	2,815	2,841	2,796	2,841	+41.0	+1.46	958,700	718,803,042,304
[5076]	26/08/26	2,772	2,819	2,765	2,800	+31.0	+1.12	957,900	708,429,611,008
[5076]	26/08/25	2,810	2,824	2,763	2,769	+4.0	+0.14	958,200	700,586,262,528
[5076]	26/08/24	2,760	2,799	2,746	2,765	+10.0	+0.36	1,311,900	699,574,255,616
[5076]	26/08/21	2,715	2,755	2,706	2,755	+10.0	+0.36	1,225,000	697,044,107,264
[5076]	26/08/20	2,662	2,754	2,660	2,745	+94.0	+3.55	1,879,800	694,514,024,448
[5076]	26/08/19	2,763	2,770	2,651	2,651	-133.5	-4.79	2,338,600	670,857,560,064
[5076]	26/08/18	2,830	2,847	2,772	2,785	-34.5	-1.22	1,553,500	704,760,971,264
[5076]	26/08/17	2,860	2,868	2,805	2,820	-17.5	-0.62	1,113,000	713,616,326,656
[5076]	26/08/14	2,744	2,838	2,737	2,838	+94.0	+3.43	1,955,700	718,044,004,352
[5076]	26/08/13	2,724	2,780	2,711	2,744	+54.0	+2.01	1,942,200	694,260,989,952
[5076]	26/08/12	2,658	2,692	2,621	2,690	+58.0	+2.20	1,649,300	680,598,437,888
[5076]	26/08/10	2,663	2,721	2,632	2,632	+19.5	+0.75	2,446,300	665,215,303,680
[5076]	26/08/07	2,550	2,780	2,534	2,613	+64.5	+2.53	5,204,000	660,414,136,320
[5076]	26/08/06	2,525	2,561	2,510	2,549	+2.0	+0.08	1,417,700	644,115,398,656
[5076]	26/08/05	2,525	2,549	2,517	2,547	+15.5	+0.61	1,552,600	643,736,403,968
[5076]	26/08/04	2,550	2,579	2,524	2,532	-38.5	-1.50	1,254,600	639,945,998,336
[5076]	26/08/03	2,594	2,602	2,496	2,571	-26.0	-1.00	1,777,300	649,674,686,464
[5076]	26/07/31	2,609	2,633	2,541	2,597	+14.0	+0.54	2,474,100	656,244,670,464
[5076]	26/07/30	2,602	2,637	2,569	2,583	-52.0	-1.97	1,712,900	652,706,971,648
[5076]	26/07/29	2,712	2,718	2,606	2,635	-77.0	-2.84	1,665,000	665,847,070,720
[5076]	26/07/28	2,796	2,808	2,686	2,712	-119.5	-4.22	1,883,000	685,430,800,384
[5076]	26/07/27	2,822	2,843	2,776	2,832	+42.0	+1.51	739,300	715,627,626,496
[5076]	26/07/24	2,820	2,829	2,777	2,790	-41.5	-1.47	1,351,000	705,140,883,456
[5076]	26/07/23	2,836	2,837	2,808	2,832	-3.5	-0.12	1,238,600	715,753,979,904
[5076]	26/07/22	2,840	2,860	2,817	2,836	-8.0	-0.28	1,061,100	716,638,388,224
[5076]	26/07/21	2,792	2,849	2,772	2,844	+74.5	+2.69	1,215,100	718,659,977,216
[5076]	26/07/17	2,801.0	2,812.0	2,724.0	2,769.5	-44.5	-1.58	2,658,100	-
