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
[2810]	26/10/29	4,350	4,475	4,323	4,469	+131.0	+3.02	1,229,100	392,710,094,848
[2810]	26/10/28	4,408	4,434	4,318	4,338	-100.0	-2.25	268,900	381,198,565,376
[2810]	26/10/27	4,454	4,488	4,416	4,438	-30.0	-0.67	230,600	389,985,992,704
[2810]	26/10/26	4,492	4,501	4,434	4,468	+18.0	+0.40	268,200	392,622,211,072
[2810]	26/10/23	4,462	4,530	4,418	4,450	+34.0	+0.77	321,700	391,040,466,944
[2810]	26/10/22	4,372	4,438	4,367	4,416	+54.0	+1.24	298,300	388,052,746,240
[2810]	26/10/21	4,339	4,362	4,317	4,362	+23.0	+0.53	283,500	383,307,546,624
[2810]	26/10/20	4,323	4,365	4,320	4,339	+18.0	+0.42	351,200	381,286,416,384
[2810]	26/10/19	4,305	4,340	4,293	4,321	+28.0	+0.65	204,400	379,704,705,024
[2810]	26/10/16	4,286	4,324	4,261	4,293	+2.0	+0.05	243,600	377,244,221,440
[2810]	26/10/15	4,237	4,307	4,216	4,291	+75.0	+1.78	373,100	377,068,453,888
[2810]	26/10/14	4,207	4,225	4,180	4,216	+9.0	+0.21	228,000	376,117,231,616
[2810]	26/10/13	4,160	4,207	4,131	4,207	+107.0	+2.61	380,700	375,314,317,312
[2810]	26/10/09	4,083	4,107	4,052	4,100	+57.0	+1.41	239,800	365,768,638,464
[2810]	26/10/08	4,045	4,058	3,985	4,043	+12.0	+0.30	266,200	360,683,569,152
[2810]	26/10/07	4,003	4,042	3,997	4,031	-6.0	-0.15	333,100	359,613,038,592
[2810]	26/10/06	4,041	4,079	4,012	4,037	0	+0.00	248,200	360,148,303,872
[2810]	26/10/05	3,980	4,045	3,941	4,037	+61.0	+1.53	234,000	360,148,303,872
[2810]	26/10/02	4,018	4,034	3,976	3,976	-69.0	-1.71	195,700	354,706,358,272
[2810]	26/10/01	4,000	4,072	3,951	4,045	0	+0.00	293,600	360,861,990,912
[2810]	26/09/30	4,016	4,055	3,990	4,045	+41.0	+1.02	279,400	360,861,990,912
[2810]	26/09/29	4,001	4,010	3,971	4,004	-69.0	-1.69	276,700	357,204,295,680
[2810]	26/09/28	4,060	4,090	4,048	4,073	+46.0	+1.14	369,900	363,359,928,320
[2810]	26/09/25	4,010	4,048	4,000	4,027	+37.0	+0.93	241,800	359,256,162,304
[2810]	26/09/24	4,000	4,037	3,967	3,990	+16.0	+0.40	303,600	355,955,343,360
[2810]	26/09/18	4,000	4,000	3,926	3,974	-48.0	-1.19	441,700	354,527,936,512
[2810]	26/09/17	4,028	4,030	3,980	4,022	+35.0	+0.88	292,100	358,810,124,288
[2810]	26/09/16	3,950	4,010	3,928	3,987	+53.0	+1.35	451,400	355,687,694,336
[2810]	26/09/15	3,940	3,954	3,910	3,934	+12.0	+0.31	229,900	350,959,468,544
[2810]	26/09/14	3,882	3,938	3,864	3,922	+50.0	+1.29	245,600	349,888,937,984
[2810]	26/09/11	3,867	3,901	3,838	3,872	+5.0	+0.13	238,400	345,428,328,448
