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
[2511]	26/10/29	1,132	1,135	1,131	1,131	+1.0	+0.09	54,530	-
[2511]	26/10/28	1,132	1,134	1,130	1,130	-3.0	-0.26	70,280	-
[2511]	26/10/27	1,130	1,134	1,126	1,133	+2.0	+0.18	29,660	-
[2511]	26/10/26	1,123	1,132	1,123	1,131	+2.0	+0.18	229,280	-
[2511]	26/10/23	1,130	1,131	1,123	1,129	+2.5	+0.22	342,010	-
[2511]	26/10/22	1,130	1,134	1,127	1,127	-4.0	-0.35	4,370	-
[2511]	26/10/21	1,130	1,133	1,130	1,131	+0.5	+0.04	37,110	-
[2511]	26/10/20	1,135	1,135	1,130	1,131	-8.0	-0.70	15,440	-
[2511]	26/10/19	1,133	1,139	1,131	1,139	+1.0	+0.09	39,260	-
[2511]	26/10/16	1,134	1,138	1,132	1,138	-2.0	-0.18	48,840	-
[2511]	26/10/15	1,129	1,140	1,125	1,140	+14.0	+1.24	312,770	-
[2511]	26/10/14	1,126	1,129	1,125	1,126	-1.0	-0.09	8,390	-
[2511]	26/10/13	1,129	1,129	1,125	1,127	+1.0	+0.09	14,280	-
[2511]	26/10/09	1,126	1,127	1,122	1,126	+8.5	+0.76	53,060	-
[2511]	26/10/08	1,123	1,123	1,118	1,118	-6.0	-0.53	8,780	-
[2511]	26/10/07	1,122	1,125	1,122	1,124	+1.5	+0.13	18,170	-
[2511]	26/10/06	1,123	1,123	1,118	1,123	+2.0	+0.18	5,810	-
[2511]	26/10/05	1,116	1,122	1,116	1,121	-3.5	-0.31	59,490	-
[2511]	26/10/02	1,125	1,125	1,119	1,125	0	+0.00	101,870	-
[2511]	26/10/01	1,123	1,127	1,117	1,125	+4.5	+0.40	10,880	-
[2511]	26/09/30	1,119	1,121	1,113	1,121	0	+0.00	146,800	-
[2511]	26/09/29	1,122	1,123	1,120	1,121	-5.5	-0.49	28,200	-
[2511]	26/09/28	1,125	1,128	1,124	1,127	-4.0	-0.35	262,720	-
[2511]	26/09/25	1,130	1,134	1,128	1,131	-1.0	-0.09	149,110	-
[2511]	26/09/24	1,135	1,136	1,128	1,132	-3.0	-0.26	1,676,240	-
[2511]	26/09/18	1,125	1,135	1,124	1,135	+14.0	+1.25	137,360	-
[2511]	26/09/17	1,122	1,125	1,121	1,121	+1.5	+0.13	60,710	-
[2511]	26/09/16	1,118	1,123	1,118	1,120	+2.0	+0.18	19,680	-
[2511]	26/09/15	1,113	1,118	1,113	1,118	+5.5	+0.49	393,550	-
[2511]	26/09/14	1,115	1,115	1,108	1,113	-5.5	-0.49	108,490	-
[2511]	26/09/11	1,121	1,121	1,114	1,119	-1.0	-0.09	889,180	-
[2511]	26/09/10	1,115	1,120	1,115	1,120	+3.0	+0.27	244,020	-
[2511]	26/09/09	1,118	1,122	1,116	1,117	-3.5	-0.31	22,790	-
[2511]	26/09/08	1,131	1,131	1,115	1,121	-15.0	-1.32	1,147,890	-
[2511]	26/09/07	1,142	1,155	1,136	1,136	-5.5	-0.48	501,320	-
[2511]	26/09/04	1,147	1,154	1,130	1,142	-25.5	-2.18	860,070	-
[2511]	26/09/03	1,182	1,183	1,165	1,168	-13.5	-1.14	123,600	-
