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
[5110]	26/10/29	1,937	1,941	1,918	1,941	+11.0	+0.57	2,108,500	510,184,849,408
[5110]	26/10/28	1,974	1,976	1,930	1,930	-39.0	-1.98	2,005,100	507,293,564,928
[5110]	26/10/27	1,970	1,974	1,946	1,969	+19.0	+0.97	2,350,600	517,544,574,976
[5110]	26/10/26	1,935	1,958	1,922	1,950	+7.0	+0.36	1,546,900	512,550,469,632
[5110]	26/10/23	1,963	1,971	1,932	1,943	-20.5	-1.04	2,299,400	510,841,978,880
[5110]	26/10/22	1,972	1,986	1,960	1,964	-23.0	-1.16	1,722,400	516,230,316,032
[5110]	26/10/21	2,008	2,012	1,977	1,987	-4.5	-0.23	1,908,000	522,407,215,104
[5110]	26/10/20	2,040	2,043	1,992	1,992	-37.5	-1.85	1,795,500	523,721,441,280
[5110]	26/10/19	2,047	2,050	2,018	2,030	-24.5	-1.19	1,372,000	533,709,619,200
[5110]	26/10/16	2,044	2,062	2,040	2,055	+40.5	+2.01	1,421,700	540,280,782,848
[5110]	26/10/15	2,023	2,024	1,998	2,015	-32.5	-1.59	2,062,200	529,766,907,904
[5110]	26/10/14	2,038	2,059	2,020	2,048	+31.5	+1.56	1,937,300	538,440,859,648
[5110]	26/10/13	2,017	2,028	2,002	2,017	-1.5	-0.07	1,113,500	530,292,604,928
[5110]	26/10/09	2,002	2,025	2,002	2,019	+11.0	+0.55	1,084,000	530,686,869,504
[5110]	26/10/08	2,005	2,019	1,996	2,008	-34.5	-1.69	1,424,600	527,926,984,704
[5110]	26/10/07	2,019	2,052	2,014	2,043	+30.5	+1.52	1,690,300	537,126,633,472
[5110]	26/10/06	2,000	2,015	1,995	2,013	+14.0	+0.70	1,140,700	529,109,811,200
[5110]	26/10/05	1,991	2,003	1,985	1,999	+20.0	+1.01	1,376,500	525,429,964,800
[5110]	26/10/02	2,012	2,015	1,976	1,979	-42.5	-2.10	2,096,100	520,304,459,776
[5110]	26/10/01	2,020	2,028	1,995	2,022	-9.0	-0.44	1,798,800	531,475,431,424
[5110]	26/09/30	2,008	2,040	2,005	2,031	+35.0	+1.75	1,859,700	533,841,051,648
[5110]	26/09/29	2,000	2,016	1,986	1,996	-23.5	-1.16	2,115,900	524,772,835,328
[5110]	26/09/28	2,041	2,043	2,019	2,020	-16.0	-0.79	2,246,500	530,949,734,400
[5110]	26/09/25	2,030	2,036	2,016	2,036	+5.0	+0.25	1,736,200	535,155,277,824
[5110]	26/09/24	2,016	2,040	2,001	2,031	+46.5	+2.34	2,279,900	533,972,451,328
[5110]	26/09/18	2,030	2,031	1,985	1,985	-34.5	-1.71	2,186,500	521,881,518,080
[5110]	26/09/17	2,020	2,038	2,015	2,020	+27.0	+1.35	1,166,900	530,949,734,400
[5110]	26/09/16	1,994	2,005	1,988	1,993	-0.5	-0.03	1,298,200	523,984,306,176
[5110]	26/09/15	2,016	2,028	1,991	1,994	-10.0	-0.50	1,715,200	524,115,705,856
[5110]	26/09/14	1,995	2,013	1,978	2,004	+8.5	+0.43	1,367,800	526,875,623,424
[5110]	26/09/11	1,958	2,003	1,957	1,996	-7.5	-0.37	2,022,100	524,772,835,328
[5110]	26/09/10	2,000	2,010	1,979	2,004	-23.0	-1.13	2,668,200	526,744,190,976