[2810]	26/09/10	3,839	3,872	3,817	3,867	+27.0	+0.70	203,900	344,982,290,432
[2810]	26/09/09	3,839	3,859	3,812	3,840	-14.0	-0.36	164,500	342,573,547,520
[2810]	26/09/08	3,826	3,867	3,796	3,854	+15.0	+0.39	217,400	343,822,532,608
[2810]	26/09/07	3,889	3,898	3,828	3,839	-64.0	-1.64	227,100	342,484,353,024
[2810]	26/09/04	3,925	3,926	3,875	3,903	-23.0	-0.59	222,900	348,193,914,880
[2810]	26/09/03	3,925	3,926	3,888	3,926	-1.0	-0.03	225,200	350,245,781,504
[2810]	26/09/02	3,987	3,999	3,923	3,927	-75.0	-1.87	273,900	350,334,976,000
[2810]	26/09/01	3,998	4,019	3,961	4,002	+2.0	+0.05	412,600	357,025,873,920
[2810]	26/08/31	3,776	4,017	3,775	4,000	+261.0	+6.98	991,800	356,847,452,160
[2810]	26/08/28	3,719	3,764	3,708	3,739	+6.0	+0.16	184,000	333,027,901,440
[2810]	26/08/27	3,744	3,781	3,730	3,733	-30.0	-0.80	159,600	333,027,901,440
[2810]	26/08/26	3,760	3,779	3,751	3,763	+12.0	+0.32	131,200	335,704,260,608
[2810]	26/08/25	3,781	3,788	3,751	3,751	-6.0	-0.16	157,300	334,633,697,280
[2810]	26/08/24	3,752	3,765	3,718	3,757	-9.0	-0.24	188,300	335,168,962,560
[2810]	26/08/21	3,750	3,781	3,740	3,766	+4.0	+0.11	176,500	335,971,876,864
[2810]	26/08/20	3,765	3,784	3,726	3,762	-3.0	-0.08	202,500	335,615,033,344
[2810]	26/08/19	3,779	3,795	3,715	3,765	+20.0	+0.53	215,600	335,882,682,368
[2810]	26/08/18	3,768	3,774	3,733	3,745	-24.0	-0.64	218,800	334,098,432,000
[2810]	26/08/17	3,800	3,801	3,769	3,769	-21.0	-0.55	163,100	336,239,525,888
[2810]	26/08/14	3,762	3,803	3,749	3,790	+13.0	+0.34	217,300	338,112,970,752
[2810]	26/08/13	3,750	3,781	3,730	3,777	+29.0	+0.77	170,300	336,953,212,928
[2810]	26/08/12	3,762	3,771	3,732	3,748	-2.0	-0.05	189,700	334,366,081,024
[2810]	26/08/10	3,734	3,760	3,713	3,750	-13.0	-0.35	208,200	334,544,502,784
[2810]	26/08/07	3,690	3,784	3,690	3,763	+63.0	+1.70	301,500	338,518,376,448
[2810]	26/08/06	3,712	3,718	3,678	3,700	+18.0	+0.49	299,000	332,850,888,704
[2810]	26/08/05	3,610	3,722	3,605	3,682	+81.0	+2.25	429,300	331,231,625,216
[2810]	26/08/04	3,784	3,784	3,520	3,601	-217.0	-5.68	748,900	323,944,906,752
[2810]	26/08/03	3,869	3,871	3,768	3,818	-55.0	-1.42	265,500	343,466,147,840
[2810]	26/07/31	3,900	3,927	3,863	3,873	-142.0	-3.54	275,300	348,413,919,232
[2810]	26/07/30	4,089	4,098	4,008	4,015	-94.0	-2.29	226,900	361,188,196,352
[2810]	26/07/29	4,025	4,135	4,012	4,109	+91.0	+2.26	294,700	369,644,437,504
[2810]	26/07/28	4,000	4,031	3,990	4,018	+30.0	+0.75	202,000	361,458,106,368
