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
[2811]	26/10/29	2,680	2,709	2,662	2,696	+16.0	+0.60	477,000	243,827,539,968
[2811]	26/10/28	2,748	2,748	2,680	2,680	-68.0	-2.47	291,000	242,380,488,704
[2811]	26/10/27	2,794	2,800	2,743	2,748	-45.5	-1.63	347,200	248,575,655,936
[2811]	26/10/26	2,800	2,813	2,782	2,794	+1.0	+0.04	208,600	252,690,694,144
[2811]	26/10/23	2,810	2,856	2,791	2,793	+3.5	+0.13	352,900	252,645,474,304
[2811]	26/10/22	2,785	2,799	2,772	2,790	+6.5	+0.23	172,700	252,374,155,264
[2811]	26/10/21	2,820	2,823	2,782	2,784	-33.5	-1.19	191,800	251,831,517,184
[2811]	26/10/20	2,777	2,818	2,775	2,818	+43.0	+1.55	252,000	254,861,279,232
[2811]	26/10/19	2,796	2,805	2,770	2,775	-2.0	-0.07	209,000	250,972,323,840
[2811]	26/10/16	2,780	2,803	2,775	2,777	-3.0	-0.11	285,300	251,153,219,584
[2811]	26/10/15	2,763	2,804	2,756	2,780	+29.5	+1.07	606,100	251,469,758,464
[2811]	26/10/14	2,740	2,761	2,733	2,751	+1.0	+0.04	242,600	248,801,755,136
[2811]	26/10/13	2,732	2,751	2,721	2,750	+34.5	+1.27	262,600	248,756,535,296
[2811]	26/10/09	2,698	2,718	2,678	2,716	+38.5	+1.44	310,700	245,681,569,792
[2811]	26/10/08	2,655	2,678	2,623	2,678	+23.5	+0.89	311,100	242,244,829,184
[2811]	26/10/07	2,629	2,655	2,624	2,655	+21.0	+0.80	267,800	240,119,480,320
[2811]	26/10/06	2,639	2,642	2,623	2,634	-2.0	-0.08	170,900	238,220,230,656
[2811]	26/10/05	2,626	2,637	2,609	2,636	+20.0	+0.76	234,000	238,401,110,016
[2811]	26/10/02	2,627	2,631	2,610	2,616	-39.0	-1.47	277,100	236,592,300,032
[2811]	26/10/01	2,618	2,655	2,608	2,655	+16.5	+0.63	259,500	240,164,700,160
[2811]	26/09/30	2,620	2,643	2,605	2,639	+18.0	+0.69	337,900	238,672,429,056
[2811]	26/09/29	2,665	2,668	2,621	2,621	-48.0	-1.80	364,000	237,044,498,432
[2811]	26/09/28	2,729	2,736	2,662	2,669	-56.0	-2.06	425,100	241,385,635,840
[2811]	26/09/25	2,698	2,728	2,698	2,725	+23.5	+0.87	239,900	246,495,526,912
[2811]	26/09/24	2,700	2,711	2,693	2,702	+10.5	+0.39	329,700	244,415,397,888
[2811]	26/09/18	2,735	2,735	2,692	2,692	-45.0	-1.64	1,460,800	243,465,764,864
[2811]	26/09/17	2,708	2,739	2,703	2,737	+29.0	+1.07	217,100	247,535,599,616
[2811]	26/09/16	2,746	2,748	2,708	2,708	-28.0	-1.02	268,800	244,912,816,128
[2811]	26/09/15	2,790	2,793	2,730	2,736	-26.5	-0.96	306,800	247,490,379,776
[2811]	26/09/14	2,778	2,789	2,749	2,763	+6.0	+0.22	267,000	249,887,047,680
[2811]	26/09/11	2,746	2,780	2,746	2,757	-3.0	-0.11	329,000	249,344,409,600
[2811]	26/09/10	2,737	2,760	2,724	2,760	+16.0	+0.58	325,400	249,615,728,640
