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
[2371]	26/10/29	3,747	3,750	3,718	3,718	-29.0	-0.77	2,663,500	735,555,289,088
[2371]	26/10/28	3,760	3,770	3,735	3,747	-13.0	-0.35	345,900	741,292,507,136
[2371]	26/10/27	3,760	3,768	3,741	3,760	0	+0.00	347,200	743,864,401,920
[2371]	26/10/26	3,775	3,775	3,756	3,760	0	+0.00	186,100	743,864,401,920
[2371]	26/10/23	3,775	3,780	3,758	3,760	-1.0	-0.03	200,700	743,864,401,920
[2371]	26/10/22	3,788	3,790	3,755	3,761	+9.0	+0.24	184,600	744,062,189,568
[2371]	26/10/21	3,790	3,799	3,752	3,752	-26.0	-0.69	225,900	742,281,707,520
[2371]	26/10/20	3,785	3,785	3,750	3,778	+10.0	+0.27	138,500	747,425,431,552
[2371]	26/10/19	3,791	3,800	3,763	3,768	-34.0	-0.89	179,100	745,447,096,320
[2371]	26/10/16	3,789	3,822	3,786	3,802	+47.0	+1.25	229,300	752,173,514,752
[2371]	26/10/15	3,835	3,835	3,755	3,755	-45.0	-1.18	375,900	742,875,201,536
[2371]	26/10/14	3,848	3,853	3,800	3,800	-46.0	-1.20	193,600	751,777,808,384
[2371]	26/10/13	3,875	3,875	3,830	3,846	+6.0	+0.16	208,900	760,878,333,952
[2371]	26/10/09	3,815	3,840	3,797	3,840	+35.0	+0.92	281,400	759,691,280,384
[2371]	26/10/08	3,815	3,815	3,792	3,805	+1.0	+0.03	268,600	752,767,008,768
[2371]	26/10/07	3,771	3,805	3,771	3,804	+13.0	+0.34	282,500	752,569,155,584
[2371]	26/10/06	3,820	3,821	3,783	3,791	-19.0	-0.50	265,300	749,997,326,336
[2371]	26/10/05	3,817	3,817	3,791	3,810	0	+0.00	251,500	753,756,209,152
[2371]	26/10/02	3,810	3,823	3,807	3,810	+5.0	+0.13	364,600	753,756,209,152
[2371]	26/10/01	3,815	3,821	3,799	3,805	0	+0.00	335,300	752,767,008,768
[2371]	26/09/30	3,800	3,829	3,783	3,805	+14.0	+0.37	278,400	752,767,008,768
[2371]	26/09/29	3,791	3,795	3,764	3,791	-19.0	-0.50	363,600	749,997,326,336
[2371]	26/09/28	3,813	3,819	3,793	3,810	-2.0	-0.05	320,400	753,756,209,152
[2371]	26/09/25	3,805	3,825	3,795	3,812	+7.0	+0.18	374,300	754,151,849,984
[2371]	26/09/24	3,812	3,812	3,793	3,805	-30.0	-0.78	272,700	752,767,008,768
[2371]	26/09/18	3,788	3,835	3,774	3,835	+40.0	+1.05	506,500	758,702,080,000
[2371]	26/09/17	3,832	3,832	3,778	3,795	-25.0	-0.65	467,500	750,788,673,536
[2371]	26/09/16	3,825	3,855	3,815	3,820	-19.0	-0.49	237,200	755,734,544,384
[2371]	26/09/15	3,866	3,869	3,835	3,839	-11.0	-0.29	110,700	759,493,427,200
[2371]	26/09/14	3,820	3,861	3,818	3,850	+54.0	+1.42	169,900	761,669,615,616
[2371]	26/09/11	3,823	3,823	3,772	3,796	+101.0	+2.73	651,800	750,986,461,184
[2371]	26/09/10	3,710	3,719	3,695	3,695	-7.0	-0.19	197,800	731,004,993,536