[2810]	26/07/27	3,956	4,008	3,953	3,988	+69.0	+1.76	297,300	358,759,301,120
[2810]	26/07/24	3,830	3,935	3,815	3,919	+69.0	+1.79	216,800	352,552,091,648
[2810]	26/07/23	3,855	3,863	3,832	3,850	-33.0	-0.85	223,200	346,344,849,408
[2810]	26/07/22	3,858	3,883	3,837	3,883	-13.0	-0.33	305,200	349,313,531,904
[2810]	26/07/21	3,910	3,935	3,862	3,896	-4.0	-0.10	320,100	350,483,021,824
[2810]	26/07/17	3,898	3,948	3,872	3,900	+27	+0.70	268,700	-
[2810]	26/07/16	3,899	3,919	3,859	3,873	-17	-0.44	161,600	-
[2810]	26/07/15	3,885	3,900	3,848	3,890	+5	+0.13	186,800	-
[2810]	26/07/14	3,868	3,897	3,857	3,885	+21	+0.54	160,500	-
[2810]	26/07/13	3,863	3,876	3,846	3,864	+35	+0.91	176,600	-
[2810]	26/07/10	3,860	3,871	3,812	3,829	-52	-1.34	225,900	-
[2810]	26/07/09	3,945	3,950	3,843	3,881	-77	-1.95	290,900	-
[2810]	26/07/08	3,922	3,976	3,911	3,958	+47	+1.20	266,000	-
[2810]	26/07/07	3,890	3,929	3,861	3,911	+20	+0.51	237,300	-
[2810]	26/07/06	3,851	3,920	3,841	3,891	+41	+1.06	350,600	-
[2810]	26/07/03	3,804	3,879	3,800	3,850	+50	+1.32	233,600	-
[2810]	26/07/02	3,750	3,800	3,733	3,800	+78	+2.10	277,500	-
[2810]	26/07/01	3,733	3,759	3,691	3,722	-25	-0.67	283,700	-
[2810]	26/06/30	3,730	3,774	3,705	3,747	+20	+0.54	304,900	-
[2810]	26/06/29	3,688	3,727	3,674	3,727	+53	+1.44	593,700	-
[2810]	26/06/26	3,716	3,716	3,657	3,674	-16	-0.43	177,300	-
[2810]	26/06/25	3,665	3,719	3,638	3,690	+46	+1.26	294,600	-
[2810]	26/06/24	3,609	3,654	3,597	3,644	+21	+0.58	219,300	-
[2810]	26/06/23	3,580	3,628	3,569	3,623	+23	+0.64	255,000	-
[2810]	26/06/22	3,580	3,615	3,573	3,600	+24	+0.67	236,200	-
[2810]	26/06/19	3,563	3,578	3,525	3,576	+3	+0.08	310,200	-
[2810]	26/06/18	3,550	3,595	3,517	3,573	+38	+1.07	265,900	-
[2810]	26/06/17	3,565	3,578	3,515	3,535	-29	-0.81	193,300	-
[2810]	26/06/16	3,537	3,573	3,508	3,564	+40	+1.14	249,300	-
[2810]	26/06/15	3,536	3,549	3,517	3,524	-2	-0.06	236,600	-
[2810]	26/06/12	3,535	3,549	3,502	3,526	-9	-0.25	270,800	-
[2810]	26/06/11	3,539	3,546	3,507	3,535	+25	+0.71	273,500	-
[2810]	26/06/10	3,453	3,530	3,441	3,510	+46	+1.33	438,300	-
[2810]	26/06/09	3,444	3,478	3,431	3,464	+7	+0.20	239,000	-
[2810]	26/06/08	3,469	3,495	3,433	3,457	+18	+0.52	201,800	-
[2810]	26/06/05	3,454	3,470	3,432	3,439	-8	-0.23	230,000	-
[2810]	26/06/04	3,475	3,482	3,431	3,447	-28	-0.81	189,800	-
[2810]	26/06/03	3,409	3,504	3,392	3,475	+50	+1.46	272,100	-
[2810]	26/06/02	3,419	3,446	3,365	3,425	-39	-1.13	335,300	-