[2811]	26/09/09	2,747	2,755	2,728	2,744	+8.5	+0.31	227,700	248,213,897,216
[2811]	26/09/08	2,702	2,745	2,700	2,736	+18.5	+0.68	202,000	247,490,379,776
[2811]	26/09/07	2,723	2,732	2,698	2,718	-20.5	-0.75	217,000	245,862,449,152
[2811]	26/09/04	2,739	2,753	2,720	2,739	-15.0	-0.54	270,100	247,716,478,976
[2811]	26/09/03	2,750	2,760	2,732	2,754	-0.5	-0.02	269,500	249,118,294,016
[2811]	26/09/02	2,737	2,755	2,732	2,755	+4.0	+0.15	271,500	249,163,530,240
[2811]	26/09/01	2,740	2,769	2,740	2,751	+7.0	+0.26	275,700	248,713,904,128
[2811]	26/08/31	2,731	2,755	2,730	2,744	+13.0	+0.48	262,400	248,081,039,360
[2811]	26/08/28	2,711	2,739	2,705	2,731	-2.5	-0.09	264,300	246,950,936,576
[2811]	26/08/27	2,730	2,747	2,712	2,734	+4.0	+0.15	190,600	247,176,953,856
[2811]	26/08/26	2,714	2,743	2,714	2,730	+16.0	+0.59	219,400	246,815,326,208
[2811]	26/08/25	2,727	2,745	2,714	2,714	-5.5	-0.20	183,800	245,413,986,304
[2811]	26/08/24	2,705	2,730	2,697	2,720	+19.5	+0.72	215,100	245,956,444,160
[2811]	26/08/21	2,700	2,721	2,685	2,701	+3.0	+0.11	240,700	244,193,476,608
[2811]	26/08/20	2,682	2,698	2,672	2,698	+38.5	+1.45	226,600	243,967,459,328
[2811]	26/08/19	2,665	2,668	2,631	2,660	+6.5	+0.24	207,100	240,531,931,136
[2811]	26/08/18	2,648	2,690	2,611	2,654	+26.0	+0.99	629,700	239,944,269,824
[2811]	26/08/17	2,639	2,655	2,589	2,628	-39.0	-1.46	696,400	237,593,657,344
[2811]	26/08/14	2,650	2,669	2,638	2,667	+17.5	+0.66	201,700	241,164,795,904
[2811]	26/08/13	2,656	2,661	2,638	2,650	-7.0	-0.26	218,800	239,582,642,176
[2811]	26/08/12	2,670	2,678	2,645	2,657	-3.0	-0.11	231,500	240,215,506,944
[2811]	26/08/10	2,637	2,660	2,613	2,660	+19.0	+0.72	279,400	240,486,727,680
[2811]	26/08/07	2,602	2,663	2,600	2,641	+31.5	+1.21	414,600	238,814,167,040
[2811]	26/08/06	2,554	2,611	2,550	2,610	+65.5	+2.57	383,300	236,011,503,616
[2811]	26/08/05	2,544	2,551	2,527	2,545	-1.0	-0.04	364,700	230,089,752,576
[2811]	26/08/04	2,591	2,600	2,545	2,546	-40.5	-1.57	497,100	230,225,362,944
[2811]	26/08/03	2,610	2,625	2,574	2,587	-22.5	-0.86	541,800	233,932,111,872
[2811]	26/07/31	2,632	2,680	2,602	2,610	-222.0	-7.84	1,017,700	235,966,300,160
[2811]	26/07/30	2,864	2,870	2,808	2,832	-31.5	-1.10	387,400	256,082,198,528
[2811]	26/07/29	2,820	2,892	2,802	2,864	+68.5	+2.45	436,500	258,975,268,864
[2811]	26/07/28	2,770	2,806	2,763	2,796	+42.5	+1.54	325,900	252,827,500,544
[2811]	26/07/27	2,721	2,763	2,700	2,754	+57.0	+2.11	237,000	248,985,124,864