[5110]	26/09/09	2,025	2,027	1,990	2,027	+42.5	+2.14	2,807,600	532,921,090,048
[5110]	26/09/08	2,056	2,061	1,981	1,985	-100.0	-4.80	4,191,000	521,750,118,400
[5110]	26/09/07	2,125	2,125	2,078	2,085	-13.5	-0.64	2,086,400	548,166,172,672
[5110]	26/09/04	2,152	2,157	2,098	2,099	-69.0	-3.18	3,298,000	551,714,619,392
[5110]	26/09/03	2,182	2,182	2,137	2,168	+8.0	+0.37	1,609,700	569,850,986,496
[5110]	26/09/02	2,253	2,286	2,158	2,160	-132.0	-5.76	2,220,300	567,748,198,400
[5110]	26/09/01	2,230	2,303	2,230	2,292	+47.5	+2.12	1,645,900	602,575,339,520
[5110]	26/08/31	2,226	2,258	2,208	2,245	+22.0	+0.99	1,284,900	590,090,141,696
[5110]	26/08/28	2,240	2,245	2,212	2,223	-19.5	-0.87	2,055,800	584,438,972,416
[5110]	26/08/27	2,305	2,313	2,243	2,243	-59.0	-2.56	1,713,100	589,564,477,440
[5110]	26/08/26	2,276	2,328	2,275	2,302	+12.5	+0.55	1,243,600	605,203,857,408
[5110]	26/08/25	2,330	2,334	2,276	2,290	-34.5	-1.48	1,415,600	602,049,675,264
[5110]	26/08/24	2,322	2,360	2,309	2,325	+28.0	+1.22	1,271,100	611,117,891,584
[5110]	26/08/21	2,271	2,301	2,271	2,297	+1.0	+0.04	1,033,800	603,758,198,784
[5110]	26/08/20	2,263	2,296	2,254	2,296	+53.0	+2.36	1,437,300	603,495,333,888
[5110]	26/08/19	2,320	2,325	2,241	2,243	-67.5	-2.92	1,433,700	589,695,877,120
[5110]	26/08/18	2,360	2,369	2,298	2,311	-49.0	-2.08	1,581,000	607,438,045,184
[5110]	26/08/17	2,393	2,398	2,348	2,360	-36.5	-1.52	1,034,200	620,448,907,264
[5110]	26/08/14	2,376	2,398	2,368	2,397	+20.5	+0.86	1,150,800	630,174,253,056
[5110]	26/08/13	2,400	2,421	2,346	2,377	-44.0	-1.82	2,034,300	624,785,883,136
[5110]	26/08/12	2,427	2,465	2,402	2,421	+10.5	+0.44	1,697,600	636,482,551,808
[5110]	26/08/10	2,437	2,472	2,401	2,411	-75.5	-3.04	3,302,200	633,854,099,456
[5110]	26/08/07	2,456	2,547	2,440	2,487	+146.5	+6.26	6,048,500	653,803,978,752
[5110]	26/08/06	2,226	2,355	2,168	2,341	+123.5	+5.57	5,467,500	615,429,963,776
[5110]	26/08/05	2,191	2,237	2,188	2,218	+34.0	+1.56	1,603,400	582,969,720,832
[5110]	26/08/04	2,197	2,214	2,177	2,184	-7.0	-0.32	1,658,900	574,033,362,944
[5110]	26/08/03	2,209	2,213	2,138	2,191	-88.5	-3.88	2,116,400	576,004,620,288
[5110]	26/07/31	2,306	2,330	2,261	2,280	-37.0	-1.60	2,750,700	599,265,574,912
[5110]	26/07/30	2,300	2,327	2,279	2,317	-5.0	-0.22	6,307,900	608,990,461,952
[5110]	26/07/29	2,298	2,322	2,248	2,322	+51.0	+2.25	2,364,800	610,304,655,360
[5110]	26/07/28	2,211	2,278	2,208	2,271	+31.0	+1.38	2,066,400	596,900,052,992
[5110]	26/07/27	2,150	2,249	2,140	2,240	+101.5	+4.75	2,454,700	588,883,558,400