[2810]	26/06/01	3,400	3,488	3,356	3,464	+47	+1.38	446,900	-
[2810]	26/05/29	3,450	3,475	3,417	3,417	+54	+1.61	377,700	-
[2810]	26/05/28	3,380	3,404	3,352	3,363	+1	+0.03	349,600	-
[2810]	26/05/27	3,390	3,416	3,332	3,362	-40	-1.18	291,900	-
[2810]	26/05/26	3,489	3,490	3,381	3,402	-99	-2.83	268,100	-
[2810]	26/05/25	3,500	3,512	3,469	3,501	-5	-0.14	321,500	-
[2810]	26/05/22	3,549	3,549	3,470	3,506	-48.0	-1.35	318,700	-
[2810]	26/05/21	3,508	3,554	3,497	3,554	+46.0	+1.31	364,300	-
[2810]	26/05/20	3,478	3,509	3,469	3,508	+32.0	+0.92	486,100	-
[2810]	26/05/19	3,365	3,476	3,350	3,476	+102.0	+3.02	527,000	-
[2810]	26/05/18	3,378	3,422	3,329	3,374	+6.0	+0.18	448,200	-
[2810]	26/05/15	3,333	3,376	3,328	3,368	+24.0	+0.72	446,800	-
[2810]	26/05/14	3,352	3,382	3,292	3,344	-5.0	-0.15	421,900	-
[2810]	26/05/13	3,263	3,398	3,252	3,349	+101.0	+3.11	762,900	-
[2810]	26/05/12	3,322.0	3,347.0	3,248.0	3,248.0	-89.0	-2.67	774,200	-
[2810]	26/05/11	2,945.0	3,337.0	2,943.5	3,337.0	+377.5	+12.76	985,200	-
[2810]	26/05/08	2,983.0	2,993.5	2,949.0	2,959.5	-30.5	-1.02	212,500	-
[2810]	26/05/07	2,990.5	3,006.0	2,964.5	2,990.0	-14.0	-0.47	168,800	-
[2810]	26/05/01	3,004.0	3,023.0	2,964.5	3,004.0	-1.0	-0.03	131,300	-
[2810]	26/04/30	3,015.0	3,024.0	3,004.0	3,005.0	-25.0	-0.83	147,300	-
[2810]	26/04/28	3,023.0	3,030.0	3,009.0	3,030.0	+17.0	+0.56	133,200	-
[2810]	26/04/27	3,002.0	3,025.0	2,995.5	3,013.0	+5.0	+0.17	139,600	-
[2810]	26/04/24	3,001.0	3,018.0	2,994.5	3,008.0	+1.0	+0.03	169,800	-
[2810]	26/04/23	3,027.0	3,032.0	2,998.0	3,007.0	-41.0	-1.35	167,600	-
[2810]	26/04/22	3,060.0	3,065.0	3,033.0	3,048.0	-18.0	-0.59	126,800	-
[2810]	26/04/21	3,087.0	3,093.0	3,058.0	3,066.0	-17.0	-0.55	87,000	-
[2810]	26/04/20	3,083.0	3,093.0	3,073.0	3,083.0	-3.0	-0.10	115,700	-
[2810]	26/04/17	3,090.0	3,093.0	3,080.0	3,086.0	+6.0	+0.19	96,700	-
[2810]	26/04/16	3,091.0	3,106.0	3,071.0	3,080.0	-27.0	-0.87	148,200	-
[2810]	26/04/15	3,080.0	3,113.0	3,072.0	3,107.0	+41.0	+1.34	156,700	-
[2810]	26/04/14	3,069.0	3,082.0	3,045.0	3,066.0	-10.0	-0.33	164,900	-
[2810]	26/04/13	3,084.0	3,107.0	3,071.0	3,076.0	+3.0	+0.10	151,500	-
[2810]	26/04/10	3,113.0	3,126.0	3,073.0	3,073.0	-33.0	-1.06	138,900	-
[2810]	26/04/09	3,104.0	3,135.0	3,091.0	3,106.0	+2.0	+0.06	178,600	-
[2810]	26/04/08	3,130.0	3,131.0	3,097.0	3,104.0	+4.0	+0.13	181,400	-
[2810]	26/04/07	3,110.0	3,130.0	3,085.0	3,100.0	-3.0	-0.10	103,400	-
[2810]	26/04/06	3,120.0	3,121.0	3,099.0	3,103.0	-2.0	-0.06	83,500	-