[2811]	26/07/24	2,659	2,712	2,652	2,697	+20.5	+0.77	257,600	243,877,052,416
[2811]	26/07/23	2,710	2,716	2,669	2,677	-39.0	-1.44	196,900	242,023,677,952
[2811]	26/07/22	2,730	2,730	2,698	2,716	-26.0	-0.95	232,100	245,549,613,056
[2811]	26/07/21	2,770	2,782	2,730	2,742	-5.5	-0.20	278,800	247,945,428,992
[2811]	26/07/17	2,732.5	2,765.0	2,732.5	2,748.0	+44.0	+1.63	291,200	-
[2811]	26/07/16	2,710.0	2,736.0	2,700.5	2,704.0	-3.0	-0.11	143,200	-
[2811]	26/07/15	2,720.0	2,724.0	2,697.0	2,707.0	-13.0	-0.48	152,600	-
[2811]	26/07/14	2,722.0	2,742.0	2,707.0	2,720.0	+27.0	+1.00	216,100	-
[2811]	26/07/13	2,690.0	2,710.0	2,680.0	2,693.0	+16.0	+0.60	199,800	-
[2811]	26/07/10	2,700.5	2,706.5	2,673.5	2,677.0	-29.5	-1.09	253,600	-
[2811]	26/07/09	2,723.5	2,725.5	2,703.5	2,706.5	-31.5	-1.15	170,000	-
[2811]	26/07/08	2,718.0	2,751.0	2,700.0	2,738.0	+46.0	+1.71	378,500	-
[2811]	26/07/07	2,677.5	2,708.0	2,664.0	2,692.0	+14.5	+0.54	277,800	-
[2811]	26/07/06	2,660.0	2,689.0	2,659.5	2,677.5	+19.0	+0.71	195,500	-
[2811]	26/07/03	2,682.0	2,701.5	2,658.5	2,658.5	+0.5	+0.02	232,700	-
[2811]	26/07/02	2,640.0	2,672.5	2,621.0	2,658.0	+58.0	+2.23	450,100	-
[2811]	26/07/01	2,616.0	2,629.0	2,594.0	2,600.0	-38.5	-1.46	218,500	-
[2811]	26/06/30	2,645.0	2,655.5	2,622.5	2,638.5	-11.5	-0.43	322,900	-
[2811]	26/06/29	2,620.0	2,664.0	2,615.5	2,650.0	+35.5	+1.36	509,400	-
[2811]	26/06/26	2,599.0	2,620.0	2,583.5	2,614.5	+33.5	+1.30	691,200	-
[2811]	26/06/25	2,580.0	2,599.5	2,561.5	2,581.0	+24.0	+0.94	471,200	-
[2811]	26/06/24	2,546.0	2,569.0	2,542.0	2,557.0	+10.5	+0.41	283,700	-
[2811]	26/06/23	2,532.0	2,552.5	2,521.0	2,546.5	+13.5	+0.53	334,900	-
[2811]	26/06/22	2,552.5	2,559.5	2,530.0	2,533.0	-19.5	-0.76	330,100	-
[2811]	26/06/19	2,537.0	2,553.0	2,526.0	2,552.5	+5.5	+0.22	610,100	-
[2811]	26/06/18	2,550.0	2,560.0	2,538.0	2,547.0	-3.0	-0.12	282,500	-
[2811]	26/06/17	2,564.5	2,584.0	2,550.0	2,550.0	-12.0	-0.47	231,700	-
[2811]	26/06/16	2,580.0	2,580.0	2,544.0	2,562.0	-18.0	-0.70	336,000	-
[2811]	26/06/15	2,585.0	2,605.0	2,580.0	2,580.0	-4.5	-0.17	244,100	-
[2811]	26/06/12	2,588.5	2,604.0	2,573.5	2,584.5	-15.5	-0.60	339,600	-
[2811]	26/06/11	2,604.0	2,606.0	2,571.5	2,600.0	+17.0	+0.66	241,100	-
[2811]	26/06/10	2,558.0	2,583.0	2,550.5	2,583.0	+40.5	+1.59	266,200	-
[2811]	26/06/09	2,558.0	2,566.0	2,541.0	2,542.5	-11.5	-0.45	277,600	-
[2811]	26/06/08	2,540.0	2,568.0	2,531.0	2,554.0	+23.0	+0.91	320,900	-
[2811]	26/06/05	2,513.0	2,536.0	2,513.0	2,531.0	+18.5	+0.74	243,400	-