[5110]	26/07/24	2,201	2,208	2,130	2,139	-107.5	-4.78	3,943,100	562,337,153,024
[5110]	26/07/23	2,212	2,261	2,212	2,247	+39.0	+1.77	1,940,500	590,592,016,384
[5110]	26/07/22	2,241	2,253	2,205	2,208	-53.0	-2.34	2,374,900	580,341,399,552
[5110]	26/07/21	2,240	2,271	2,232	2,261	+38.5	+1.73	1,465,100	594,271,666,176
[5110]	26/07/17	2,181.0	2,234.0	2,171.0	2,222.5	0.0	0.00	1,926,300	-
[5110]	26/07/16	2,195.0	2,237.5	2,183.5	2,222.5	+7.0	+0.32	1,219,600	-
[5110]	26/07/15	2,212.0	2,216.5	2,185.0	2,215.5	+14.0	+0.64	1,346,200	-
[5110]	26/07/14	2,158.0	2,201.5	2,151.0	2,201.5	+13.5	+0.62	1,431,200	-
[5110]	26/07/13	2,229.0	2,231.0	2,172.5	2,188.0	-26.0	-1.17	893,000	-
[5110]	26/07/10	2,193.5	2,231.5	2,186.5	2,214.0	+20.5	+0.93	1,426,800	-
[5110]	26/07/09	2,234.0	2,244.5	2,179.0	2,193.5	-86.0	-3.77	1,729,900	-
[5110]	26/07/08	2,289.5	2,293.0	2,242.5	2,279.5	-38.0	-1.64	1,445,000	-
[5110]	26/07/07	2,329.0	2,360.0	2,301.0	2,317.5	+18.5	+0.80	2,531,500	-
[5110]	26/07/06	2,250.0	2,299.0	2,247.0	2,299.0	+53.0	+2.36	1,697,200	-
[5110]	26/07/03	2,199.5	2,246.0	2,178.0	2,246.0	+73.5	+3.38	2,341,100	-
[5110]	26/07/02	2,100.0	2,173.0	2,092.0	2,172.5	+58.5	+2.77	1,930,800	-
[5110]	26/07/01	2,110.0	2,123.5	2,091.0	2,114.0	+31.0	+1.49	2,089,100	-
[5110]	26/06/30	2,120.0	2,123.5	2,082.5	2,083.0	-33.5	-1.58	1,358,400	-
[5110]	26/06/29	2,129.0	2,130.0	2,097.5	2,116.5	-59.0	-2.71	1,881,900	-
[5110]	26/06/26	2,150.5	2,197.5	2,148.0	2,175.5	0.0	0.00	2,403,100	-
[5110]	26/06/25	2,193.5	2,194.5	2,159.5	2,175.5	+32.0	+1.49	1,585,900	-
[5110]	26/06/24	2,172.5	2,193.0	2,128.5	2,143.5	-21.0	-0.97	1,398,400	-
[5110]	26/06/23	2,258.0	2,258.0	2,161.0	2,164.5	-85.0	-3.78	1,666,600	-
[5110]	26/06/22	2,270.0	2,282.0	2,234.5	2,249.5	-7.5	-0.33	1,787,400	-
[5110]	26/06/19	2,264.0	2,297.5	2,246.5	2,257.0	-3.5	-0.15	1,832,200	-
[5110]	26/06/18	2,296.0	2,298.5	2,242.5	2,260.5	-23.5	-1.03	1,680,700	-
[5110]	26/06/17	2,268.5	2,294.0	2,250.0	2,284.0	+15.5	+0.68	1,657,900	-
[5110]	26/06/16	2,335.0	2,335.0	2,254.0	2,268.5	-9.0	-0.40	2,359,400	-
[5110]	26/06/15	2,312.0	2,345.0	2,263.5	2,277.5	+150.0	+7.05	5,902,200	-
[5110]	26/06/12	2,100.0	2,142.0	2,085.0	2,127.5	+108.0	+5.35	4,697,600	-
[5110]	26/06/11	2,005.0	2,026.0	1,982.5	2,019.5	-15.0	-0.74	2,051,300	-
[5110]	26/06/10	2,036.5	2,062.0	2,009.5	2,034.5	+1.0	+0.05	2,595,700	-
[5110]	26/06/09	2,017.0	2,037.0	2,002.5	2,033.5	+54.0	+2.73	2,180,100	-
[5110]	26/06/08	1,939.0	1,981.5	1,935.0	1,979.5	-3.0	-0.15	2,514,500	-
[5110]	26/06/05	2,006.0	2,013.0	1,973.0	1,982.5	-11.0	-0.55	2,106,400	-
[5110]	26/06/04	2,039.5	2,040.0	1,992.0	1,993.5	-55.5	-2.71	2,191,400	-