[5076]	26/07/16	2,860.0	2,876.0	2,805.5	2,814.0	-101.5	-3.48	1,297,800	-
[5076]	26/07/15	2,825.5	2,924.0	2,818.5	2,915.5	+127.5	+4.57	2,060,800	-
[5076]	26/07/14	2,800.0	2,805.5	2,740.0	2,788.0	-15.5	-0.55	1,716,200	-
[5076]	26/07/13	2,857.5	2,892.0	2,803.5	2,803.5	-41.0	-1.44	1,407,300	-
[5076]	26/07/10	2,883.0	2,963.0	2,827.5	2,844.5	-63.0	-2.17	2,266,200	-
[5076]	26/07/09	2,885.0	2,940.0	2,862.0	2,907.5	+33.5	+1.17	2,205,800	-
[5076]	26/07/08	2,790.0	2,905.0	2,751.0	2,874.0	+104.5	+3.77	2,202,900	-
[5076]	26/07/07	2,812.0	2,855.5	2,748.5	2,769.5	-7.0	-0.25	1,695,800	-
[5076]	26/07/06	2,716.5	2,776.5	2,700.5	2,776.5	+92.5	+3.45	1,254,900	-
[5076]	26/07/03	2,689.5	2,698.0	2,649.0	2,684.0	+6.5	+0.24	1,140,800	-
[5076]	26/07/02	2,634.5	2,704.5	2,626.5	2,677.5	+43.5	+1.65	1,412,600	-
[5076]	26/07/01	2,677.0	2,699.5	2,634.0	2,634.0	-42.5	-1.59	1,445,600	-
[5076]	26/06/30	2,704.5	2,730.5	2,668.5	2,676.5	-12.5	-0.46	1,213,400	-
[5076]	26/06/29	2,711.0	2,733.0	2,665.5	2,689.0	-22.0	-0.81	1,331,400	-
[5076]	26/06/26	2,715.5	2,742.0	2,681.0	2,711.0	+7.0	+0.26	917,800	-
[5076]	26/06/25	2,717.5	2,723.0	2,648.0	2,704.0	+35.5	+1.33	1,220,900	-
[5076]	26/06/24	2,662.0	2,692.0	2,651.0	2,668.5	-13.0	-0.48	1,960,100	-
[5076]	26/06/23	2,801.0	2,822.0	2,670.5	2,681.5	-111.0	-3.97	1,874,800	-
[5076]	26/06/22	2,728.0	2,798.0	2,702.0	2,792.5	+57.5	+2.10	1,513,500	-
[5076]	26/06/19	2,758.0	2,790.0	2,723.0	2,735.0	-34.0	-1.23	1,798,700	-
[5076]	26/06/18	2,709.5	2,788.0	2,698.5	2,769.0	+59.5	+2.20	1,690,300	-
[5076]	26/06/17	2,675.0	2,736.5	2,668.0	2,709.5	+51.0	+1.92	1,706,900	-
[5076]	26/06/16	2,728.0	2,737.0	2,647.5	2,658.5	-57.5	-2.12	1,674,000	-
[5076]	26/06/15	2,632.5	2,728.5	2,614.0	2,716.0	+149.5	+5.83	2,197,200	-
[5076]	26/06/12	2,631.0	2,661.5	2,559.0	2,566.5	-33.5	-1.29	1,933,800	-
[5076]	26/06/11	2,516.0	2,600.0	2,516.0	2,600.0	-4.5	-0.17	2,000,900	-
[5076]	26/06/10	2,562.5	2,631.5	2,560.0	2,604.5	+29.5	+1.15	1,659,200	-
[5076]	26/06/09	2,603.5	2,635.0	2,558.0	2,575.0	+35.5	+1.40	2,728,300	-
[5076]	26/06/08	2,530.0	2,555.5	2,508.0	2,539.5	-6.0	-0.24	2,230,100	-