[2371]	26/09/09	3,695	3,707	3,690	3,702	+11.0	+0.30	168,500	732,389,900,288
[2371]	26/09/08	3,676	3,711	3,676	3,691	-9.0	-0.24	136,800	730,213,711,872
[2371]	26/09/07	3,690	3,706	3,670	3,700	+10.0	+0.27	109,000	731,994,193,920
[2371]	26/09/04	3,683	3,708	3,681	3,690	-4.0	-0.11	149,200	730,015,858,688
[2371]	26/09/03	3,720	3,722	3,682	3,694	+4.0	+0.11	193,600	730,807,205,888
[2371]	26/09/02	3,694	3,715	3,675	3,690	-4.0	-0.11	285,700	730,015,858,688
[2371]	26/09/01	3,685	3,694	3,666	3,694	+27.0	+0.74	135,500	730,807,205,888
[2371]	26/08/31	3,675	3,689	3,667	3,667	-23.0	-0.62	194,100	725,465,628,672
[2371]	26/08/28	3,698	3,698	3,677	3,690	+17.0	+0.46	262,000	730,015,858,688
[2371]	26/08/27	3,660	3,689	3,659	3,673	+13.0	+0.36	109,400	726,652,616,704
[2371]	26/08/26	3,660	3,684	3,658	3,660	+5.0	+0.14	149,300	724,080,787,456
[2371]	26/08/25	3,660	3,665	3,645	3,655	0	+0.00	229,900	723,091,587,072
[2371]	26/08/24	3,667	3,689	3,644	3,655	-45.0	-1.22	262,700	723,091,587,072
[2371]	26/08/21	3,709	3,711	3,670	3,700	-9.0	-0.24	279,700	731,994,193,920
[2371]	26/08/20	3,702	3,715	3,700	3,709	+9.0	+0.24	214,600	733,774,741,504
[2371]	26/08/19	3,720	3,732	3,700	3,700	-10.0	-0.27	511,900	731,994,193,920
[2371]	26/08/18	3,701	3,720	3,701	3,710	+10.0	+0.27	288,000	733,972,594,688
[2371]	26/08/17	3,700	3,719	3,700	3,700	-15.0	-0.40	235,400	731,994,193,920
[2371]	26/08/14	3,714	3,740	3,714	3,715	+1.0	+0.03	384,500	734,961,729,536
[2371]	26/08/13	3,712	3,718	3,705	3,714	-6.0	-0.16	244,700	734,763,941,888
[2371]	26/08/12	3,736	3,739	3,713	3,720	0	+0.00	222,700	735,950,929,920
[2371]	26/08/10	3,720	3,727	3,710	3,720	+9.0	+0.24	251,400	735,950,929,920
[2371]	26/08/07	3,711	3,739	3,711	3,711	0	+0.00	248,500	734,170,382,336
[2371]	26/08/06	3,700	3,715	3,700	3,711	+11.0	+0.30	192,600	734,170,382,336
[2371]	26/08/05	3,700	3,711	3,691	3,700	0	+0.00	321,400	731,994,193,920
[2371]	26/08/04	3,700	3,705	3,694	3,700	+10.0	+0.27	401,000	731,994,193,920
[2371]	26/08/03	3,690	3,699	3,687	3,690	0	+0.00	599,400	730,015,858,688
[2371]	26/07/31	3,698	3,698	3,682	3,690	-8.0	-0.22	421,800	730,015,858,688
[2371]	26/07/30	3,665	3,698	3,660	3,698	+8.0	+0.22	834,800	731,598,553,088
[2371]	26/07/29	3,685	3,695	3,664	3,690	+40.0	+1.10	340,200	730,015,858,688
[2371]	26/07/28	3,680	3,690	3,650	3,650	-31.0	-0.84	259,300	722,102,386,688
[2371]	26/07/27	3,670	3,683	3,654	3,681	+8.0	+0.22	386,300	728,235,311,104
[2371]	26/07/24	3,620	3,673	3,620	3,673	+38.0	+1.05	434,500	726,652,616,704
[2371]	26/07/23	3,630	3,642	3,624	3,635	+10.0	+0.28	116,800	719,134,851,072