[2511]	26/09/02	1,182	1,190	1,182	1,182	-4.0	-0.34	59,630	-
[2511]	26/09/01	1,193	1,193	1,186	1,186	-1.5	-0.13	129,680	-
[2511]	26/08/31	1,190	1,191	1,187	1,188	-2.0	-0.17	92,830	-
[2511]	26/08/28	1,186	1,190	1,186	1,190	+4.0	+0.34	13,260	-
[2511]	26/08/27	1,185	1,189	1,185	1,186	+1.0	+0.08	189,950	-
[2511]	26/08/26	1,188	1,190	1,185	1,185	+1.5	+0.13	71,970	-
[2511]	26/08/25	1,188	1,188	1,184	1,184	-2.0	-0.17	17,930	-
[2511]	26/08/24	1,187	1,187	1,182	1,186	-1.5	-0.13	84,700	-
[2511]	26/08/21	1,184	1,189	1,184	1,188	+5.0	+0.42	37,930	-
[2511]	26/08/20	1,180	1,183	1,180	1,183	0	+0.00	27,670	-
[2511]	26/08/19	1,180	1,184	1,179	1,183	-3.0	-0.25	92,080	-
[2511]	26/08/18	1,184	1,186	1,182	1,186	+2.0	+0.17	28,730	-
[2511]	26/08/17	1,180	1,184	1,180	1,184	-1.0	-0.08	68,650	-
[2511]	26/08/14	1,187	1,187	1,183	1,185	+1.5	+0.13	29,150	-
[2511]	26/08/13	1,184	1,185	1,182	1,184	-1.0	-0.08	36,870	-
[2511]	26/08/12	1,186	1,186	1,180	1,185	+7.0	+0.59	11,610	-
[2511]	26/08/10	1,176	1,178	1,173	1,178	+1.5	+0.13	138,810	-
[2511]	26/08/07	1,176	1,177	1,174	1,177	+5.0	+0.43	168,240	-
[2511]	26/08/06	1,175	1,175	1,172	1,172	-2.5	-0.21	7,130	-
[2511]	26/08/05	1,172	1,175	1,169	1,175	+11.5	+0.99	117,650	-
[2511]	26/08/04	1,169	1,169	1,164	1,164	+2.5	+0.22	89,570	-
[2511]	26/08/03	1,167	1,169	1,151	1,162	-30.5	-2.56	729,420	-
[2511]	26/07/31	1,190	1,194	1,189	1,193	-15.5	-1.28	200,440	-
[2511]	26/07/30	1,206	1,209	1,203	1,209	+4.0	+0.33	69,020	-
[2511]	26/07/29	1,202	1,209	1,202	1,205	-1.5	-0.12	64,400	-
[2511]	26/07/28	1,207	1,208	1,205	1,207	0	+0.00	28,410	-
[2511]	26/07/27	1,205	1,209	1,205	1,207	+3.0	+0.25	7,130	-
[2511]	26/07/24	1,204	1,204	1,201	1,204	+1.0	+0.08	281,840	-
[2511]	26/07/23	1,202	1,204	1,200	1,203	+1.0	+0.08	7,640	-
[2511]	26/07/22	1,203	1,204	1,201	1,202	+1.5	+0.12	29,620	-
[2511]	26/07/21	1,203	1,203	1,198	1,201	-2.0	-0.17	7,850	-
[2511]	26/07/17	1,196.0	1,203.5	1,196.0	1,203.5	+3.0	+0.25	66,040	-
[2511]	26/07/16	1,200.5	1,203.5	1,199.5	1,200.5	+1.0	+0.08	5,720	-
[2511]	26/07/15	1,199.0	1,199.5	1,198.0	1,199.5	+1.5	+0.13	35,480	-
[2511]	26/07/14	1,197.5	1,198.0	1,196.0	1,198.0	+0.5	+0.04	212,480	-
[2511]	26/07/13	1,195.5	1,198.0	1,194.5	1,197.5	-1.5	-0.13	140,510	-
[2511]	26/07/10	1,207.0	1,207.0	1,195.0	1,199.0	-2.5	-0.21	21,000	-