[5076]	26/06/05	2,530.0	2,570.0	2,500.5	2,545.5	+65.5	+2.64	2,675,200	-
[5076]	26/06/04	2,429.0	2,506.5	2,396.5	2,480.0	+62.0	+2.56	1,959,300	-
[5076]	26/06/03	2,404.0	2,444.5	2,387.0	2,418.0	-3.0	-0.12	1,646,300	-
[5076]	26/06/02	2,421.0	2,430.0	2,369.5	2,421.0	0.0	0.00	1,724,400	-
[5076]	26/06/01	2,433.0	2,441.0	2,405.0	2,421.0	-31.0	-1.26	1,550,600	-
[5076]	26/05/29	2,451.5	2,485.0	2,433.5	2,452.0	+50.5	+2.10	2,398,400	-
[5076]	26/05/28	2,401.5	2,431.0	2,373.0	2,401.5	+21.5	+0.90	1,383,600	-
[5076]	26/05/27	2,393.0	2,401.5	2,343.5	2,380.0	-9.5	-0.40	1,225,500	-
[5076]	26/05/26	2,350.5	2,399.0	2,341.5	2,389.5	+37.5	+1.59	1,172,900	-
[5076]	26/05/25	2,358.0	2,408.0	2,350.0	2,352.0	+11.0	+0.47	1,546,500	-
[5076]	26/05/22	2,379	2,393	2,333	2,341	-31.0	-1.31	1,326,800	-
[5076]	26/05/21	2,364	2,394	2,324	2,372	+34.5	+1.48	1,705,300	-
[5076]	26/05/20	2,473	2,500	2,329	2,338	-132.5	-5.36	2,663,700	-
[5076]	26/05/19	2,545	2,570	2,471	2,471	-66.0	-2.60	2,196,900	-
[5076]	26/05/18	2,500	2,571	2,431	2,537	+50.5	+2.03	5,149,300	-
[5076]	26/05/15	2,388	2,487	2,354	2,487	+149.0	+6.37	5,006,900	-
[5076]	26/05/14	2,399	2,404	2,311	2,338	-56.0	-2.34	3,197,200	-
[5076]	26/05/13	2,410	2,433	2,266	2,394	+5.0	+0.21	6,848,700	-
[5076]	26/05/12	2,354.0	2,421.5	2,308.5	2,389.0	+54.0	+2.31	3,553,200	-
[5076]	26/05/11	2,295.0	2,369.5	2,280.0	2,335.0	+63.0	+2.77	3,557,200	-
[5076]	26/05/08	2,165.0	2,276.5	2,137.0	2,272.0	+116.5	+5.40	6,392,100	-
[5076]	26/05/07	2,143.0	2,166.0	2,125.5	2,155.5	+32.0	+1.51	2,203,300	-
[5076]	26/05/01	2,141.0	2,146.0	2,103.0	2,123.5	-8.0	-0.38	1,929,900	-
[5076]	26/04/30	2,125.5	2,147.0	2,098.0	2,131.5	-16.5	-0.77	2,184,800	-
[5076]	26/04/28	2,089.0	2,150.0	2,074.5	2,148.0	+78.0	+3.77	2,252,500	-
[5076]	26/04/27	2,060.0	2,092.0	2,031.5	2,070.0	-5.0	-0.24	1,269,400	-
[5076]	26/04/24	2,106.0	2,111.5	2,060.0	2,075.0	-25.5	-1.21	1,279,800	-
[5076]	26/04/23	2,072.5	2,103.5	2,054.0	2,100.5	+27.0	+1.30	1,545,200	-
[5076]	26/04/22	2,099.5	2,104.0	2,070.0	2,073.5	-22.0	-1.05	1,136,300	-
[5076]	26/04/21	2,091.5	2,107.0	2,088.5	2,095.5	-8.5	-0.40	1,256,500	-
[5076]	26/04/20	2,085.0	2,112.0	2,079.0	2,104.0	+37.0	+1.79	1,283,500	-