[2371]	26/07/22	3,630	3,630	3,613	3,625	+8.0	+0.22	409,900	717,156,515,840
[2371]	26/07/21	3,630	3,639	3,607	3,617	+2.0	+0.06	741,900	715,573,821,440
[2371]	26/07/17	3,596.0	3,623.0	3,595.0	3,615.0	+21.0	+0.58	697,000	-
[2371]	26/07/16	3,598.0	3,690.0	3,591.0	3,594.0	-6.0	-0.17	1,066,500	-
[2371]	26/07/15	3,601.0	3,614.0	3,590.0	3,600.0	0.0	0.00	369,400	-
[2371]	26/07/14	3,651.0	3,658.0	3,597.0	3,600.0	-40.0	-1.10	385,500	-
[2371]	26/07/13	3,620.0	3,643.0	3,604.0	3,640.0	+10.0	+0.28	413,900	-
[2371]	26/07/10	3,650.0	3,654.0	3,611.0	3,630.0	-5.0	-0.14	394,100	-
[2371]	26/07/09	3,630.0	3,651.0	3,608.0	3,635.0	-15.0	-0.41	409,500	-
[2371]	26/07/08	3,610.0	3,652.0	3,609.0	3,650.0	+80.0	+2.24	953,700	-
[2371]	26/07/07	3,577.0	3,594.0	3,570.0	3,570.0	-7.0	-0.20	690,800	-
[2371]	26/07/06	3,539.0	3,585.0	3,536.0	3,577.0	+13.0	+0.36	655,800	-
[2371]	26/07/03	3,550.0	3,592.0	3,544.0	3,564.0	+49.0	+1.39	630,000	-
[2371]	26/07/02	3,500.0	3,530.0	3,500.0	3,515.0	+125.0	+3.69	1,789,200	-
[2371]	26/07/01	3,370.0	3,394.0	3,360.0	3,390.0	0.0	0.00	767,400	-
[2371]	26/06/30	3,370.0	3,399.0	3,363.0	3,390.0	+20.0	+0.59	591,800	-
[2371]	26/06/29	3,375.0	3,389.0	3,361.0	3,370.0	+60.0	+1.81	1,296,100	-
[2371]	26/06/26	3,306.0	3,323.0	3,306.0	3,310.0	+5.0	+0.15	922,400	-
[2371]	26/06/25	3,320.0	3,337.0	3,305.0	3,305.0	0.0	0.00	754,000	-
[2371]	26/06/24	3,310.0	3,333.0	3,305.0	3,305.0	-20.0	-0.60	702,400	-
[2371]	26/06/23	3,300.0	3,338.0	3,300.0	3,325.0	+20.0	+0.61	1,115,800	-
[2371]	26/06/22	3,306.0	3,321.0	3,299.0	3,305.0	-16.0	-0.48	1,025,300	-
[2371]	26/06/19	3,320.0	3,351.0	3,313.0	3,321.0	-9.0	-0.27	1,404,400	-
[2371]	26/06/18	3,325.0	3,372.0	3,322.0	3,330.0	-42.0	-1.25	833,900	-
[2371]	26/06/17	3,310.0	3,392.0	3,309.0	3,372.0	+42.0	+1.26	1,084,400	-
[2371]	26/06/16	3,320.0	3,344.0	3,303.0	3,330.0	+5.0	+0.15	982,100	-
[2371]	26/06/15	3,300.0	3,332.0	3,296.0	3,325.0	+18.0	+0.54	865,900	-
[2371]	26/06/12	3,310.0	3,325.0	3,299.0	3,307.0	-18.0	-0.54	1,076,200	-
[2371]	26/06/11	3,350.0	3,354.0	3,313.0	3,325.0	-28.0	-0.84	784,600	-
[2371]	26/06/10	3,340.0	3,364.0	3,340.0	3,353.0	+3.0	+0.09	1,045,900	-
[2371]	26/06/09	3,307.0	3,363.0	3,278.0	3,350.0	+25.0	+0.75	1,300,900	-
[2371]	26/06/08	3,290.0	3,339.0	3,290.0	3,325.0	-11.0	-0.33	715,300	-
[2371]	26/06/05	3,281.0	3,353.0	3,281.0	3,336.0	+5.0	+0.15	880,700	-
[2371]	26/06/04	3,331.0	3,349.0	3,325.0	3,331.0	-4.0	-0.12	608,100	-
[2371]	26/06/03	3,360.0	3,369.0	3,327.0	3,335.0	-25.0	-0.74	1,174,500	-