[2810]	26/04/03	3,095.0	3,112.0	3,086.0	3,105.0	-2.0	-0.06	93,600	-
[2810]	26/04/02	3,080.0	3,128.0	3,078.0	3,107.0	+5.0	+0.16	164,900	-
[2810]	26/04/01	3,070.0	3,102.0	3,056.0	3,102.0	+53.0	+1.74	204,800	-
[2810]	26/03/31	3,041.0	3,072.0	3,040.0	3,049.0	+14.0	+0.46	155,400	-
[2810]	26/03/30	3,010.0	3,037.0	2,991.5	3,035.0	-25.0	-0.82	207,300	-
[2810]	26/03/27	3,078.0	3,079.0	3,054.0	3,060.0	+3.0	+0.10	214,400	-
[2810]	26/03/26	3,050.0	3,057.0	3,037.0	3,057.0	+19.0	+0.63	148,700	-
[2810]	26/03/25	3,038.0	3,049.0	3,030.0	3,038.0	+30.0	+1.00	210,700	-
[2810]	26/03/24	2,982.5	3,016.0	2,980.0	3,008.0	+40.5	+1.36	188,600	-
[2810]	26/03/23	3,001.0	3,015.0	2,967.5	2,967.5	-44.5	-1.48	277,900	-
[2810]	26/03/19	3,040.0	3,045.0	3,010.0	3,012.0	-38.0	-1.25	448,200	-
[2810]	26/03/18	3,029.0	3,052.0	3,023.0	3,050.0	+28.0	+0.93	142,400	-
[2810]	26/03/17	3,000.0	3,044.0	3,000.0	3,022.0	+27.0	+0.90	142,500	-
[2810]	26/03/16	2,994.5	3,018.0	2,993.5	2,995.0	+2.5	+0.08	220,100	-
[2810]	26/03/13	2,969.0	3,017.0	2,969.0	2,992.5	+15.0	+0.50	208,200	-
[2810]	26/03/12	2,999.0	3,003.0	2,962.5	2,977.5	-29.5	-0.98	231,500	-
[2810]	26/03/11	3,027.0	3,039.0	3,007.0	3,007.0	-2.0	-0.07	177,300	-
[2810]	26/03/10	3,056.0	3,061.0	3,006.0	3,009.0	-35.0	-1.15	217,000	-
[2810]	26/03/09	3,022.0	3,059.0	3,007.0	3,044.0	-8.0	-0.26	241,800	-
[2810]	26/03/06	3,022.0	3,061.0	2,998.5	3,052.0	+19.0	+0.63	222,000	-
[2810]	26/03/05	3,030.0	3,057.0	3,024.0	3,033.0	+27.0	+0.90	249,700	-
[2810]	26/03/04	2,998.5	3,016.0	2,967.0	3,006.0	-6.0	-0.20	293,800	-
[2810]	26/03/03	3,066.0	3,068.0	3,011.0	3,012.0	-60.0	-1.95	236,700	-
[2810]	26/03/02	3,077.0	3,098.0	3,060.0	3,072.0	-15.0	-0.49	206,500	-
[2810]	26/02/27	3,069.0	3,087.0	3,045.0	3,087.0	+41.0	+1.35	222,700	-
[2810]	26/02/26	3,037.0	3,073.0	3,034.0	3,046.0	+3.0	+0.10	214,600	-
[2810]	26/02/25	3,060.0	3,060.0	3,027.0	3,043.0	+2.0	+0.07	172,500	-
[2810]	26/02/24	3,040.0	3,065.0	3,009.0	3,041.0	-14.0	-0.46	246,800	-
[2810]	26/02/20	3,052.0	3,064.0	3,043.0	3,055.0	-18.0	-0.59	128,200	-
[2810]	26/02/19	3,054.0	3,080.0	3,039.0	3,073.0	+12.0	+0.39	139,400	-
[2810]	26/02/18	3,055.0	3,070.0	3,049.0	3,061.0	0.0	0.00	133,000	-
[2810]	26/02/17	3,056.0	3,079.0	3,052.0	3,061.0	-7.0	-0.23	156,700	-
[2810]	26/02/16	3,102.0	3,128.0	3,068.0	3,068.0	-33.0	-1.06	151,200	-
[2810]	26/02/13	3,120.0	3,130.0	3,082.0	3,101.0	-5.0	-0.16	167,800	-
[2810]	26/02/12	3,108.0	3,129.0	3,090.0	3,106.0	+9.0	+0.29	179,300	-