[5076]	26/04/17	2,057.5	2,076.5	2,037.0	2,067.0	-28.0	-1.34	1,975,800	-
[5076]	26/04/16	2,089.0	2,101.5	2,081.0	2,095.0	-4.5	-0.21	1,442,400	-
[5076]	26/04/15	2,089.5	2,114.5	2,087.5	2,099.5	+14.5	+0.70	3,013,100	-
[5076]	26/04/14	2,138.0	2,138.0	2,080.5	2,085.0	-13.0	-0.62	3,736,400	-
[5076]	26/04/13	2,113.0	2,133.0	2,094.5	2,098.0	-43.5	-2.03	1,872,900	-
[5076]	26/04/10	2,175.5	2,178.0	2,129.0	2,141.5	-29.5	-1.36	1,850,000	-
[5076]	26/04/09	2,220.5	2,229.0	2,165.5	2,171.0	-132.5	-5.75	2,418,800	-
[5076]	26/04/08	2,299.5	2,311.5	2,266.0	2,303.5	+92.0	+4.16	1,743,100	-
[5076]	26/04/07	2,215.0	2,224.0	2,198.0	2,211.5	+5.5	+0.25	746,700	-
[5076]	26/04/06	2,248.0	2,252.0	2,206.0	2,206.0	-49.0	-2.17	800,500	-
[5076]	26/04/03	2,250.0	2,274.0	2,243.5	2,255.0	+36.0	+1.62	764,900	-
[5076]	26/04/02	2,282.0	2,294.0	2,210.0	2,219.0	-33.5	-1.49	1,590,500	-
[5076]	26/04/01	2,237.5	2,252.5	2,201.0	2,252.5	+95.0	+4.40	1,395,500	-
[5076]	26/03/31	2,170.0	2,186.0	2,127.0	2,157.5	-21.0	-0.96	1,605,900	-
[5076]	26/03/30	2,101.0	2,186.0	2,083.0	2,178.5	-104.5	-4.58	2,033,500	-
[5076]	26/03/27	2,276.0	2,295.0	2,252.0	2,283.0	-13.5	-0.59	1,796,400	-
[5076]	26/03/26	2,322.0	2,325.5	2,277.5	2,296.5	-25.5	-1.10	1,279,400	-
[5076]	26/03/25	2,345.0	2,345.0	2,312.0	2,322.0	+25.0	+1.09	1,390,600	-
[5076]	26/03/24	2,314.0	2,314.0	2,266.0	2,297.0	+60.0	+2.68	1,481,700	-
[5076]	26/03/23	2,270.0	2,300.0	2,208.0	2,237.0	-74.0	-3.20	2,000,100	-
[5076]	26/03/19	2,365.0	2,369.5	2,311.0	2,311.0	-95.5	-3.97	1,268,100	-
[5076]	26/03/18	2,355.5	2,406.5	2,333.5	2,406.5	+82.5	+3.55	1,175,700	-
[5076]	26/03/17	2,323.0	2,343.0	2,309.5	2,324.0	+32.0	+1.40	736,500	-
[5076]	26/03/16	2,275.0	2,298.0	2,271.5	2,292.0	+5.0	+0.22	955,800	-
[5076]	26/03/13	2,265.0	2,311.5	2,264.0	2,287.0	-40.0	-1.72	2,520,000	-
[5076]	26/03/12	2,369.0	2,369.0	2,316.5	2,327.0	-53.0	-2.23	1,648,200	-
[5076]	26/03/11	2,403.0	2,435.0	2,378.0	2,380.0	+15.0	+0.63	1,767,200	-
[5076]	26/03/10	2,365.0	2,382.5	2,338.0	2,365.0	+38.0	+1.63	1,700,500	-
[5076]	26/03/09	2,280.0	2,337.5	2,271.0	2,327.0	-103.0	-4.24	2,191,500	-
[5076]	26/03/06	2,376.5	2,430.0	2,368.0	2,430.0	+3.5	+0.14	1,592,900	-