[2371]	26/06/02	3,380.0	3,390.0	3,352.0	3,360.0	-14.0	-0.41	760,900	-
[2371]	26/06/01	3,340.0	3,378.0	3,338.0	3,374.0	+34.0	+1.02	729,500	-
[2371]	26/05/29	3,350.0	3,382.0	3,340.0	3,340.0	0.0	0.00	960,700	-
[2371]	26/05/28	3,335.0	3,356.0	3,335.0	3,340.0	+2.0	+0.06	1,089,800	-
[2371]	26/05/27	3,385.0	3,401.0	3,313.0	3,338.0	-62.0	-1.82	1,264,700	-
[2371]	26/05/26	3,395.0	3,420.0	3,380.0	3,400.0	-8.0	-0.23	957,700	-
[2371]	26/05/25	3,403.0	3,443.0	3,386.0	3,408.0	-4.0	-0.12	770,700	-
[2371]	26/05/22	3,410	3,446	3,404	3,412	+11.0	+0.32	624,000	-
[2371]	26/05/21	3,409	3,433	3,395	3,401	-4.0	-0.12	905,000	-
[2371]	26/05/20	3,402	3,437	3,382	3,405	-6.0	-0.18	1,389,600	-
[2371]	26/05/19	3,421	3,470	3,398	3,411	-16.0	-0.47	1,301,000	-
[2371]	26/05/18	3,529	3,568	3,390	3,427	-101.0	-2.86	1,156,200	-
[2371]	26/05/15	3,390	3,550	3,376	3,528	+128.0	+3.76	2,458,700	-
[2371]	26/05/14	3,300	3,480	3,271	3,400	-25.0	-0.73	7,197,300	-
[2371]	26/05/13	3,300.0	3,425.0	3,201.0	3,425.0	+500.0	+17.09	7,534,200	-
[2371]	26/05/12	2,750.5	2,966.5	2,750.0	2,925.0	+151.5	+5.46	2,566,100	-
[2371]	26/05/11	2,910.0	2,910.0	2,773.5	2,773.5	-141.0	-4.84	1,989,400	-
[2371]	26/05/08	2,709.0	3,008.0	2,690.0	2,914.5	+206.5	+7.63	3,741,300	-
[2371]	26/05/07	2,595.0	2,721.5	2,583.0	2,708.0	+126.5	+4.90	2,494,700	-
[2371]	26/05/01	2,578.0	2,623.5	2,545.5	2,581.5	-39.5	-1.51	1,122,800	-
[2371]	26/04/30	2,584.0	2,621.0	2,563.0	2,621.0	-13.0	-0.49	1,980,700	-
[2371]	26/04/28	2,649.5	2,655.0	2,578.0	2,634.0	+9.0	+0.34	1,664,500	-
[2371]	26/04/27	2,700.0	2,705.0	2,580.0	2,625.0	-125.0	-4.55	2,710,300	-
[2371]	26/04/24	2,650.0	2,865.5	2,622.0	2,750.0	+129.0	+4.92	12,200,100	-
[2371]	26/04/23	2,150.0	2,621.0	2,115.0	2,621.0	+500.0	+23.57	1,732,900	-
[2371]	26/04/22	2,151.0	2,165.0	2,100.5	2,121.0	+20.0	+0.95	1,638,000	-
[2371]	26/04/21	2,146.0	2,162.5	2,101.0	2,101.0	-52.0	-2.42	1,446,000	-
[2371]	26/04/20	2,161.0	2,170.0	2,137.0	2,153.0	+8.5	+0.40	1,245,500	-
[2371]	26/04/17	2,141.5	2,158.5	2,127.5	2,144.5	+14.5	+0.68	1,951,700	-
[2371]	26/04/16	2,187.0	2,191.5	2,125.0	2,130.0	-32.5	-1.50	1,169,000	-
[2371]	26/04/15	2,140.0	2,195.0	2,117.5	2,162.5	+61.5	+2.93	1,630,300	-
[2371]	26/04/14	2,074.0	2,105.5	2,063.5	2,101.0	+69.0	+3.40	1,361,700	-
[2371]	26/04/13	1,971.0	2,032.5	1,944.5	2,032.0	+42.0	+2.11	1,943,900	-
[2371]	26/04/10	2,134.5	2,146.0	1,928.5	1,990.0	-194.5	-8.90	4,718,100	-
[2371]	26/04/09	2,240.5	2,255.0	2,181.5	2,184.5	-89.5	-3.94	1,643,400	-
[2371]	26/04/08	2,265.5	2,289.5	2,231.5	2,274.0	+47.5	+2.13	1,454,600	-