[2811]	26/06/04	2,511.0	2,529.0	2,510.0	2,512.5	+1.5	+0.06	218,200	-
[2811]	26/06/03	2,512.0	2,528.0	2,506.0	2,511.0	0.0	0.00	254,100	-
[2811]	26/06/02	2,520.0	2,528.5	2,492.5	2,511.0	-22.0	-0.87	456,900	-
[2811]	26/06/01	2,576.0	2,576.0	2,524.0	2,533.0	-43.0	-1.67	377,600	-
[2811]	26/05/29	2,560.0	2,604.5	2,555.0	2,576.0	+16.5	+0.64	369,200	-
[2811]	26/05/28	2,553.0	2,564.5	2,538.0	2,559.5	+22.0	+0.87	318,300	-
[2811]	26/05/27	2,521.0	2,543.5	2,514.0	2,537.5	+7.5	+0.30	414,800	-
[2811]	26/05/26	2,572.0	2,575.0	2,522.0	2,530.0	-42.0	-1.63	336,900	-
[2811]	26/05/25	2,566.0	2,572.0	2,531.0	2,572.0	+7.5	+0.29	324,300	-
[2811]	26/05/22	2,558	2,566	2,541	2,564	+4.5	+0.18	196,700	-
[2811]	26/05/21	2,550	2,567	2,539	2,560	+18.5	+0.73	240,600	-
[2811]	26/05/20	2,580	2,583	2,526	2,542	-24.0	-0.94	339,400	-
[2811]	26/05/19	2,533	2,574	2,530	2,566	+52.0	+2.07	283,100	-
[2811]	26/05/18	2,570	2,570	2,513	2,514	-55.0	-2.14	450,900	-
[2811]	26/05/15	2,538	2,569	2,527	2,569	+25.0	+0.98	529,200	-
[2811]	26/05/14	2,562	2,567	2,527	2,544	-17.0	-0.66	350,000	-
[2811]	26/05/13	2,558	2,589	2,558	2,561	+15.5	+0.61	286,100	-
[2811]	26/05/12	2,550	2,563	2,535	2,546	-15.5	-0.60	385,300	-
[2811]	26/05/11	2,555	2,572	2,543	2,562	+5.0	+0.20	416,600	-
[2811]	26/05/08	2,590	2,605	2,557	2,557	-31.0	-1.20	507,500	-
[2811]	26/05/07	2,581	2,598	2,563	2,588	+13.0	+0.50	500,000	-
[2811]	26/05/01	2,659	2,659	2,535	2,575	-113.0	-4.20	1,038,900	-
[2811]	26/04/30	2,709	2,734	2,688	2,688	-15.0	-0.55	494,900	-
[2811]	26/04/28	2,695	2,707	2,683	2,703	+8.5	+0.32	269,800	-
[2811]	26/04/27	2,678.0	2,711.0	2,672.0	2,695.0	+17.0	+0.63	228,800	-
[2811]	26/04/24	2,690.0	2,702.0	2,677.0	2,678.0	-2.0	-0.07	233,800	-
[2811]	26/04/23	2,685.5	2,691.0	2,671.0	2,680.0	-18.0	-0.67	319,500	-
[2811]	26/04/22	2,730.0	2,730.0	2,696.0	2,698.0	-38.0	-1.39	333,900	-
[2811]	26/04/21	2,777.5	2,782.5	2,732.5	2,736.0	-36.5	-1.32	238,400	-
[2811]	26/04/20	2,751.0	2,772.5	2,744.0	2,772.5	+20.0	+0.73	307,500	-
[2811]	26/04/17	2,765.0	2,778.5	2,752.5	2,752.5	-19.0	-0.69	321,300	-
[2811]	26/04/16	2,777.0	2,786.5	2,767.5	2,771.5	-14.5	-0.52	228,000	-
[2811]	26/04/15	2,789.0	2,800.0	2,775.0	2,786.0	+3.5	+0.13	258,500	-
[2811]	26/04/14	2,826.0	2,845.0	2,782.5	2,782.5	-43.5	-1.54	276,700	-
[2811]	26/04/13	2,860.0	2,870.0	2,826.0	2,826.0	-39.5	-1.38	215,800	-
[2811]	26/04/10	2,890.5	2,899.0	2,859.0	2,865.5	-25.5	-0.88	183,800	-