[2511]	26/07/09	1,200.5	1,202.0	1,199.5	1,201.5	+0.5	+0.04	274,240	-
[2511]	26/07/08	1,201.0	1,202.0	1,199.0	1,201.0	-1.0	-0.08	440,270	-
[2511]	26/07/07	1,205.5	1,205.5	1,201.0	1,202.0	-0.5	-0.04	115,800	-
[2511]	26/07/06	1,201.5	1,203.5	1,199.0	1,202.5	+2.0	+0.17	45,050	-
[2511]	26/07/03	1,202.5	1,202.5	1,197.0	1,200.5	-4.0	-0.33	47,990	-
[2511]	26/07/02	1,206.5	1,207.5	1,204.5	1,204.5	-4.0	-0.33	24,850	-
[2511]	26/07/01	1,209.0	1,209.5	1,208.0	1,208.5	+0.5	+0.04	440,820	-
[2511]	26/06/30	1,207.0	1,209.5	1,205.0	1,208.0	+3.0	+0.25	37,300	-
[2511]	26/06/29	1,200.5	1,206.0	1,200.5	1,205.0	+2.5	+0.21	20,300	-
[2511]	26/06/26	1,200.5	1,203.0	1,199.0	1,202.5	+2.5	+0.21	159,850	-
[2511]	26/06/25	1,199.5	1,201.0	1,198.5	1,200.0	+2.5	+0.21	42,390	-
[2511]	26/06/24	1,199.0	1,199.0	1,196.5	1,197.5	-0.5	-0.04	166,300	-
[2511]	26/06/23	1,196.0	1,199.5	1,196.0	1,198.0	-0.5	-0.04	11,690	-
[2511]	26/06/22	1,197.5	1,200.0	1,195.0	1,198.5	+0.5	+0.04	11,130	-
[2511]	26/06/19	1,198.5	1,200.0	1,194.5	1,198.0	-0.5	-0.04	11,930	-
[2511]	26/06/18	1,195.5	1,198.5	1,195.5	1,198.5	-1.0	-0.08	351,350	-
[2511]	26/06/17	1,197.5	1,200.0	1,197.0	1,199.5	+3.5	+0.29	98,490	-
[2511]	26/06/16	1,196.5	1,196.5	1,193.0	1,196.0	-0.5	-0.04	87,100	-
[2511]	26/06/15	1,194.5	1,197.5	1,194.0	1,196.5	+2.0	+0.17	9,960	-
[2511]	26/06/12	1,193.5	1,195.0	1,191.0	1,194.5	+5.0	+0.42	510,160	-
[2511]	26/06/11	1,188.5	1,190.0	1,183.5	1,189.5	-1.0	-0.08	12,380	-
[2511]	26/06/10	1,187.5	1,190.5	1,186.5	1,190.5	+5.5	+0.46	68,620	-
[2511]	26/06/09	1,185.5	1,186.5	1,184.0	1,185.0	-0.5	-0.04	217,370	-
[2511]	26/06/08	1,184.0	1,187.5	1,184.0	1,185.5	-7.0	-0.59	393,290	-
[2511]	26/06/05	1,191.5	1,192.5	1,190.0	1,192.5	-0.5	-0.04	21,090	-
[2511]	26/06/04	1,190.5	1,193.0	1,188.0	1,193.0	+3.5	+0.29	134,420	-
[2511]	26/06/03	1,192.5	1,194.0	1,189.5	1,189.5	-5.0	-0.42	124,160	-
[2511]	26/06/02	1,192.0	1,195.0	1,190.0	1,194.5	+3.0	+0.25	26,750	-
[2511]	26/06/01	1,191.0	1,192.0	1,189.0	1,191.5	0.0	0.00	72,460	-
[2511]	26/05/29	1,193.0	1,193.0	1,189.0	1,191.5	+6.0	+0.51	127,390	-
[2511]	26/05/28	1,192.5	1,192.5	1,184.0	1,185.5	-3.5	-0.29	168,270	-
[2511]	26/05/27	1,187.5	1,190.0	1,185.0	1,189.0	+4.5	+0.38	321,130	-
[2511]	26/05/26	1,183.0	1,185.5	1,183.0	1,184.5	0.0	0.00	167,820	-
[2511]	26/05/25	1,182.5	1,184.5	1,181.0	1,184.5	+7.5	+0.64	10,660	-