[2371]	26/04/07	2,214.0	2,245.5	2,212.5	2,226.5	+6.0	+0.27	867,900	-
[2371]	26/04/06	2,212.5	2,241.5	2,202.0	2,220.5	-5.0	-0.22	1,069,900	-
[2371]	26/04/03	2,198.0	2,237.5	2,192.5	2,225.5	+94.0	+4.41	2,050,400	-
[2371]	26/04/02	2,145.0	2,170.5	2,109.0	2,131.5	-23.5	-1.09	2,071,700	-
[2371]	26/04/01	2,123.5	2,157.0	2,113.0	2,155.0	+81.5	+3.93	2,288,500	-
[2371]	26/03/31	2,008.0	2,103.0	1,997.5	2,073.5	+105.5	+5.36	2,829,700	-
[2371]	26/03/30	1,961.5	1,976.5	1,941.0	1,968.0	-36.5	-1.82	1,487,400	-
[2371]	26/03/27	2,002.0	2,021.5	1,998.0	2,004.5	+0.5	+0.02	1,229,100	-
[2371]	26/03/26	2,007.5	2,019.5	1,975.0	2,004.0	+23.0	+1.16	1,741,400	-
[2371]	26/03/25	2,020.0	2,027.0	1,980.5	1,981.0	-50.5	-2.49	1,907,000	-
[2371]	26/03/24	2,001.5	2,037.0	1,999.0	2,031.5	+68.0	+3.46	2,203,100	-
[2371]	26/03/23	1,958.0	1,970.0	1,933.5	1,963.5	+39.0	+2.03	2,091,400	-
[2371]	26/03/19	1,900.5	1,945.0	1,891.5	1,924.5	+8.5	+0.44	1,532,300	-
[2371]	26/03/18	1,868.0	1,937.0	1,861.0	1,916.0	+29.0	+1.54	1,421,000	-
[2371]	26/03/17	1,898.5	1,909.0	1,869.0	1,887.0	-25.0	-1.31	1,357,100	-
[2371]	26/03/16	1,895.0	1,920.5	1,882.0	1,912.0	+17.0	+0.90	1,943,500	-
[2371]	26/03/13	1,889.0	1,923.0	1,856.0	1,895.0	+17.5	+0.93	2,384,900	-
[2371]	26/03/12	1,856.0	1,892.0	1,838.0	1,877.5	+2.0	+0.11	2,358,100	-
[2371]	26/03/11	1,825.0	1,888.5	1,823.0	1,875.5	+50.5	+2.77	2,219,800	-
[2371]	26/03/10	1,821.5	1,841.5	1,800.0	1,825.0	+19.5	+1.08	2,172,600	-
[2371]	26/03/09	1,780.0	1,812.0	1,740.5	1,805.5	-6.5	-0.36	2,694,600	-
[2371]	26/03/06	1,760.0	1,819.0	1,741.5	1,812.0	+92.0	+5.35	2,543,700	-
[2371]	26/03/05	1,712.0	1,729.0	1,700.0	1,720.0	+47.5	+2.84	1,759,700	-
[2371]	26/03/04	1,662.0	1,700.5	1,637.0	1,672.5	-5.5	-0.33	1,813,100	-
[2371]	26/03/03	1,719.0	1,725.5	1,668.0	1,678.0	-39.5	-2.30	1,973,100	-
[2371]	26/03/02	1,700.0	1,720.5	1,695.0	1,717.5	-4.0	-0.23	1,863,100	-
[2371]	26/02/27	1,721.0	1,728.0	1,691.0	1,721.5	+38.0	+2.26	1,505,500	-
[2371]	26/02/26	1,599.0	1,686.5	1,595.0	1,683.5	+83.5	+5.22	2,497,900	-
[2371]	26/02/25	1,574.0	1,606.5	1,568.5	1,600.0	+27.5	+1.75	2,312,500	-
[2371]	26/02/24	1,595.5	1,613.5	1,566.0	1,572.5	-101.0	-6.04	3,486,200	-
[2371]	26/02/20	1,700.0	1,700.5	1,646.0	1,673.5	-26.5	-1.56	1,759,100	-
[2371]	26/02/19	1,725.0	1,738.5	1,689.0	1,700.0	+2.0	+0.12	1,669,500	-
[2371]	26/02/18	1,674.0	1,711.0	1,672.0	1,698.0	+19.0	+1.13	1,620,100	-
[2371]	26/02/17	1,692.0	1,714.0	1,659.0	1,679.0	-1.0	-0.06	1,431,400	-
[2371]	26/02/16	1,640.0	1,689.5	1,616.0	1,680.0	+35.5	+2.16	2,060,200	-