[2811]	26/04/09	2,912.0	2,921.5	2,886.0	2,891.0	-21.0	-0.72	228,300	-
[2811]	26/04/08	2,903.0	2,918.0	2,895.0	2,912.0	+22.0	+0.76	315,000	-
[2811]	26/04/07	2,881.0	2,898.0	2,864.5	2,890.0	+36.0	+1.26	149,000	-
[2811]	26/04/06	2,869.5	2,880.0	2,853.0	2,854.0	-7.5	-0.26	174,000	-
[2811]	26/04/03	2,829.0	2,862.5	2,829.0	2,861.5	+15.0	+0.53	177,300	-
[2811]	26/04/02	2,827.0	2,856.5	2,827.0	2,846.5	+19.0	+0.67	207,100	-
[2811]	26/04/01	2,825.0	2,833.5	2,815.0	2,827.5	+20.5	+0.73	269,000	-
[2811]	26/03/31	2,802.0	2,829.5	2,797.5	2,807.0	+16.5	+0.59	224,500	-
[2811]	26/03/30	2,778.5	2,798.0	2,756.0	2,790.5	-18.0	-0.64	305,200	-
[2811]	26/03/27	2,811.0	2,830.0	2,801.0	2,808.5	+12.5	+0.45	340,100	-
[2811]	26/03/26	2,794.5	2,805.0	2,776.0	2,796.0	+3.0	+0.11	203,700	-
[2811]	26/03/25	2,818.0	2,827.5	2,793.0	2,793.0	+0.5	+0.02	206,800	-
[2811]	26/03/24	2,767.0	2,793.0	2,762.5	2,792.5	+52.5	+1.92	210,900	-
[2811]	26/03/23	2,761.0	2,774.5	2,732.0	2,740.0	-55.5	-1.99	292,200	-
[2811]	26/03/19	2,830.0	2,844.5	2,795.5	2,795.5	-60.5	-2.12	719,700	-
[2811]	26/03/18	2,827.0	2,856.0	2,827.0	2,856.0	+37.5	+1.33	338,000	-
[2811]	26/03/17	2,798.0	2,827.0	2,791.0	2,818.5	+27.5	+0.99	214,700	-
[2811]	26/03/16	2,790.0	2,806.5	2,767.0	2,791.0	+17.5	+0.63	212,500	-
[2811]	26/03/13	2,750.0	2,795.5	2,742.0	2,773.5	+13.5	+0.49	246,900	-
[2811]	26/03/12	2,790.0	2,790.5	2,742.0	2,760.0	-48.5	-1.73	258,800	-
[2811]	26/03/11	2,833.0	2,835.0	2,803.5	2,808.5	+1.5	+0.05	166,700	-
[2811]	26/03/10	2,840.0	2,847.0	2,803.0	2,807.0	+3.0	+0.11	269,100	-
[2811]	26/03/09	2,760.0	2,818.5	2,737.0	2,804.0	+10.0	+0.36	348,300	-
[2811]	26/03/06	2,761.0	2,797.5	2,740.0	2,794.0	+5.5	+0.20	366,000	-
[2811]	26/03/05	2,789.0	2,823.0	2,781.0	2,788.5	+48.5	+1.77	405,700	-
[2811]	26/03/04	2,755.0	2,779.0	2,712.0	2,740.0	-49.0	-1.76	382,000	-
[2811]	26/03/03	2,854.0	2,854.0	2,788.5	2,789.0	-80.0	-2.79	415,100	-
[2811]	26/03/02	2,877.0	2,896.0	2,857.0	2,869.0	-30.0	-1.03	313,300	-
[2811]	26/02/27	2,865.5	2,899.0	2,863.5	2,899.0	+34.0	+1.19	366,600	-
[2811]	26/02/26	2,870.0	2,892.0	2,861.5	2,865.0	-2.5	-0.09	274,800	-
[2811]	26/02/25	2,860.0	2,867.5	2,843.0	2,867.5	+12.0	+0.42	229,700	-
[2811]	26/02/24	2,830.0	2,866.0	2,827.0	2,855.5	+40.0	+1.42	332,000	-
[2811]	26/02/20	2,830.0	2,841.5	2,806.0	2,815.5	-33.5	-1.18	282,400	-
[2811]	26/02/19	2,840.0	2,850.5	2,814.0	2,849.0	+1.5	+0.05	296,100	-
[2811]	26/02/18	2,834.0	2,849.5	2,830.0	2,847.5	+15.5	+0.55	271,800	-
[2811]	26/02/17	2,839.0	2,841.5	2,817.5	2,832.0	-10.0	-0.35	297,500	-