[2511]	26/05/22	1,179	1,179	1,176	1,177	-2.0	-0.17	115,700	-
[2511]	26/05/21	1,172	1,179	1,172	1,179	+8.0	+0.68	12,770	-
[2511]	26/05/20	1,171	1,171	1,169	1,171	-3.5	-0.30	25,530	-
[2511]	26/05/19	1,174	1,176	1,173	1,175	+6.0	+0.51	136,760	-
[2511]	26/05/18	1,169	1,170	1,168	1,169	-4.5	-0.38	62,150	-
[2511]	26/05/15	1,176	1,176	1,173	1,174	-2.5	-0.21	31,750	-
[2511]	26/05/14	1,175	1,177	1,173	1,177	+6.0	+0.51	67,710	-
[2511]	26/05/13	1,173	1,174	1,170	1,171	-2.5	-0.21	25,470	-
[2511]	26/05/12	1,174	1,177	1,167	1,174	0	+0.00	132,790	-
[2511]	26/05/11	1,173	1,175	1,173	1,174	+2.5	+0.21	61,530	-
[2511]	26/05/08	1,172	1,172	1,170	1,172	+2.5	+0.21	46,410	-
[2511]	26/05/07	1,171	1,172	1,168	1,170	-1.0	-0.09	54,270	-
[2511]	26/05/01	1,181	1,181	1,170	1,171	-18.5	-1.55	289,820	-
[2511]	26/04/30	1,189	1,190	1,187	1,190	+3.0	+0.25	93,790	-
[2511]	26/04/28	1,190	1,190	1,185	1,187	-4.5	-0.38	59,990	-
[2511]	26/04/27	1,189.5	1,192.0	1,188.5	1,192.0	+1.5	+0.13	136,570	-
[2511]	26/04/24	1,191.0	1,191.0	1,189.0	1,190.5	-0.5	-0.04	56,890	-
[2511]	26/04/23	1,191.5	1,191.5	1,188.0	1,191.0	-0.5	-0.04	23,380	-
[2511]	26/04/22	1,193.0	1,193.0	1,190.0	1,191.5	-1.0	-0.08	45,650	-
[2511]	26/04/21	1,190.5	1,193.5	1,190.5	1,192.5	+2.0	+0.17	26,790	-
[2511]	26/04/20	1,191.0	1,191.5	1,188.5	1,190.5	-1.0	-0.08	40,060	-
[2511]	26/04/17	1,188.0	1,192.5	1,188.0	1,191.5	+1.5	+0.13	51,840	-
[2511]	26/04/16	1,189.0	1,190.0	1,186.0	1,190.0	0.0	0.00	72,270	-
[2511]	26/04/15	1,191.0	1,192.0	1,189.0	1,190.0	+2.5	+0.21	37,980	-
[2511]	26/04/14	1,188.0	1,189.5	1,185.0	1,187.5	+1.5	+0.13	14,380	-
[2511]	26/04/13	1,185.0	1,188.0	1,184.0	1,186.0	-1.0	-0.08	72,720	-
[2511]	26/04/10	1,185.5	1,187.0	1,185.0	1,187.0	+3.0	+0.25	71,640	-
[2511]	26/04/09	1,183.0	1,184.0	1,181.0	1,184.0	0.0	0.00	30,980	-
[2511]	26/04/08	1,183.0	1,184.0	1,178.5	1,184.0	+5.0	+0.42	30,930	-
[2511]	26/04/07	1,185.5	1,185.5	1,175.5	1,179.0	+1.0	+0.08	19,890	-
[2511]	26/04/06	1,205.5	1,230.0	1,174.0	1,178.0	-34.0	-2.81	43,570	-
[2511]	26/04/03	1,182.0	1,243.5	1,182.0	1,212.0	+39.0	+3.32	72,520	-
[2511]	26/04/02	1,175.5	1,207.5	1,173.0	1,173.0	-2.0	-0.17	482,490	-
[2511]	26/04/01	1,171.5	1,176.5	1,171.5	1,175.0	+3.0	+0.26	107,830	-
[2511]	26/03/31	1,173.0	1,176.0	1,171.5	1,172.0	-0.5	-0.04	20,660	-
[2511]	26/03/30	1,174.0	1,174.0	1,171.0	1,172.5	-2.0	-0.17	17,300	-