[5110]	26/06/03	2,005.5	2,054.0	1,996.5	2,049.0	+55.5	+2.78	2,354,000	-
[5110]	26/06/02	1,985.0	1,999.5	1,940.0	1,993.5	-26.0	-1.29	2,106,500	-
[5110]	26/06/01	2,045.0	2,049.0	2,012.0	2,019.5	-61.5	-2.96	1,792,100	-
[5110]	26/05/29	2,034.5	2,108.0	2,032.5	2,081.0	+46.5	+2.29	3,687,800	-
[5110]	26/05/28	2,036.0	2,058.0	2,006.0	2,034.5	+19.5	+0.97	1,844,000	-
[5110]	26/05/27	2,045.5	2,070.0	2,015.0	2,015.0	-51.5	-2.49	1,628,600	-
[5110]	26/05/26	2,058.0	2,080.0	2,035.5	2,066.5	+20.0	+0.98	2,359,800	-
[5110]	26/05/25	2,008.0	2,051.5	1,995.0	2,046.5	+129.5	+6.76	3,304,400	-
[5110]	26/05/22	1,968	1,968	1,917	1,917	-24.0	-1.24	1,625,800	-
[5110]	26/05/21	1,960	1,984	1,940	1,941	+34.5	+1.81	2,455,700	-
[5110]	26/05/20	1,950	1,957	1,901	1,907	-28.0	-1.45	2,646,000	-
[5110]	26/05/19	1,935	1,945	1,910	1,935	+18.0	+0.94	3,348,700	-
[5110]	26/05/18	1,958	1,983	1,909	1,917	-130.5	-6.37	5,408,400	-
[5110]	26/05/15	2,066	2,085	2,013	2,048	+32.0	+1.59	3,094,000	-
[5110]	26/05/14	2,001	2,027	1,995	2,016	+5.5	+0.27	1,477,300	-
[5110]	26/05/13	1,990	2,026	1,972	2,011	+13.5	+0.68	2,435,700	-
[5110]	26/05/12	2,054	2,054	1,994	1,998	-44.5	-2.18	2,087,900	-
[5110]	26/05/11	2,058	2,065	2,032	2,043	+5.5	+0.27	1,222,600	-
[5110]	26/05/08	2,081	2,083	2,022	2,038	-40.0	-1.92	1,812,100	-
[5110]	26/05/07	2,085	2,113	2,032	2,078	+59.0	+2.92	3,039,900	-
[5110]	26/05/01	2,015	2,042	1,998	2,019	+0.5	+0.02	1,778,700	-
[5110]	26/04/30	2,036	2,055	2,012	2,019	-20.5	-1.00	2,224,900	-
[5110]	26/04/28	2,010.0	2,040.5	1,996.5	2,040.5	+42.0	+2.10	1,495,700	-
[5110]	26/04/27	1,979.0	2,007.5	1,969.5	1,998.5	+4.0	+0.20	2,002,300	-
[5110]	26/04/24	2,020.0	2,021.5	1,988.0	1,994.5	-26.0	-1.29	1,616,400	-
[5110]	26/04/23	2,040.0	2,066.0	2,008.0	2,020.5	-35.0	-1.70	1,797,000	-
[5110]	26/04/22	2,120.0	2,120.0	2,048.5	2,055.5	-80.5	-3.77	2,168,300	-
[5110]	26/04/21	2,141.0	2,145.0	2,122.5	2,136.0	-4.0	-0.19	1,184,000	-
[5110]	26/04/20	2,169.5	2,170.0	2,139.0	2,140.0	+20.5	+0.97	1,115,900	-
[5110]	26/04/17	2,135.0	2,141.0	2,119.0	2,119.5	-22.0	-1.03	1,042,900	-
[5110]	26/04/16	2,147.0	2,173.5	2,135.5	2,141.5	+26.0	+1.23	1,077,500	-
[5110]	26/04/15	2,126.0	2,147.5	2,111.5	2,115.5	+25.0	+1.20	1,261,400	-
[5110]	26/04/14	2,119.5	2,121.5	2,085.0	2,090.5	+3.0	+0.14	1,839,900	-
[5110]	26/04/13	2,108.5	2,136.0	2,084.0	2,087.5	-49.0	-2.29	1,703,400	-
[5110]	26/04/10	2,143.0	2,176.0	2,136.5	2,136.5	-6.5	-0.30	1,493,300	-
[5110]	26/04/09	2,176.5	2,184.0	2,143.0	2,143.0	-34.0	-1.56	1,384,300	-