[2811]	26/02/16	2,870.0	2,885.5	2,840.0	2,842.0	-26.0	-0.91	341,400	-
[2811]	26/02/13	2,875.5	2,901.5	2,845.0	2,868.0	-9.0	-0.31	367,500	-
[2811]	26/02/12	2,900.0	2,903.0	2,872.5	2,877.0	-23.0	-0.79	407,200	-
[2811]	26/02/10	2,870.0	2,900.0	2,858.0	2,900.0	+29.0	+1.01	401,000	-
[2811]	26/02/09	2,890.0	2,894.5	2,855.0	2,871.0	-3.5	-0.12	329,000	-
[2811]	26/02/06	2,861.0	2,875.0	2,840.0	2,874.5	+20.0	+0.70	298,700	-
[2811]	26/02/05	2,851.0	2,863.0	2,841.0	2,854.5	+20.5	+0.72	301,500	-
[2811]	26/02/04	2,795.5	2,844.5	2,787.5	2,834.0	+40.0	+1.43	369,900	-
[2811]	26/02/03	2,740.0	2,810.0	2,736.0	2,794.0	+54.5	+1.99	600,000	-
[2811]	26/02/02	2,766.5	2,772.5	2,739.5	2,739.5	+7.5	+0.27	343,100	-
[2811]	26/01/30	2,726.0	2,744.5	2,721.0	2,732.0	+8.5	+0.31	259,300	-
[2811]	26/01/29	2,690.0	2,723.5	2,666.0	2,723.5	+23.5	+0.87	602,000	-
[2811]	26/01/28	2,732.5	2,749.5	2,697.0	2,700.0	-61.0	-2.21	441,100	-
[2811]	26/01/27	2,770.0	2,774.0	2,750.5	2,761.0	-10.0	-0.36	217,200	-
[2811]	26/01/26	2,771.5	2,784.5	2,761.5	2,771.0	0.0	0.00	243,600	-
[2811]	26/01/23	2,772.5	2,786.0	2,758.0	2,771.0	-4.5	-0.16	212,800	-
[2811]	26/01/22	2,762.5	2,787.5	2,756.5	2,775.5	+5.5	+0.20	204,000	-
[2811]	26/01/21	2,801.5	2,804.0	2,756.0	2,770.0	-31.5	-1.12	242,800	-
[2811]	26/01/20	2,760.0	2,802.0	2,753.0	2,801.5	+55.0	+2.00	473,800	-
[2811]	26/01/19	2,761.0	2,778.0	2,746.5	2,746.5	+22.0	+0.81	374,100	-
[2811]	26/01/16	2,728.0	2,734.5	2,718.0	2,724.5	-5.5	-0.20	245,900	-
[2811]	26/01/15	2,720.0	2,737.5	2,720.0	2,730.0	+12.0	+0.44	200,000	-
[2811]	26/01/14	2,705.0	2,732.0	2,699.0	2,718.0	+10.0	+0.37	266,900	-
[2811]	26/01/13	2,714.0	2,732.0	2,705.0	2,708.0	+4.5	+0.17	306,800	-
[2811]	26/01/09	2,699.0	2,716.0	2,697.0	2,703.5	+5.5	+0.20	218,400	-
[2811]	26/01/08	2,690.0	2,702.0	2,674.5	2,698.0	-1.0	-0.04	294,600	-
[2811]	26/01/07	2,690.0	2,710.0	2,680.0	2,699.0	-7.0	-0.26	216,300	-
[2811]	26/01/06	2,692.0	2,712.5	2,685.0	2,706.0	+25.0	+0.93	239,600	-
[2811]	26/01/05	2,695.0	2,698.5	2,675.5	2,681.0	-15.0	-0.56	370,000	-
[2811]	25/12/30	2,716.0	2,728.0	2,696.0	2,696.0	-14.0	-0.52	296,500	-
[2811]	25/12/29	2,700.0	2,721.5	2,692.5	2,710.0	-19.0	-0.70	355,700	-
[2811]	25/12/26	2,730.0	2,735.0	2,722.0	2,729.0	+5.0	+0.18	313,200	-
[2811]	25/12/25	2,711.5	2,728.5	2,705.0	2,724.0	+19.5	+0.72	217,500	-
[2811]	25/12/24	2,705.0	2,719.5	2,700.5	2,704.5	-3.0	-0.11	247,200	-
[2811]	25/12/23	2,680.0	2,712.0	2,680.0	2,707.5	+29.5	+1.10	321,200	-