[2511]	26/03/27	1,172.5	1,174.5	1,170.0	1,174.5	+0.5	+0.04	50,680	-
[2511]	26/03/26	1,176.5	1,177.5	1,173.5	1,174.0	+1.0	+0.09	160,450	-
[2511]	26/03/25	1,173.5	1,173.5	1,170.5	1,173.0	+3.5	+0.30	144,930	-
[2511]	26/03/24	1,169.0	1,172.0	1,167.0	1,169.5	+2.0	+0.17	202,590	-
[2511]	26/03/23	1,170.0	1,172.0	1,167.0	1,167.5	-8.5	-0.72	113,370	-
[2511]	26/03/19	1,176.5	1,179.5	1,175.0	1,176.0	-5.0	-0.42	117,330	-
[2511]	26/03/18	1,180.0	1,182.0	1,178.5	1,181.0	+4.0	+0.34	12,080	-
[2511]	26/03/17	1,177.0	1,180.0	1,176.0	1,177.0	+5.0	+0.43	94,610	-
[2511]	26/03/16	1,175.5	1,177.0	1,172.0	1,172.0	-6.0	-0.51	50,710	-
[2511]	26/03/13	1,179.5	1,186.5	1,176.5	1,178.0	-1.5	-0.13	108,170	-
[2511]	26/03/12	1,180.5	1,181.5	1,178.0	1,179.5	-3.5	-0.30	138,020	-
[2511]	26/03/11	1,178.0	1,185.0	1,178.0	1,183.0	+2.5	+0.21	49,930	-
[2511]	26/03/10	1,183.0	1,183.0	1,177.0	1,180.5	+5.0	+0.43	10,820	-
[2511]	26/03/09	1,187.0	1,188.0	1,174.5	1,175.5	-6.0	-0.51	412,410	-
[2511]	26/03/06	1,178.5	1,190.0	1,175.0	1,181.5	-28.5	-2.36	45,380	-
[2511]	26/03/05	1,200.0	1,223.5	1,184.5	1,210.0	+8.5	+0.71	40,130	-
[2511]	26/03/04	1,230.5	1,243.5	1,201.5	1,201.5	-36.0	-2.91	37,180	-
[2511]	26/03/03	1,207.5	1,239.0	1,207.5	1,237.5	+12.5	+1.02	34,940	-
[2511]	26/03/02	1,208.5	1,225.0	1,207.0	1,225.0	+23.5	+1.96	147,000	-
[2511]	26/02/27	1,201.0	1,201.5	1,197.5	1,201.5	0.0	0.00	79,340	-
[2511]	26/02/26	1,199.0	1,201.5	1,198.5	1,201.5	+6.0	+0.50	101,230	-
[2511]	26/02/25	1,195.0	1,199.5	1,190.5	1,195.5	+5.0	+0.42	96,460	-
[2511]	26/02/24	1,187.0	1,191.5	1,185.0	1,190.5	+2.0	+0.17	110,750	-
[2511]	26/02/20	1,189.0	1,189.5	1,186.0	1,188.5	+4.0	+0.34	115,880	-
[2511]	26/02/19	1,186.0	1,188.5	1,183.0	1,184.5	+6.0	+0.51	329,360	-
[2511]	26/02/18	1,179.5	1,179.5	1,176.0	1,178.5	+3.5	+0.30	21,400	-
[2511]	26/02/17	1,185.0	1,185.0	1,172.0	1,175.0	-3.0	-0.25	440,850	-
[2511]	26/02/16	1,180.0	1,192.0	1,177.5	1,178.0	-6.5	-0.55	23,470	-
[2511]	26/02/13	1,175.0	1,184.5	1,173.0	1,184.5	+13.5	+1.15	237,240	-
[2511]	26/02/12	1,175.0	1,175.0	1,166.0	1,171.0	-14.0	-1.18	107,350	-
[2511]	26/02/10	1,192.5	1,193.5	1,185.0	1,185.0	-5.0	-0.42	136,370	-
[2511]	26/02/09	1,196.5	1,196.5	1,189.0	1,190.0	-3.5	-0.29	62,670	-
[2511]	26/02/06	1,193.0	1,193.5	1,187.5	1,193.5	+3.0	+0.25	34,030	-