[5110]	26/04/08	2,199.5	2,199.5	2,150.5	2,177.0	+115.0	+5.58	2,424,300	-
[5110]	26/04/07	2,063.0	2,074.0	2,046.5	2,062.0	+14.0	+0.68	1,048,900	-
[5110]	26/04/06	2,060.0	2,080.0	2,048.0	2,048.0	-10.0	-0.49	1,175,200	-
[5110]	26/04/03	2,043.0	2,065.5	2,040.0	2,058.0	+4.0	+0.19	1,718,800	-
[5110]	26/04/02	2,137.0	2,137.5	2,053.5	2,054.0	-46.0	-2.19	1,767,000	-
[5110]	26/04/01	2,140.0	2,140.0	2,077.5	2,100.0	+78.5	+3.88	2,403,700	-
[5110]	26/03/31	1,980.0	2,050.0	1,979.0	2,021.5	+3.0	+0.15	1,731,800	-
[5110]	26/03/30	1,994.5	2,018.5	1,967.5	2,018.5	-71.5	-3.42	2,213,800	-
[5110]	26/03/27	2,080.0	2,103.0	2,067.0	2,090.0	-20.0	-0.95	1,600,500	-
[5110]	26/03/26	2,149.5	2,153.0	2,098.0	2,110.0	-15.0	-0.71	1,514,800	-
[5110]	26/03/25	2,158.0	2,158.0	2,118.5	2,125.0	+28.0	+1.34	1,790,700	-
[5110]	26/03/24	2,088.5	2,097.0	2,061.0	2,097.0	+101.5	+5.09	2,032,100	-
[5110]	26/03/23	2,017.5	2,021.5	1,975.5	1,995.5	-64.0	-3.11	2,756,500	-
[5110]	26/03/19	2,070.0	2,081.0	2,046.0	2,059.5	-75.5	-3.54	2,228,100	-
[5110]	26/03/18	2,102.5	2,136.0	2,098.0	2,135.0	+54.5	+2.62	1,350,600	-
[5110]	26/03/17	2,076.5	2,095.0	2,059.0	2,080.5	+23.5	+1.14	1,257,600	-
[5110]	26/03/16	2,089.0	2,092.5	2,051.5	2,057.0	-60.5	-2.86	2,033,500	-
[5110]	26/03/13	2,108.0	2,146.5	2,108.0	2,117.5	-54.0	-2.49	1,705,200	-
[5110]	26/03/12	2,210.0	2,212.0	2,157.5	2,171.5	-51.5	-2.32	1,131,400	-
[5110]	26/03/11	2,201.0	2,247.0	2,197.5	2,223.0	+51.0	+2.35	1,779,400	-
[5110]	26/03/10	2,174.0	2,197.0	2,136.0	2,172.0	+51.5	+2.43	1,973,700	-
[5110]	26/03/09	2,082.0	2,141.0	2,060.5	2,120.5	-142.0	-6.28	2,944,200	-
[5110]	26/03/06	2,223.5	2,280.5	2,212.0	2,262.5	-5.0	-0.22	2,193,000	-
[5110]	26/03/05	2,347.0	2,357.5	2,267.5	2,267.5	+20.5	+0.91	2,496,500	-
[5110]	26/03/04	2,290.0	2,325.0	2,222.5	2,247.0	-141.5	-5.92	2,862,000	-
[5110]	26/03/03	2,537.0	2,546.0	2,383.0	2,388.5	-185.5	-7.21	2,998,700	-
[5110]	26/03/02	2,631.5	2,642.5	2,533.0	2,574.0	-207.5	-7.46	4,343,400	-
[5110]	26/02/27	2,759.0	2,781.5	2,717.0	2,781.5	+38.5	+1.40	1,282,000	-
[5110]	26/02/26	2,785.0	2,793.0	2,727.5	2,743.0	-35.5	-1.28	1,318,600	-
[5110]	26/02/25	2,730.0	2,798.5	2,719.5	2,778.5	+28.5	+1.04	1,430,100	-
[5110]	26/02/24	2,727.0	2,771.5	2,688.5	2,750.0	+35.0	+1.29	1,565,000	-
[5110]	26/02/20	2,774.0	2,791.0	2,701.5	2,715.0	-77.5	-2.78	3,335,900	-
[5110]	26/02/19	2,686.0	2,797.5	2,683.5	2,792.5	+111.5	+4.16	3,364,400	-
[5110]	26/02/18	2,655.0	2,698.0	2,655.0	2,681.0	+13.5	+0.51	1,701,500	-
[5110]	26/02/17	2,654.0	2,691.5	2,641.0	2,667.5	+25.0	+0.95	1,901,600	-
[5110]	26/02/16	2,658.0	2,682.0	2,631.5	2,642.5	-16.5	-0.62	2,499,100	-