[2371]	26/02/13	1,714.0	1,720.0	1,638.0	1,644.5	-123.5	-6.99	3,106,000	-
[2371]	26/02/12	1,826.5	1,832.0	1,760.0	1,768.0	-74.0	-4.02	1,843,600	-
[2371]	26/02/10	1,827.0	1,876.0	1,801.0	1,842.0	+15.0	+0.82	1,618,900	-
[2371]	26/02/09	1,824.5	1,858.5	1,786.0	1,827.0	-20.0	-1.08	2,037,800	-
[2371]	26/02/06	1,907.0	1,915.0	1,822.5	1,847.0	-43.0	-2.28	1,608,700	-
[2371]	26/02/05	1,854.0	1,925.0	1,797.0	1,890.0	+16.0	+0.85	3,921,600	-
[2371]	26/02/04	2,095.5	2,129.0	1,767.5	1,874.0	-235.5	-11.16	7,648,500	-
[2371]	26/02/03	2,127.0	2,135.0	2,096.5	2,109.5	+10.5	+0.50	1,403,200	-
[2371]	26/02/02	2,131.0	2,132.5	2,083.5	2,099.0	-11.0	-0.52	1,277,000	-
[2371]	26/01/30	2,147.5	2,154.0	2,110.0	2,110.0	-37.5	-1.75	1,049,500	-
[2371]	26/01/29	2,149.5	2,168.0	2,120.0	2,147.5	-16.5	-0.76	813,800	-
[2371]	26/01/28	2,178.0	2,200.0	2,162.5	2,164.0	-26.0	-1.19	1,059,400	-
[2371]	26/01/27	2,212.0	2,231.0	2,190.0	2,190.0	-37.0	-1.66	747,900	-
[2371]	26/01/26	2,259.5	2,270.0	2,226.0	2,227.0	-20.0	-0.89	485,500	-
[2371]	26/01/23	2,249.0	2,274.0	2,228.5	2,247.0	+4.0	+0.18	925,300	-
[2371]	26/01/22	2,289.5	2,294.0	2,235.5	2,243.0	-35.0	-1.54	858,500	-
[2371]	26/01/21	2,291.0	2,315.5	2,268.5	2,278.0	-27.0	-1.17	687,000	-
[2371]	26/01/20	2,300.0	2,320.0	2,292.0	2,305.0	-3.5	-0.15	614,400	-
[2371]	26/01/19	2,310.0	2,323.0	2,298.5	2,308.5	+10.5	+0.46	544,400	-
[2371]	26/01/16	2,321.5	2,326.0	2,274.0	2,298.0	-13.5	-0.58	859,900	-
[2371]	26/01/15	2,301.0	2,336.0	2,300.0	2,311.5	-20.5	-0.88	577,700	-
[2371]	26/01/14	2,336.0	2,344.5	2,304.5	2,332.0	+1.5	+0.06	569,100	-
[2371]	26/01/13	2,345.5	2,361.0	2,319.5	2,330.5	-8.0	-0.34	659,300	-
[2371]	26/01/09	2,338.5	2,382.5	2,330.5	2,338.5	+10.0	+0.43	883,100	-
[2371]	26/01/08	2,332.0	2,335.5	2,301.0	2,328.5	+29.5	+1.28	819,800	-
[2371]	26/01/07	2,300.0	2,311.5	2,279.5	2,299.0	-7.5	-0.33	751,500	-
[2371]	26/01/06	2,299.0	2,315.0	2,288.5	2,306.5	+27.5	+1.21	539,200	-
[2371]	26/01/05	2,289.0	2,304.5	2,257.5	2,279.0	-33.0	-1.43	939,800	-
[2371]	25/12/30	2,352.5	2,356.0	2,312.0	2,312.0	-40.5	-1.72	582,900	-
[2371]	25/12/29	2,331.0	2,375.0	2,316.0	2,352.5	-2.5	-0.11	957,600	-
[2371]	25/12/26	2,430.0	2,430.0	2,351.5	2,355.0	+147.5	+6.68	2,913,700	-
[2371]	25/12/25	2,232.5	2,238.0	2,195.5	2,207.5	-11.5	-0.52	790,700	-
[2371]	25/12/24	2,196.5	2,221.5	2,183.5	2,219.0	+11.0	+0.50	1,065,100	-
[2371]	25/12/23	2,202.0	2,224.5	2,177.0	2,208.0	-1.5	-0.07	1,211,400	-
[2371]	25/12/22	2,248.0	2,264.5	2,185.5	2,209.5	-14.5	-0.65	1,081,100	-