[2511]	26/02/05	1,191.5	1,191.5	1,188.5	1,190.5	+2.0	+0.17	21,760	-
[2511]	26/02/04	1,181.5	1,188.5	1,181.5	1,188.5	+8.5	+0.72	79,120	-
[2511]	26/02/03	1,180.5	1,181.0	1,179.0	1,180.0	+0.5	+0.04	10,980	-
[2511]	26/02/02	1,180.0	1,180.0	1,176.5	1,179.5	+7.5	+0.64	131,720	-
[2511]	26/01/30	1,170.5	1,172.5	1,169.0	1,172.0	+4.5	+0.39	58,360	-
[2511]	26/01/29	1,168.0	1,169.0	1,165.5	1,167.5	+3.5	+0.30	43,590	-
[2511]	26/01/28	1,166.0	1,168.5	1,163.0	1,164.0	-11.5	-0.98	97,260	-
[2511]	26/01/27	1,176.5	1,176.5	1,171.0	1,175.5	+6.0	+0.51	144,830	-
[2511]	26/01/26	1,179.0	1,179.0	1,168.0	1,169.5	-28.5	-2.38	159,430	-
[2511]	26/01/23	1,199.0	1,199.5	1,197.0	1,198.0	+1.0	+0.08	36,020	-
[2511]	26/01/22	1,191.5	1,197.0	1,190.5	1,197.0	+5.5	+0.46	143,070	-
[2511]	26/01/21	1,191.0	1,192.5	1,189.5	1,191.5	-1.0	-0.08	28,310	-
[2511]	26/01/20	1,192.5	1,192.5	1,188.0	1,192.5	+4.0	+0.34	41,830	-
[2511]	26/01/19	1,195.0	1,200.0	1,185.0	1,188.5	-41.5	-3.37	71,090	-
[2511]	26/01/16	1,198.5	1,300.0	1,194.0	1,230.0	+33.0	+2.76	259,150	-
[2511]	26/01/15	1,197.5	1,197.5	1,195.0	1,197.0	-4.0	-0.33	24,990	-
[2511]	26/01/14	1,199.5	1,201.0	1,197.5	1,201.0	+4.0	+0.33	26,700	-
[2511]	26/01/13	1,192.0	1,197.5	1,190.0	1,197.0	+13.0	+1.10	41,270	-
[2511]	26/01/09	1,183.0	1,185.5	1,182.0	1,184.0	+1.5	+0.13	49,500	-
[2511]	26/01/08	1,182.0	1,183.5	1,181.0	1,182.5	+5.0	+0.42	62,350	-
[2511]	26/01/07	1,181.5	1,181.5	1,177.5	1,177.5	-3.0	-0.25	124,730	-
[2511]	26/01/06	1,182.0	1,182.0	1,177.5	1,180.5	-6.0	-0.51	43,620	-
[2511]	26/01/05	1,184.5	1,188.5	1,177.0	1,186.5	+6.0	+0.51	312,260	-
[2511]	25/12/30	1,181.0	1,183.5	1,176.5	1,180.5	+1.0	+0.08	175,410	-
[2511]	25/12/29	1,178.0	1,181.5	1,177.0	1,179.5	+1.5	+0.13	36,910	-
[2511]	25/12/26	1,178.0	1,181.5	1,175.5	1,178.0	+1.0	+0.08	56,600	-
[2511]	25/12/25	1,175.5	1,180.0	1,175.0	1,177.0	+4.0	+0.34	132,750	-
[2511]	25/12/24	1,175.0	1,177.5	1,172.0	1,173.0	-1.0	-0.09	32,730	-
[2511]	25/12/23	1,180.5	1,180.5	1,172.0	1,174.0	-5.0	-0.42	25,140	-
[2511]	25/12/22	1,180.5	1,182.5	1,177.5	1,179.0	+6.0	+0.51	50,490	-
[2511]	25/12/19	1,169.0	1,173.5	1,168.0	1,173.0	+3.5	+0.30	6,040	-
[2511]	25/12/18	1,168.0	1,171.0	1,167.0	1,169.5	+6.0	+0.52	55,050	-
[2511]	25/12/17	1,163.0	1,164.0	1,162.0	1,163.5	+1.5	+0.13	48,160	-
[2511]	25/12/16	1,163.0	1,164.5	1,161.0	1,162.0	+1.0	+0.09	95,240	-