[2810]	26/02/10	3,100.0	3,133.0	3,090.0	3,097.0	-13.0	-0.42	166,100	-
[2810]	26/02/09	3,100.0	3,130.0	3,077.0	3,110.0	+22.0	+0.71	195,700	-
[2810]	26/02/06	3,101.0	3,115.0	3,072.0	3,088.0	-13.0	-0.42	245,700	-
[2810]	26/02/05	3,086.0	3,115.0	3,058.0	3,101.0	+58.0	+1.91	280,200	-
[2810]	26/02/04	3,073.0	3,078.0	3,039.0	3,043.0	+39.0	+1.30	286,900	-
[2810]	26/02/03	2,996.5	3,054.0	2,989.5	3,004.0	+6.0	+0.20	659,000	-
[2810]	26/02/02	3,034.0	3,035.0	2,995.0	2,998.0	+3.5	+0.12	299,300	-
[2810]	26/01/30	3,000.0	3,006.0	2,981.5	2,994.5	+9.5	+0.32	220,000	-
[2810]	26/01/29	2,963.5	2,989.0	2,942.0	2,985.0	+21.0	+0.71	266,900	-
[2810]	26/01/28	2,994.5	3,006.0	2,953.5	2,964.0	-33.0	-1.10	226,500	-
[2810]	26/01/27	3,037.0	3,037.0	2,997.0	2,997.0	-46.0	-1.51	237,400	-
[2810]	26/01/26	3,042.0	3,052.0	3,026.0	3,043.0	-5.0	-0.16	209,300	-
[2810]	26/01/23	3,050.0	3,070.0	3,034.0	3,048.0	-4.0	-0.13	201,200	-
[2810]	26/01/22	3,020.0	3,066.0	3,013.0	3,052.0	+26.0	+0.86	237,700	-
[2810]	26/01/21	3,047.0	3,052.0	3,020.0	3,026.0	-43.0	-1.40	258,500	-
[2810]	26/01/20	3,008.0	3,070.0	3,000.0	3,069.0	+68.0	+2.27	354,400	-
[2810]	26/01/19	2,965.0	3,032.0	2,965.0	3,001.0	+48.5	+1.64	368,300	-
[2810]	26/01/16	2,919.0	2,967.0	2,913.5	2,952.5	+26.5	+0.91	250,900	-
[2810]	26/01/15	2,914.5	2,939.0	2,912.5	2,926.0	+11.5	+0.39	185,600	-
[2810]	26/01/14	2,890.0	2,917.0	2,889.5	2,914.5	+14.5	+0.50	163,500	-
[2810]	26/01/13	2,910.0	2,921.5	2,892.5	2,900.0	-0.5	-0.02	166,300	-
[2810]	26/01/09	2,920.0	2,931.5	2,900.5	2,900.5	-11.5	-0.39	170,700	-
[2810]	26/01/08	2,901.5	2,912.0	2,887.0	2,912.0	+10.5	+0.36	185,400	-
[2810]	26/01/07	2,895.0	2,910.0	2,884.0	2,901.5	-0.5	-0.02	177,000	-
[2810]	26/01/06	2,900.0	2,907.5	2,890.5	2,902.0	-5.5	-0.19	198,000	-
[2810]	26/01/05	2,877.5	2,914.5	2,876.0	2,907.5	+29.0	+1.01	289,200	-
[2810]	25/12/30	2,882.0	2,887.5	2,871.0	2,878.5	+1.5	+0.05	206,400	-
[2810]	25/12/29	2,880.5	2,883.0	2,865.0	2,877.0	-6.5	-0.23	182,100	-
[2810]	25/12/26	2,883.0	2,888.5	2,872.0	2,883.5	+2.5	+0.09	115,600	-
[2810]	25/12/25	2,873.5	2,881.0	2,866.0	2,881.0	+9.5	+0.33	101,900	-
[2810]	25/12/24	2,885.0	2,895.0	2,867.5	2,871.5	-23.0	-0.79	135,000	-
[2810]	25/12/23	2,865.0	2,900.0	2,864.5	2,894.5	+28.5	+0.99	234,300	-
[2810]	25/12/22	2,901.0	2,905.0	2,862.5	2,866.0	-35.0	-1.21	203,000	-
[2810]	25/12/19	2,910.5	2,919.5	2,896.5	2,901.0	-14.0	-0.48	235,900	-