[2371]	25/12/19	2,216.5	2,247.5	2,215.5	2,224.0	-5.0	-0.22	1,202,200	-
[2371]	25/12/18	2,208.5	2,246.5	2,180.5	2,229.0	+45.5	+2.08	1,024,100	-
[2371]	25/12/17	2,213.0	2,218.5	2,171.5	2,183.5	-32.0	-1.44	841,100	-
[2371]	25/12/16	2,221.0	2,242.5	2,206.5	2,215.5	-22.0	-0.98	981,100	-
[2371]	25/12/15	2,216.5	2,246.0	2,203.0	2,237.5	+16.0	+0.72	890,900	-
[2371]	25/12/12	2,212.0	2,237.0	2,200.5	2,221.5	+1.5	+0.07	963,100	-
[2371]	25/12/11	2,264.0	2,279.5	2,192.5	2,220.0	-76.5	-3.33	804,700	-
[2371]	25/12/10	2,259.5	2,297.0	2,252.0	2,296.5	+47.0	+2.09	808,300	-
[2371]	25/12/09	2,285.0	2,289.0	2,228.0	2,249.5	-37.5	-1.64	911,500	-
[2371]	25/12/08	2,291.0	2,318.5	2,270.0	2,287.0	-4.0	-0.17	741,400	-
[2371]	25/12/05	2,300.0	2,316.5	2,285.5	2,291.0	-2.5	-0.11	660,800	-
[2371]	25/12/04	2,249.5	2,301.0	2,240.5	2,293.5	+18.0	+0.79	742,600	-
[2371]	25/12/03	2,274.5	2,290.0	2,257.5	2,275.5	+1.0	+0.04	1,083,200	-
[2371]	25/12/02	2,305.0	2,312.0	2,262.0	2,274.5	-7.5	-0.33	843,200	-
[2371]	25/12/01	2,320.0	2,326.0	2,263.5	2,282.0	-22.0	-0.95	1,000,300	-
[2371]	25/11/28	2,380.0	2,380.0	2,285.0	2,304.0	-80.0	-3.36	1,262,200	-
[2371]	25/11/27	2,435.5	2,455.0	2,379.0	2,384.0	-44.0	-1.81	610,400	-
[2371]	25/11/26	2,404.5	2,434.5	2,386.5	2,428.0	+35.0	+1.46	567,700	-
[2371]	25/11/25	2,424.0	2,436.0	2,384.0	2,393.0	-25.0	-1.03	778,700	-
[2371]	25/11/21	2,427.0	2,449.5	2,418.0	2,418.0	+5.5	+0.23	1,018,000	-
[2371]	25/11/20	2,415.0	2,424.0	2,395.5	2,412.5	+11.0	+0.46	470,300	-
[2371]	25/11/19	2,414.0	2,438.0	2,401.0	2,401.5	-7.0	-0.29	542,800	-
[2371]	25/11/18	2,468.5	2,476.5	2,406.5	2,408.5	-77.0	-3.10	781,200	-
[2371]	25/11/17	2,464.5	2,520.5	2,462.0	2,485.5	+5.5	+0.22	637,200	-
[2371]	25/11/14	2,486.0	2,529.0	2,465.0	2,480.0	-1.5	-0.06	645,700	-
[2371]	25/11/13	2,537.0	2,545.0	2,480.0	2,481.5	-66.5	-2.61	1,164,800	-
[2371]	25/11/12	2,513.5	2,584.0	2,494.5	2,548.0	+34.5	+1.37	875,800	-
[2371]	25/11/11	2,548.5	2,570.0	2,513.5	2,513.5	-6.5	-0.26	749,900	-
[2371]	25/11/10	2,473.5	2,526.5	2,472.0	2,520.0	+54.0	+2.19	893,900	-
[2371]	25/11/07	2,505.0	2,545.0	2,446.5	2,466.0	-39.5	-1.58	1,229,300	-
[2371]	25/11/06	2,549.5	2,600.0	2,494.0	2,505.5	-47.5	-1.86	2,030,200	-
[2371]	25/11/05	2,706.0	2,738.0	2,538.5	2,553.0	-203.0	-7.37	3,464,500	-
[2371]	25/11/04	2,725.0	2,756.0	2,696.5	2,756.0	+7.0	+0.25	1,273,500	-
[2371]	25/10/31	2,749.0	2,782.5	2,726.0	2,749.0	+24.0	+0.88	1,176,100	-
[2371]	25/10/30	2,727.0	2,773.5	2,715.0	2,725.0	+6.0	+0.22	2,293,800	-