[2511]	25/12/15	1,171.0	1,171.0	1,161.0	1,161.0	-11.0	-0.94	125,590	-
[2511]	25/12/12	1,169.0	1,172.0	1,168.0	1,172.0	+1.0	+0.09	78,370	-
[2511]	25/12/11	1,168.0	1,171.0	1,167.5	1,171.0	+1.0	+0.09	12,580	-
[2511]	25/12/10	1,168.0	1,171.0	1,168.0	1,170.0	+5.0	+0.43	51,790	-
[2511]	25/12/09	1,161.5	1,166.5	1,161.5	1,165.0	+4.5	+0.39	99,290	-
[2511]	25/12/08	1,164.5	1,164.5	1,159.5	1,160.5	-1.5	-0.13	65,530	-
[2511]	25/12/05	1,164.5	1,164.5	1,158.5	1,162.0	-4.0	-0.34	48,190	-
[2511]	25/12/04	1,164.5	1,169.0	1,164.5	1,166.0	-2.0	-0.17	39,610	-
[2511]	25/12/03	1,169.0	1,169.0	1,165.5	1,168.0	+3.5	+0.30	90,390	-
[2511]	25/12/02	1,167.5	1,167.5	1,161.5	1,164.5	-1.5	-0.13	122,280	-
[2511]	25/12/01	1,171.5	1,172.0	1,165.0	1,166.0	-24.5	-2.06	78,430	-
[2511]	25/11/28	1,173.0	1,190.5	1,169.5	1,190.5	+15.5	+1.32	80,800	-
[2511]	25/11/27	1,175.5	1,175.5	1,170.5	1,175.0	+5.5	+0.47	27,190	-
[2511]	25/11/26	1,171.0	1,174.0	1,168.5	1,169.5	-0.5	-0.04	73,820	-
[2511]	25/11/25	1,175.5	1,175.5	1,170.0	1,170.0	-0.5	-0.04	19,340	-
[2511]	25/11/21	1,172.0	1,175.0	1,170.5	1,170.5	0.0	0.00	19,940	-
[2511]	25/11/20	1,169.5	1,172.5	1,166.0	1,170.5	+9.0	+0.77	64,120	-
[2511]	25/11/19	1,160.0	1,162.0	1,159.0	1,161.5	+2.5	+0.22	117,450	-
[2511]	25/11/18	1,159.5	1,159.5	1,156.5	1,159.0	+1.5	+0.13	24,930	-
[2511]	25/11/17	1,157.0	1,157.5	1,152.5	1,157.5	-2.5	-0.22	205,710	-
[2511]	25/11/14	1,162.0	1,162.5	1,156.0	1,160.0	+2.0	+0.17	37,980	-
[2511]	25/11/13	1,158.0	1,161.0	1,157.0	1,158.0	+1.0	+0.09	79,470	-
[2511]	25/11/12	1,155.0	1,158.0	1,151.5	1,157.0	+6.0	+0.52	26,430	-
[2511]	25/11/11	1,149.5	1,153.0	1,149.5	1,151.0	+2.0	+0.17	14,870	-
[2511]	25/11/10	1,150.0	1,150.0	1,145.5	1,149.0	+1.0	+0.09	63,260	-
[2511]	25/11/07	1,146.0	1,148.0	1,142.0	1,148.0	+3.0	+0.26	27,700	-
[2511]	25/11/06	1,145.5	1,147.0	1,144.0	1,145.0	0.0	0.00	32,400	-
[2511]	25/11/05	1,147.5	1,147.5	1,140.5	1,145.0	-4.0	-0.35	75,530	-
[2511]	25/11/04	1,150.0	1,151.5	1,145.0	1,149.0	-6.0	-0.52	37,670	-
[2511]	25/10/31	1,150.0	1,155.0	1,148.0	1,155.0	+7.5	+0.65	17,150	-
[2511]	25/10/30	1,141.0	1,147.5	1,140.5	1,147.5	+1.5	+0.13	52,330	-
[2511]	25/10/29	1,141.5	1,146.5	1,138.0	1,146.0	+2.0	+0.17	55,290	-
[2511]	25/10/28	1,149.5	1,149.5	1,141.5	1,144.0	-2.0	-0.17	121,430	-