[5076]	26/03/05	2,470.0	2,480.5	2,405.0	2,426.5	+31.0	+1.29	1,754,500	-
[5076]	26/03/04	2,375.0	2,418.5	2,312.5	2,395.5	-79.5	-3.21	2,819,000	-
[5076]	26/03/03	2,550.0	2,550.0	2,470.0	2,475.0	-80.0	-3.13	1,760,600	-
[5076]	26/03/02	2,546.0	2,565.5	2,503.0	2,555.0	-64.0	-2.44	1,672,500	-
[5076]	26/02/27	2,567.5	2,622.5	2,548.0	2,619.0	+70.5	+2.77	1,647,800	-
[5076]	26/02/26	2,532.5	2,570.5	2,525.5	2,548.5	-3.0	-0.12	1,531,100	-
[5076]	26/02/25	2,574.0	2,585.5	2,543.0	2,551.5	-49.0	-1.88	1,391,300	-
[5076]	26/02/24	2,601.0	2,612.0	2,536.5	2,600.5	+34.0	+1.32	1,756,200	-
[5076]	26/02/20	2,631.5	2,633.5	2,538.0	2,566.5	-85.0	-3.21	2,640,400	-
[5076]	26/02/19	2,664.0	2,664.5	2,616.0	2,651.5	-12.5	-0.47	1,459,000	-
[5076]	26/02/18	2,643.0	2,670.5	2,607.5	2,664.0	+56.0	+2.15	1,348,900	-
[5076]	26/02/17	2,584.0	2,621.0	2,567.5	2,608.0	+42.5	+1.66	1,411,700	-
[5076]	26/02/16	2,582.0	2,597.0	2,514.5	2,565.5	+3.0	+0.12	3,319,900	-
[5076]	26/02/13	2,624.5	2,652.0	2,550.5	2,562.5	-32.5	-1.25	4,126,400	-
[5076]	26/02/12	2,674.0	2,674.5	2,560.5	2,595.0	-53.0	-2.00	4,131,500	-
[5076]	26/02/10	2,738.0	2,785.0	2,600.0	2,648.0	-6.5	-0.24	11,472,200	-
[5076]	26/02/09	2,583.0	2,654.5	2,552.0	2,654.5	+119.5	+4.71	3,172,100	-
[5076]	26/02/06	2,494.5	2,544.5	2,480.0	2,535.0	+45.5	+1.83	2,370,700	-
[5076]	26/02/05	2,440.0	2,493.0	2,410.5	2,489.5	+53.5	+2.20	1,865,400	-
[5076]	26/02/04	2,437.0	2,454.0	2,409.0	2,436.0	+19.0	+0.79	1,349,100	-
[5076]	26/02/03	2,361.0	2,420.0	2,355.5	2,417.0	+99.0	+4.27	1,482,500	-
[5076]	26/02/02	2,342.0	2,371.0	2,313.0	2,318.0	+2.0	+0.09	1,910,400	-
[5076]	26/01/30	2,333.5	2,348.0	2,295.0	2,316.0	-8.5	-0.37	1,124,700	-
[5076]	26/01/29	2,300.0	2,324.5	2,256.0	2,324.5	+22.0	+0.96	1,303,200	-
[5076]	26/01/28	2,319.0	2,326.5	2,288.5	2,302.5	-24.5	-1.05	1,262,100	-
[5076]	26/01/27	2,301.0	2,334.5	2,290.5	2,327.0	+27.0	+1.17	1,103,100	-
[5076]	26/01/26	2,322.5	2,357.5	2,293.0	2,300.0	-19.5	-0.84	1,805,500	-
[5076]	26/01/23	2,297.0	2,322.0	2,289.0	2,319.5	+30.5	+1.33	1,053,300	-
[5076]	26/01/22	2,314.0	2,319.0	2,285.0	2,289.0	+5.0	+0.22	1,095,500	-