[2371]	25/10/29	2,769.5	2,777.5	2,718.0	2,719.0	-51.0	-1.84	960,400	-
[2371]	25/10/28	2,797.0	2,807.5	2,753.5	2,770.0	-5.0	-0.18	844,400	-
[2371]	25/10/27	2,741.0	2,807.0	2,741.0	2,775.0	+46.0	+1.69	883,400	-
[2371]	25/10/24	2,713.5	2,757.0	2,687.5	2,729.0	+31.5	+1.17	993,900	-
[2371]	25/10/23	2,632.0	2,708.5	2,611.5	2,697.5	+67.0	+2.55	800,900	-
[2371]	25/10/22	2,602.5	2,632.0	2,600.0	2,630.5	+22.0	+0.84	1,321,500	-
[2371]	25/10/21	2,583.5	2,613.0	2,571.0	2,608.5	+33.5	+1.30	1,219,800	-
[2371]	25/10/20	2,593.5	2,622.5	2,560.5	2,575.0	+19.5	+0.76	611,600	-
[2371]	25/10/17	2,611.0	2,642.0	2,542.0	2,555.5	+6.0	+0.24	1,705,000	-
[2371]	25/10/16	2,584.5	2,598.5	2,530.5	2,549.5	-18.0	-0.70	572,300	-
[2371]	25/10/15	2,577.5	2,599.0	2,551.5	2,567.5	-4.5	-0.17	742,000	-
[2371]	25/10/14	2,532.5	2,572.0	2,518.0	2,572.0	+24.0	+0.94	1,278,900	-
[2371]	25/10/10	2,534.0	2,574.0	2,525.0	2,548.0	+22.5	+0.89	817,300	-
[2371]	25/10/09	2,529.0	2,556.5	2,502.0	2,525.5	+16.0	+0.64	1,004,300	-
[2371]	25/10/08	2,496.5	2,541.0	2,483.0	2,509.5	+12.0	+0.48	611,800	-
[2371]	25/10/07	2,500.0	2,510.0	2,462.0	2,497.5	-0.5	-0.02	828,000	-
[2371]	25/10/06	2,473.5	2,501.5	2,431.0	2,498.0	+40.0	+1.63	842,700	-
[2371]	25/10/03	2,425.0	2,475.0	2,412.0	2,458.0	+42.0	+1.74	888,100	-
[2371]	25/10/02	2,540.5	2,561.0	2,416.0	2,416.0	-141.0	-5.51	885,300	-
[2371]	25/10/01	2,525.5	2,585.0	2,525.5	2,557.0	+18.0	+0.71	962,100	-
[2371]	25/09/30	2,528.0	2,558.0	2,520.5	2,539.0	+12.0	+0.47	538,800	-
[2371]	25/09/29	2,590.5	2,599.5	2,522.0	2,527.0	-70.0	-2.70	659,400	-
[2371]	25/09/26	2,611.0	2,648.0	2,571.5	2,597.0	-25.0	-0.95	924,400	-
[2371]	25/09/25	2,640.5	2,652.0	2,598.0	2,622.0	-1.0	-0.04	623,500	-
[2371]	25/09/24	2,625.0	2,636.0	2,592.0	2,623.0	-6.5	-0.25	693,300	-
[2371]	25/09/22	2,648.5	2,650.5	2,580.0	2,629.5	-17.5	-0.66	923,900	-
[2371]	25/09/19	2,655.5	2,683.5	2,619.0	2,647.0	-32.0	-1.19	1,909,700	-
[2371]	25/09/18	2,718.5	2,753.5	2,679.0	2,679.0	-45.0	-1.65	740,800	-
[2371]	25/09/17	2,708.5	2,747.0	2,690.0	2,724.0	-11.0	-0.40	709,900	-
[2371]	25/09/16	2,733.5	2,781.5	2,733.5	2,735.0	+32.5	+1.20	567,700	-
[2371]	25/09/12	2,723.5	2,728.0	2,677.0	2,702.5	+6.0	+0.22	543,600	-
[2371]	25/09/11	2,716.5	2,738.0	2,680.5	2,696.5	-39.0	-1.43	711,500	-
[2371]	25/09/10	2,726.0	2,773.0	2,711.0	2,735.5	-18.5	-0.67	505,900	-
[2371]	25/09/09	2,724.5	2,770.0	2,713.0	2,754.0	+50.5	+1.87	1,060,900	-
[2371]	25/09/08	2,726.5	2,726.5	2,682.0	2,703.5	+18.5	+0.69	472,800	-
[2371]	25/09/05	2,704.5	2,704.5	2,666.5	2,685.0	-22.0	-0.81	510,900	-