[2511]	25/10/27	1,148.5	1,150.0	1,146.0	1,146.0	-0.5	-0.04	31,520	-
[2511]	25/10/24	1,146.5	1,149.0	1,145.0	1,146.5	+3.0	+0.26	76,620	-
[2511]	25/10/23	1,141.5	1,146.5	1,141.0	1,143.5	+6.0	+0.53	22,220	-
[2511]	25/10/22	1,142.5	1,142.5	1,137.5	1,137.5	-2.5	-0.22	25,650	-
[2511]	25/10/21	1,135.0	1,140.0	1,130.5	1,140.0	+9.0	+0.80	18,130	-
[2511]	25/10/20	1,132.0	1,134.0	1,130.0	1,131.0	-1.0	-0.09	23,360	-
[2511]	25/10/17	1,134.0	1,134.5	1,131.0	1,132.0	-0.5	-0.04	94,530	-
[2511]	25/10/16	1,132.0	1,133.0	1,128.5	1,132.5	-0.5	-0.04	77,700	-
[2511]	25/10/15	1,138.0	1,138.0	1,131.5	1,133.0	-3.0	-0.26	10,140	-
[2511]	25/10/14	1,141.0	1,141.0	1,131.5	1,136.0	-0.5	-0.04	10,120	-
[2511]	25/10/10	1,138.0	1,138.5	1,135.0	1,136.5	-1.0	-0.09	20,020	-
[2511]	25/10/09	1,137.0	1,138.5	1,136.0	1,137.5	+6.0	+0.53	18,920	-
[2511]	25/10/08	1,129.5	1,135.5	1,129.5	1,131.5	+11.0	+0.98	45,640	-
[2511]	25/10/07	1,122.5	1,123.5	1,119.5	1,120.5	+1.5	+0.13	31,850	-
[2511]	25/10/06	1,115.0	1,122.0	1,113.0	1,119.0	+16.0	+1.45	38,580	-
[2511]	25/10/03	1,099.5	1,104.0	1,099.0	1,103.0	+5.5	+0.50	65,860	-
[2511]	25/10/02	1,103.5	1,103.5	1,097.5	1,097.5	-2.0	-0.18	53,330	-
[2511]	25/10/01	1,106.0	1,106.0	1,099.5	1,099.5	-6.5	-0.59	46,840	-
[2511]	25/09/30	1,109.5	1,109.5	1,105.0	1,106.0	-2.0	-0.18	97,600	-
[2511]	25/09/29	1,112.5	1,112.5	1,107.0	1,108.0	-4.0	-0.36	56,030	-
[2511]	25/09/26	1,111.0	1,112.5	1,109.0	1,112.0	+5.0	+0.45	113,180	-
[2511]	25/09/25	1,108.0	1,110.0	1,107.0	1,107.0	0.0	0.00	231,540	-
[2511]	25/09/24	1,104.5	1,107.0	1,104.0	1,107.0	+1.5	+0.14	41,460	-
[2511]	25/09/22	1,101.5	1,106.5	1,101.5	1,105.5	+4.5	+0.41	28,100	-
[2511]	25/09/19	1,107.0	1,108.5	1,100.5	1,101.0	-6.0	-0.54	22,500	-
[2511]	25/09/18	1,103.0	1,107.0	1,100.0	1,107.0	+5.0	+0.45	12,110	-
[2511]	25/09/17	1,101.0	1,103.0	1,098.0	1,102.0	+4.5	+0.41	42,880	-
[2511]	25/09/16	1,106.0	1,106.0	1,097.5	1,097.5	-9.5	-0.86	38,940	-
[2511]	25/09/12	1,103.5	1,107.0	1,098.5	1,107.0	+2.0	+0.18	54,080	-
[2511]	25/09/11	1,102.5	1,105.0	1,100.5	1,105.0	+5.5	+0.50	1,940	-
[2511]	25/09/10	1,102.5	1,102.5	1,097.5	1,099.5	-2.0	-0.18	20,270	-
[2511]	25/09/09	1,102.5	1,105.0	1,100.5	1,101.5	-1.5	-0.14	39,110	-
[2511]	25/09/08	1,106.0	1,107.5	1,102.0	1,103.0	+2.0	+0.18	33,350	-
[2511]	25/09/05	1,102.5	1,102.5	1,098.0	1,101.0	-5.0	-0.45	13,620	-