[2810]	25/12/18	2,896.5	2,920.5	2,880.5	2,915.0	+39.5	+1.37	198,100	-
[2810]	25/12/17	2,881.5	2,888.0	2,864.5	2,875.5	-6.0	-0.21	206,100	-
[2810]	25/12/16	2,904.5	2,910.0	2,881.5	2,881.5	-23.0	-0.79	239,600	-
[2810]	25/12/15	2,873.0	2,904.5	2,870.5	2,904.5	+20.5	+0.71	294,500	-
[2810]	25/12/12	2,888.0	2,898.0	2,884.0	2,884.0	+6.5	+0.23	163,800	-
[2810]	25/12/11	2,909.5	2,919.0	2,875.0	2,877.5	-29.0	-1.00	162,900	-
[2810]	25/12/10	2,898.0	2,917.5	2,895.5	2,906.5	-2.0	-0.07	139,400	-
[2810]	25/12/09	2,901.5	2,920.0	2,894.0	2,908.5	+7.0	+0.24	244,700	-
[2810]	25/12/08	2,875.0	2,931.5	2,875.0	2,901.5	+36.0	+1.26	379,800	-
[2810]	25/12/05	2,877.5	2,895.0	2,858.5	2,865.5	-28.0	-0.97	321,700	-
[2810]	25/12/04	2,871.0	2,897.0	2,870.5	2,893.5	+22.5	+0.78	324,800	-
[2810]	25/12/03	2,883.0	2,905.0	2,863.0	2,871.0	-34.0	-1.17	224,700	-
[2810]	25/12/02	2,905.0	2,910.0	2,891.0	2,905.0	-4.0	-0.14	239,200	-
[2810]	25/12/01	2,912.5	2,930.0	2,902.0	2,909.0	-17.0	-0.58	318,700	-
[2810]	25/11/28	2,901.0	2,939.0	2,901.0	2,926.0	+25.0	+0.86	186,400	-
[2810]	25/11/27	2,895.0	2,904.0	2,883.0	2,901.0	+13.5	+0.47	182,100	-
[2810]	25/11/26	2,880.0	2,904.0	2,880.0	2,887.5	+9.0	+0.31	205,400	-
[2810]	25/11/25	2,903.0	2,925.0	2,878.0	2,878.5	-46.5	-1.59	232,000	-
[2810]	25/11/21	2,916.0	2,942.0	2,913.0	2,925.0	+57.0	+1.99	333,700	-
[2810]	25/11/20	2,895.0	2,903.0	2,864.5	2,868.0	-48.5	-1.66	326,400	-
[2810]	25/11/19	2,914.0	2,928.5	2,908.0	2,916.5	+2.0	+0.07	196,200	-
[2810]	25/11/18	2,931.0	2,953.5	2,914.5	2,914.5	-21.5	-0.73	244,000	-
[2810]	25/11/17	2,907.0	2,948.0	2,900.0	2,936.0	+29.0	+1.00	259,900	-
[2810]	25/11/14	2,904.0	2,919.5	2,893.0	2,907.0	+3.0	+0.10	215,600	-
[2810]	25/11/13	2,898.5	2,904.0	2,883.5	2,904.0	+28.0	+0.97	121,500	-
[2810]	25/11/12	2,900.0	2,918.0	2,876.0	2,876.0	-11.0	-0.38	213,400	-
[2810]	25/11/11	2,871.5	2,901.5	2,849.0	2,887.0	+13.5	+0.47	264,000	-
[2810]	25/11/10	2,920.0	2,922.0	2,873.5	2,873.5	-37.5	-1.29	252,700	-
[2810]	25/11/07	2,850.0	2,918.0	2,837.0	2,911.0	+91.5	+3.25	381,000	-
[2810]	25/11/06	2,911.0	2,919.5	2,756.0	2,819.5	-100.0	-3.43	782,700	-
[2810]	25/11/05	2,935.0	2,948.5	2,908.0	2,919.5	+8.5	+0.29	256,100	-
[2810]	25/11/04	2,889.0	2,927.0	2,883.0	2,911.0	+24.0	+0.83	239,400	-
[2810]	25/10/31	2,910.0	2,910.0	2,878.0	2,887.0	-5.0	-0.17	251,600	-
[2810]	25/10/30	2,865.0	2,903.5	2,862.5	2,892.0	+27.0	+0.94	747,000	-
[2810]	25/10/29	2,898.5	2,910.0	2,861.0	2,865.0	-42.0	-1.44	215,100	-