[5110]	26/02/13	2,653.0	2,699.0	2,621.0	2,659.0	+44.0	+1.68	3,396,200	-
[5110]	26/02/12	2,742.5	2,780.0	2,519.0	2,615.0	-147.0	-5.32	9,541,200	-
[5110]	26/02/10	2,699.5	2,763.0	2,693.0	2,762.0	+54.5	+2.01	1,289,900	-
[5110]	26/02/09	2,725.0	2,740.0	2,680.5	2,707.5	+45.5	+1.71	1,338,100	-
[5110]	26/02/06	2,599.5	2,677.0	2,589.0	2,662.0	+30.5	+1.16	1,176,100	-
[5110]	26/02/05	2,620.0	2,655.0	2,602.0	2,631.5	+33.0	+1.27	986,600	-
[5110]	26/02/04	2,560.0	2,627.5	2,551.0	2,598.5	+67.0	+2.65	1,617,300	-
[5110]	26/02/03	2,515.5	2,545.0	2,497.0	2,531.5	+60.0	+2.43	1,465,100	-
[5110]	26/02/02	2,540.0	2,556.5	2,471.0	2,471.5	-18.5	-0.74	1,021,400	-
[5110]	26/01/30	2,507.0	2,507.0	2,464.5	2,490.0	+13.5	+0.55	1,312,800	-
[5110]	26/01/29	2,483.5	2,495.0	2,435.0	2,476.5	-11.0	-0.44	1,591,000	-
[5110]	26/01/28	2,515.0	2,525.0	2,481.5	2,487.5	-62.5	-2.45	1,628,500	-
[5110]	26/01/27	2,530.5	2,552.5	2,502.5	2,550.0	-0.5	-0.02	1,561,900	-
[5110]	26/01/26	2,541.5	2,577.5	2,523.5	2,550.5	-49.5	-1.90	1,951,700	-
[5110]	26/01/23	2,595.0	2,629.5	2,593.0	2,600.0	+21.5	+0.83	1,547,300	-
[5110]	26/01/22	2,560.5	2,587.5	2,527.5	2,578.5	+50.0	+1.98	1,789,900	-
[5110]	26/01/21	2,500.0	2,532.5	2,474.0	2,528.5	-33.0	-1.29	2,509,300	-
[5110]	26/01/20	2,568.0	2,616.5	2,552.0	2,561.5	-20.5	-0.79	1,612,700	-
[5110]	26/01/19	2,520.0	2,597.5	2,517.5	2,582.0	-69.5	-2.62	1,595,500	-
[5110]	26/01/16	2,628.0	2,662.0	2,626.0	2,651.5	-6.0	-0.23	785,200	-
[5110]	26/01/15	2,602.0	2,664.0	2,602.0	2,657.5	+30.0	+1.14	1,032,900	-
[5110]	26/01/14	2,613.0	2,633.0	2,603.0	2,627.5	+20.5	+0.79	1,007,000	-
[5110]	26/01/13	2,626.0	2,658.0	2,595.0	2,607.0	+32.5	+1.26	1,847,200	-
[5110]	26/01/09	2,489.5	2,584.0	2,470.0	2,574.5	+108.5	+4.40	2,844,100	-
[5110]	26/01/08	2,450.0	2,480.0	2,423.5	2,466.0	+20.0	+0.82	1,442,700	-
[5110]	26/01/07	2,450.0	2,452.0	2,424.0	2,446.0	-6.5	-0.27	1,412,800	-
[5110]	26/01/06	2,440.0	2,470.5	2,419.0	2,452.5	+21.5	+0.88	1,211,400	-
[5110]	26/01/05	2,415.0	2,445.5	2,405.0	2,431.0	+17.5	+0.73	1,453,700	-
[5110]	25/12/30	2,415.0	2,428.0	2,403.0	2,413.5	-18.0	-0.74	996,800	-
[5110]	25/12/29	2,451.5	2,461.5	2,426.5	2,431.5	-67.5	-2.70	1,314,600	-
[5110]	25/12/26	2,491.0	2,507.0	2,475.5	2,499.0	+10.0	+0.40	933,900	-
[5110]	25/12/25	2,492.0	2,493.5	2,466.0	2,489.0	+18.0	+0.73	487,600	-
[5110]	25/12/24	2,466.0	2,510.0	2,458.0	2,471.0	+2.5	+0.10	1,661,800	-
[5110]	25/12/23	2,452.5	2,478.5	2,445.0	2,468.5	-15.0	-0.60	1,547,400	-
[5110]	25/12/22	2,485.0	2,489.5	2,443.0	2,483.5	+15.5	+0.63	1,332,300	-