[5076]	26/01/21	2,253.0	2,305.5	2,248.0	2,284.0	-7.0	-0.31	1,097,700	-
[5076]	26/01/20	2,306.5	2,309.0	2,276.5	2,291.0	-14.5	-0.63	992,200	-
[5076]	26/01/19	2,303.5	2,324.0	2,266.0	2,305.5	-18.5	-0.80	1,138,400	-
[5076]	26/01/16	2,280.0	2,336.0	2,272.0	2,324.0	+24.0	+1.04	1,214,300	-
[5076]	26/01/15	2,251.0	2,304.5	2,250.5	2,300.0	+42.5	+1.88	1,290,800	-
[5076]	26/01/14	2,285.0	2,295.0	2,256.0	2,257.5	-8.5	-0.38	1,799,000	-
[5076]	26/01/13	2,268.0	2,283.5	2,244.0	2,266.0	+27.5	+1.23	1,587,700	-
[5076]	26/01/09	2,206.5	2,247.0	2,192.0	2,238.5	+27.0	+1.22	1,389,000	-
[5076]	26/01/08	2,205.0	2,241.0	2,200.5	2,211.5	+4.0	+0.18	1,302,400	-
[5076]	26/01/07	2,201.5	2,217.0	2,177.5	2,207.5	-20.5	-0.92	1,204,100	-
[5076]	26/01/06	2,195.0	2,228.0	2,190.5	2,228.0	+55.5	+2.55	1,700,300	-
[5076]	26/01/05	2,170.0	2,187.0	2,155.0	2,172.5	+34.5	+1.61	1,320,400	-
[5076]	25/12/30	2,154.0	2,164.0	2,138.0	2,138.0	0.0	0.00	1,240,800	-
[5076]	25/12/29	2,130.0	2,151.5	2,122.0	2,138.0	+6.0	+0.28	1,168,100	-
[5076]	25/12/26	2,140.0	2,155.0	2,121.0	2,132.0	-2.5	-0.12	795,900	-
[5076]	25/12/25	2,133.0	2,134.5	2,118.0	2,134.5	+13.5	+0.64	627,100	-
[5076]	25/12/24	2,101.0	2,152.0	2,094.0	2,121.0	+46.5	+2.24	1,826,900	-
[5076]	25/12/23	2,062.0	2,082.5	2,057.5	2,074.5	-2.5	-0.12	887,200	-
[5076]	25/12/22	2,104.5	2,109.5	2,066.0	2,077.0	-27.0	-1.28	1,122,200	-
[5076]	25/12/19	2,086.5	2,112.0	2,074.0	2,104.0	+42.0	+2.04	1,820,400	-
[5076]	25/12/18	2,073.0	2,073.0	2,042.0	2,062.0	+3.0	+0.15	1,348,600	-
[5076]	25/12/17	2,061.0	2,072.5	2,033.5	2,059.0	+15.0	+0.73	1,188,400	-
[5076]	25/12/16	2,099.0	2,102.5	2,044.0	2,044.0	-39.5	-1.90	2,603,500	-
[5076]	25/12/15	2,068.5	2,087.5	2,047.5	2,083.5	+37.0	+1.81	1,267,500	-
[5076]	25/12/12	2,053.5	2,054.5	2,037.0	2,046.5	+10.5	+0.52	1,067,800	-
[5076]	25/12/11	2,063.0	2,076.0	2,022.0	2,036.0	-8.0	-0.39	1,545,600	-
[5076]	25/12/10	2,064.0	2,074.0	2,029.5	2,044.0	+13.0	+0.64	1,449,400	-
[5076]	25/12/09	2,023.5	2,046.5	2,005.0	2,031.0	+21.0	+1.04	1,505,500	-
[5076]	25/12/08	2,006.0	2,019.5	1,981.0	2,010.0	+72.0	+3.72	1,486,600	-
[5076]	25/12/05	1,987.0	1,993.0	1,938.0	1,938.0	-29.5	-1.50	1,215,900	-