[2810]	25/10/28	2,916.0	2,936.0	2,900.5	2,907.0	-4.5	-0.15	225,500	-
[2810]	25/10/27	2,904.0	2,916.0	2,895.0	2,911.5	+7.5	+0.26	123,900	-
[2810]	25/10/24	2,922.5	2,929.5	2,884.0	2,904.0	-26.5	-0.90	150,600	-
[2810]	25/10/23	2,915.0	2,934.0	2,912.0	2,930.5	+27.5	+0.95	133,300	-
[2810]	25/10/22	2,906.0	2,920.0	2,902.5	2,903.0	-8.5	-0.29	163,800	-
[2810]	25/10/21	2,915.0	2,929.0	2,908.0	2,911.5	-8.5	-0.29	113,300	-
[2810]	25/10/20	2,917.5	2,930.0	2,910.5	2,920.0	+14.0	+0.48	151,100	-
[2810]	25/10/17	2,863.0	2,911.0	2,857.5	2,906.0	+64.5	+2.27	230,300	-
[2810]	25/10/16	2,868.5	2,877.5	2,830.0	2,841.5	-34.5	-1.20	204,500	-
[2810]	25/10/15	2,896.0	2,906.5	2,872.5	2,876.0	-6.0	-0.21	151,100	-
[2810]	25/10/14	2,877.0	2,890.0	2,858.0	2,882.0	-1.0	-0.03	211,900	-
[2810]	25/10/10	2,874.5	2,890.5	2,865.0	2,883.0	+1.0	+0.03	161,800	-
[2810]	25/10/09	2,877.0	2,890.0	2,872.0	2,882.0	+3.5	+0.12	204,400	-
[2810]	25/10/08	2,914.0	2,936.0	2,877.0	2,878.5	-32.0	-1.10	175,400	-
[2810]	25/10/07	2,906.0	2,915.5	2,896.5	2,910.5	+12.5	+0.43	181,600	-
[2810]	25/10/06	2,899.5	2,904.0	2,878.5	2,898.0	+27.5	+0.96	210,600	-
[2810]	25/10/03	2,854.5	2,879.0	2,850.0	2,870.5	+21.5	+0.75	120,700	-
[2810]	25/10/02	2,860.0	2,868.0	2,829.0	2,849.0	-30.0	-1.04	168,200	-
[2810]	25/10/01	2,892.5	2,892.5	2,853.0	2,879.0	-21.5	-0.74	187,500	-
[2810]	25/09/30	2,900.0	2,906.0	2,882.0	2,900.5	-13.5	-0.46	174,800	-
[2810]	25/09/29	2,949.0	2,959.5	2,914.0	2,914.0	-47.0	-1.59	195,800	-
[2810]	25/09/26	2,935.0	2,962.5	2,930.0	2,961.0	+22.5	+0.77	240,600	-
[2810]	25/09/25	2,950.0	2,950.0	2,926.0	2,938.5	+3.5	+0.12	160,100	-
[2810]	25/09/24	2,941.0	2,956.0	2,927.0	2,935.0	-1.5	-0.05	176,200	-
[2810]	25/09/22	2,924.5	2,953.5	2,921.0	2,936.5	-4.5	-0.15	203,700	-
[2810]	25/09/19	2,980.5	2,988.5	2,940.0	2,941.0	-44.0	-1.47	269,600	-
[2810]	25/09/18	2,985.0	2,988.0	2,963.5	2,985.0	+13.5	+0.45	184,200	-
[2810]	25/09/17	2,951.0	2,974.5	2,943.5	2,971.5	+20.0	+0.68	205,600	-
[2810]	25/09/16	2,931.0	2,958.0	2,918.0	2,951.5	+18.5	+0.63	137,500	-
[2810]	25/09/12	2,971.5	2,974.0	2,933.0	2,933.0	-28.0	-0.95	173,100	-
[2810]	25/09/11	2,950.5	2,963.0	2,937.5	2,961.0	+5.0	+0.17	126,000	-
[2810]	25/09/10	2,966.5	2,967.0	2,940.0	2,956.0	-10.0	-0.34	163,900	-
[2810]	25/09/09	2,960.0	2,970.0	2,940.0	2,966.0	+16.5	+0.56	290,800	-
[2810]	25/09/08	2,936.0	2,959.0	2,926.5	2,949.5	+28.5	+0.98	263,700	-
[2810]	25/09/05	2,900.0	2,927.0	2,900.0	2,921.0	+21.0	+0.72	241,000	-