[5110]	25/12/19	2,443.5	2,473.0	2,433.5	2,468.0	+48.0	+1.98	1,470,500	-
[5110]	25/12/18	2,416.5	2,432.5	2,401.0	2,420.0	+18.5	+0.77	1,464,000	-
[5110]	25/12/17	2,450.0	2,451.5	2,401.5	2,401.5	-52.5	-2.14	1,918,400	-
[5110]	25/12/16	2,513.5	2,517.0	2,449.0	2,454.0	-43.5	-1.74	1,581,600	-
[5110]	25/12/15	2,470.0	2,513.0	2,452.5	2,497.5	+56.0	+2.29	1,864,000	-
[5110]	25/12/12	2,418.5	2,449.5	2,403.5	2,441.5	+72.5	+3.06	2,049,300	-
[5110]	25/12/11	2,427.5	2,429.0	2,369.0	2,369.0	-27.5	-1.15	1,745,800	-
[5110]	25/12/10	2,392.0	2,421.0	2,382.0	2,396.5	+54.5	+2.33	2,772,800	-
[5110]	25/12/09	2,349.0	2,375.0	2,308.0	2,342.0	+89.0	+3.95	2,510,600	-
[5110]	25/12/08	2,265.5	2,267.0	2,228.5	2,253.0	+31.0	+1.40	1,445,400	-
[5110]	25/12/05	2,283.0	2,294.0	2,222.0	2,222.0	-41.0	-1.81	1,849,700	-
[5110]	25/12/04	2,240.0	2,282.0	2,231.0	2,263.0	+1.5	+0.07	2,341,600	-
[5110]	25/12/03	2,228.5	2,284.5	2,211.0	2,261.5	+41.0	+1.85	2,398,200	-
[5110]	25/12/02	2,167.0	2,233.5	2,159.0	2,220.5	+53.5	+2.47	1,489,900	-
[5110]	25/12/01	2,180.5	2,192.0	2,162.5	2,167.0	-10.5	-0.48	1,837,400	-
[5110]	25/11/28	2,180.0	2,190.0	2,153.0	2,177.5	+17.0	+0.79	1,820,300	-
[5110]	25/11/27	2,210.0	2,217.5	2,160.5	2,160.5	-48.0	-2.17	1,841,000	-
[5110]	25/11/26	2,173.0	2,219.0	2,157.5	2,208.5	+62.0	+2.89	1,928,300	-
[5110]	25/11/25	2,158.5	2,173.5	2,141.0	2,146.5	+9.5	+0.44	1,806,800	-
[5110]	25/11/21	2,106.0	2,149.5	2,092.0	2,137.0	+1.0	+0.05	2,133,200	-
[5110]	25/11/20	2,127.5	2,141.5	2,109.0	2,136.0	+10.0	+0.47	2,199,000	-
[5110]	25/11/19	2,069.5	2,136.0	2,042.5	2,126.0	+48.0	+2.31	1,837,800	-
[5110]	25/11/18	2,105.0	2,148.5	2,078.0	2,078.0	-59.5	-2.78	1,931,500	-
[5110]	25/11/17	2,087.5	2,137.5	2,082.5	2,137.5	+7.0	+0.33	2,487,300	-
[5110]	25/11/14	2,116.5	2,144.0	2,082.5	2,130.5	-40.5	-1.87	3,311,700	-
[5110]	25/11/13	1,990.0	2,176.5	1,958.0	2,171.0	+261.0	+13.66	7,826,700	-
[5110]	25/11/12	1,894.0	1,926.5	1,873.0	1,910.0	+10.0	+0.53	2,260,600	-
[5110]	25/11/11	1,888.0	1,900.0	1,876.0	1,900.0	+12.0	+0.64	1,385,800	-
[5110]	25/11/10	1,883.5	1,894.0	1,870.5	1,888.0	+26.0	+1.40	1,104,800	-
[5110]	25/11/07	1,834.0	1,862.0	1,825.5	1,862.0	+16.5	+0.89	849,300	-
[5110]	25/11/06	1,850.0	1,865.5	1,837.0	1,845.5	+16.0	+0.87	654,600	-
[5110]	25/11/05	1,820.0	1,829.5	1,783.0	1,829.5	-6.5	-0.35	1,403,800	-
[5110]	25/11/04	1,808.0	1,850.5	1,795.0	1,836.0	+27.0	+1.49	1,477,300	-
[5110]	25/10/31	1,809.5	1,819.5	1,796.5	1,809.0	-9.0	-0.50	1,208,300	-
[5110]	25/10/30	1,789.5	1,818.0	1,780.5	1,818.0	+19.0	+1.06	2,062,500	-