[5076]	25/12/04	1,970.0	1,992.0	1,957.5	1,967.5	-12.0	-0.61	958,500	-
[5076]	25/12/03	1,941.0	1,979.5	1,937.0	1,979.5	+20.0	+1.02	962,900	-
[5076]	25/12/02	1,954.0	1,965.5	1,937.5	1,959.5	-6.0	-0.31	996,800	-
[5076]	25/12/01	1,992.0	2,005.0	1,953.0	1,965.5	-40.0	-1.99	1,598,600	-
[5076]	25/11/28	1,993.5	2,018.5	1,988.0	2,005.5	+5.0	+0.25	1,494,100	-
[5076]	25/11/27	2,018.0	2,034.5	1,995.0	2,000.5	-26.5	-1.31	1,321,200	-
[5076]	25/11/26	1,971.5	2,035.0	1,969.0	2,027.0	+105.0	+5.46	3,046,700	-
[5076]	25/11/25	1,943.0	1,946.0	1,910.5	1,922.0	+16.0	+0.84	1,376,600	-
[5076]	25/11/21	1,883.0	1,925.0	1,881.0	1,906.0	+23.5	+1.25	3,027,200	-
[5076]	25/11/20	1,900.0	1,931.5	1,882.5	1,882.5	-12.5	-0.66	2,444,200	-
[5076]	25/11/19	1,853.5	1,896.0	1,840.0	1,895.0	+49.0	+2.65	1,995,200	-
[5076]	25/11/18	1,882.0	1,896.0	1,837.5	1,846.0	-23.5	-1.26	1,870,600	-
[5076]	25/11/17	1,919.0	1,942.5	1,865.0	1,869.5	-50.0	-2.60	4,236,700	-
[5076]	25/11/14	1,780.5	1,958.0	1,768.0	1,919.5	+113.5	+6.28	7,297,700	-
[5076]	25/11/13	1,810.0	1,827.0	1,796.0	1,806.0	+6.0	+0.33	1,630,600	-
[5076]	25/11/12	1,775.0	1,813.5	1,768.5	1,800.0	+27.0	+1.52	1,813,100	-
[5076]	25/11/11	1,756.0	1,776.0	1,739.5	1,773.0	+4.0	+0.23	1,667,500	-
[5076]	25/11/10	1,750.0	1,774.0	1,744.5	1,769.0	+21.0	+1.20	1,365,300	-
[5076]	25/11/07	1,725.0	1,753.5	1,722.5	1,748.0	+14.0	+0.81	1,543,300	-
[5076]	25/11/06	1,710.0	1,738.0	1,692.0	1,734.0	+42.0	+2.48	2,010,000	-
[5076]	25/11/05	1,647.0	1,692.0	1,629.0	1,692.0	+40.0	+2.42	1,580,000	-
[5076]	25/11/04	1,635.0	1,667.5	1,632.5	1,652.0	-1.0	-0.06	1,262,000	-
[5076]	25/10/31	1,683.0	1,686.5	1,650.5	1,653.0	-14.0	-0.84	1,634,900	-
[5076]	25/10/30	1,657.5	1,668.0	1,646.5	1,667.0	+13.0	+0.79	878,000	-
[5076]	25/10/29	1,675.0	1,675.0	1,645.5	1,654.0	-4.0	-0.24	1,043,700	-
[5076]	25/10/28	1,688.5	1,710.0	1,657.5	1,658.0	-30.5	-1.81	2,309,900	-
[5076]	25/10/27	1,699.0	1,699.0	1,682.0	1,688.5	-3.0	-0.18	1,176,300	-
[5076]	25/10/24	1,700.0	1,705.5	1,681.5	1,691.5	+1.5	+0.09	955,100	-
[5076]	25/10/23	1,657.5	1,690.0	1,653.0	1,690.0	+22.0	+1.32	1,012,200	-
[5076]	25/10/22	1,648.0	1,676.0	1,638.0	1,668.0	+34.5	+2.11	1,448,700	-
[5076]	25/10/21	1,669.0	1,669.0	1,633.5	1,633.5	-25.0	-1.51	1,693,700	-
[5076]	25/10/20	1,666.0	1,674.5	1,644.5	1,658.5	+3.5	+0.21	999,400	-
[5076]	25/10/17	1,646.0	1,655.0	1,633.0	1,655.0	+22.5	+1.38	1,377,700	-
[5076]	25/10/16	1,665.0	1,681.0	1,632.0	1,632.5	-25.5	-1.54	1,856,300	-
[5076]	25/10/15	1,637.0	1,666.0	1,635.0	1,658.0	+25.5	+1.56	2,022,300	-
[5076]	25/10/14	1,678.0	1,689.0	1,623.0	1,632.5	-65.5	-3.86	3,218,400	-
[5076]	25/10/10	1,738.5	1,742.5	1,691.0	1,698.0	-54.0	-3.08	2,105,600	-
[5076]	25/10/09	1,736.0	1,754.5	1,727.0	1,752.0	+16.0	+0.92	2,068,600	-
[5076]	25/10/08	1,716.0	1,742.5	1,712.0	1,736.0	+14.0	+0.81	2,006,300	-
[5076]	25/10/07	1,709.0	1,729.5	1,691.5	1,722.0	+27.5	+1.62	2,670,400	-
[5076]	25/10/06	1,706.5	1,723.5	1,680.5	1,694.5	+28.0	+1.68	2,419,700	-
[5076]	25/10/03	1,706.0	1,715.0	1,666.5	1,666.5	-42.5	-2.49	2,371,800	-
[5076]	25/10/02	1,660.0	1,717.5	1,648.0	1,709.0	+36.5	+2.18	3,146,200	-
[5076]	25/10/01	1,664.0	1,695.5	1,627.5	1,672.5	+133.5	+8.67	8,305,400	-
[5076]	25/09/30	1,539.5	1,546.5	1,515.0	1,539.0	+3.5	+0.23	1,488,800	-
[5076]	25/09/29	1,529.5	1,544.0	1,515.5	1,535.5	-14.5	-0.94	1,165,400	-
[5076]	25/09/26	1,540.0	1,562.0	1,536.0	1,550.0	+19.5	+1.27	1,538,100	-
[5076]	25/09/25	1,532.0	1,543.0	1,528.0	1,530.5	+1.0	+0.07	1,006,000	-
[5076]	25/09/24	1,520.0	1,533.5	1,520.0	1,529.5	+12.0	+0.79	1,462,500	-
[5076]	25/09/22	1,530.0	1,539.0	1,516.0	1,517.5	-5.5	-0.36	899,900	-
[5076]	25/09/19	1,527.0	1,533.0	1,520.0	1,523.0	+12.5	+0.83	1,343,600	-
[5076]	25/09/18	1,507.0	1,517.0	1,489.0	1,510.5	+0.5	+0.03	964,600	-
[5076]	25/09/17	1,539.0	1,539.5	1,509.0	1,510.0	-20.0	-1.31	1,120,400	-
[5076]	25/09/16	1,518.5	1,540.0	1,517.5	1,530.0	+21.0	+1.39	1,416,200	-
[5076]	25/09/12	1,521.0	1,526.0	1,509.0	1,509.0	-12.0	-0.79	975,800	-
[5076]	25/09/11	1,515.0	1,534.0	1,511.0	1,521.0	+5.0	+0.33	843,900	-
[5076]	25/09/10	1,512.0	1,521.5	1,509.0	1,516.0	+1.0	+0.07	776,700	-
[5076]	25/09/09	1,524.5	1,538.0	1,511.5	1,515.0	-8.5	-0.56	1,125,100	-
[5076]	25/09/08	1,512.5	1,529.0	1,505.5	1,523.5	+10.0	+0.66	893,400	-
[5076]	25/09/05	1,516.0	1,516.0	1,498.0	1,513.5	+2.0	+0.13	906,600	-