[5110]	25/10/29	1,818.0	1,822.0	1,791.5	1,799.0	-35.0	-1.91	1,238,500	-
[5110]	25/10/28	1,875.0	1,886.5	1,832.0	1,834.0	-56.0	-2.96	1,232,600	-
[5110]	25/10/27	1,875.5	1,890.0	1,866.5	1,890.0	+35.5	+1.91	1,121,000	-
[5110]	25/10/24	1,883.5	1,885.0	1,854.5	1,854.5	-7.5	-0.40	1,331,300	-
[5110]	25/10/23	1,859.0	1,875.5	1,857.5	1,862.0	+3.5	+0.19	1,564,400	-
[5110]	25/10/22	1,837.0	1,873.0	1,824.5	1,858.5	+30.0	+1.64	1,692,100	-
[5110]	25/10/21	1,820.0	1,833.0	1,813.0	1,828.5	+21.0	+1.16	844,100	-
[5110]	25/10/20	1,790.0	1,808.5	1,771.5	1,807.5	+45.5	+2.58	1,157,500	-
[5110]	25/10/17	1,779.5	1,783.5	1,755.0	1,762.0	-13.5	-0.76	866,700	-
[5110]	25/10/16	1,764.5	1,783.5	1,763.0	1,775.5	+21.0	+1.20	1,140,300	-
[5110]	25/10/15	1,740.0	1,754.5	1,734.5	1,754.5	+22.5	+1.30	904,600	-
[5110]	25/10/14	1,750.0	1,775.0	1,720.0	1,732.0	-43.5	-2.45	1,919,000	-
[5110]	25/10/10	1,798.0	1,803.5	1,771.0	1,775.5	-56.5	-3.08	1,312,200	-
[5110]	25/10/09	1,830.0	1,840.0	1,821.5	1,832.0	-4.0	-0.22	942,400	-
[5110]	25/10/08	1,865.0	1,877.0	1,835.0	1,836.0	-28.0	-1.50	1,101,300	-
[5110]	25/10/07	1,818.0	1,865.0	1,814.0	1,864.0	+57.5	+3.18	1,493,100	-
[5110]	25/10/06	1,842.0	1,842.5	1,802.5	1,806.5	+29.5	+1.66	1,113,500	-
[5110]	25/10/03	1,761.5	1,781.0	1,758.0	1,777.0	+12.0	+0.68	1,067,100	-
[5110]	25/10/02	1,766.0	1,778.0	1,742.0	1,765.0	-12.0	-0.68	775,900	-
[5110]	25/10/01	1,778.0	1,785.0	1,765.5	1,777.0	-21.5	-1.20	1,178,300	-
[5110]	25/09/30	1,800.0	1,800.5	1,770.0	1,798.5	-4.0	-0.22	1,229,900	-
[5110]	25/09/29	1,830.0	1,839.5	1,802.5	1,802.5	-29.5	-1.61	971,200	-
[5110]	25/09/26	1,802.0	1,833.5	1,795.0	1,832.0	+33.0	+1.83	1,321,000	-
[5110]	25/09/25	1,799.0	1,807.5	1,788.5	1,799.0	+14.5	+0.81	995,400	-
[5110]	25/09/24	1,777.0	1,786.0	1,753.5	1,784.5	+16.0	+0.90	1,681,300	-
[5110]	25/09/22	1,806.0	1,817.0	1,768.5	1,768.5	-45.0	-2.48	1,701,400	-
[5110]	25/09/19	1,840.0	1,850.0	1,807.0	1,813.5	-25.0	-1.36	1,237,100	-
[5110]	25/09/18	1,855.0	1,858.0	1,837.0	1,838.5	-20.0	-1.08	760,600	-
[5110]	25/09/17	1,853.0	1,860.0	1,834.0	1,858.5	-7.5	-0.40	986,100	-
[5110]	25/09/16	1,877.5	1,885.0	1,861.5	1,866.0	-0.5	-0.03	788,200	-
[5110]	25/09/12	1,900.0	1,931.5	1,866.5	1,866.5	+24.5	+1.33	1,991,000	-
[5110]	25/09/11	1,842.0	1,855.0	1,824.5	1,842.0	+2.0	+0.11	959,000	-
[5110]	25/09/10	1,840.0	1,858.5	1,831.5	1,840.0	+11.0	+0.60	1,564,000	-
[5110]	25/09/09	1,821.0	1,839.5	1,806.5	1,829.0	+8.0	+0.44	1,343,000	-
[5110]	25/09/08	1,791.0	1,824.0	1,773.0	1,821.0	+37.5	+2.10	1,261,300	-
[5110]	25/09/05	1,773.5	1,783.5	1,755.5	1,783.5	+36.0	+2.06	1,034,300	-