[2811]	25/12/22	2,709.0	2,714.5	2,677.0	2,678.0	-26.0	-0.96	400,200	-
[2811]	25/12/19	2,701.5	2,709.0	2,694.5	2,704.0	+2.0	+0.07	322,900	-
[2811]	25/12/18	2,689.0	2,714.0	2,684.5	2,702.0	+30.5	+1.14	275,000	-
[2811]	25/12/17	2,683.0	2,685.5	2,665.5	2,671.5	-8.5	-0.32	223,300	-
[2811]	25/12/16	2,707.0	2,709.0	2,680.0	2,680.0	-22.0	-0.81	244,900	-
[2811]	25/12/15	2,681.5	2,711.0	2,678.0	2,702.0	+29.0	+1.08	298,200	-
[2811]	25/12/12	2,653.5	2,677.5	2,652.5	2,673.0	+19.5	+0.73	268,100	-
[2811]	25/12/11	2,675.0	2,679.5	2,653.5	2,653.5	-10.5	-0.39	242,100	-
[2811]	25/12/10	2,653.0	2,674.0	2,653.0	2,664.0	+11.5	+0.43	277,900	-
[2811]	25/12/09	2,669.5	2,675.0	2,646.0	2,652.5	-8.5	-0.32	364,100	-
[2811]	25/12/08	2,667.0	2,682.5	2,661.0	2,661.0	-6.0	-0.22	284,100	-
[2811]	25/12/05	2,694.0	2,700.0	2,662.5	2,667.0	-28.0	-1.04	381,600	-
[2811]	25/12/04	2,679.5	2,700.0	2,677.0	2,695.0	+15.0	+0.56	294,600	-
[2811]	25/12/03	2,685.0	2,685.5	2,668.0	2,680.0	-11.5	-0.43	331,900	-
[2811]	25/12/02	2,688.5	2,699.5	2,682.5	2,691.5	+3.0	+0.11	311,400	-
[2811]	25/12/01	2,727.5	2,730.0	2,685.0	2,688.5	-38.5	-1.41	428,300	-
[2811]	25/11/28	2,709.0	2,737.0	2,706.0	2,727.0	+24.5	+0.91	328,100	-
[2811]	25/11/27	2,699.0	2,709.0	2,696.5	2,702.5	+4.0	+0.15	243,400	-
[2811]	25/11/26	2,692.0	2,708.0	2,685.5	2,698.5	+6.5	+0.24	266,500	-
[2811]	25/11/25	2,701.0	2,715.5	2,684.0	2,692.0	+1.5	+0.06	399,000	-
[2811]	25/11/21	2,649.5	2,692.0	2,646.5	2,690.5	+59.0	+2.24	461,100	-
[2811]	25/11/20	2,665.0	2,671.0	2,631.0	2,631.5	-40.0	-1.50	626,000	-
[2811]	25/11/19	2,666.5	2,682.0	2,665.5	2,671.5	+8.0	+0.30	254,100	-
[2811]	25/11/18	2,690.5	2,697.0	2,662.0	2,663.5	-36.5	-1.35	403,800	-
[2811]	25/11/17	2,706.0	2,719.0	2,691.5	2,700.0	-1.5	-0.06	397,300	-
[2811]	25/11/14	2,708.0	2,714.0	2,698.5	2,701.5	-7.0	-0.26	319,200	-
[2811]	25/11/13	2,717.0	2,726.5	2,706.0	2,708.5	-8.5	-0.31	272,200	-
[2811]	25/11/12	2,731.5	2,754.0	2,714.0	2,717.0	-3.0	-0.11	284,300	-
[2811]	25/11/11	2,708.0	2,720.0	2,688.5	2,720.0	+15.0	+0.55	289,800	-
[2811]	25/11/10	2,699.5	2,710.0	2,687.0	2,705.0	+13.5	+0.50	363,900	-
[2811]	25/11/07	2,642.5	2,691.5	2,640.5	2,691.5	+49.5	+1.87	336,900	-
[2811]	25/11/06	2,643.0	2,659.5	2,635.0	2,642.0	-1.5	-0.06	421,400	-
[2811]	25/11/05	2,677.0	2,692.5	2,637.0	2,643.5	-33.5	-1.25	631,300	-
[2811]	25/11/04	2,660.5	2,689.5	2,651.0	2,677.0	+16.5	+0.62	502,700	-
[2811]	25/10/31	2,664.5	2,681.0	2,651.0	2,660.5	+11.0	+0.42	549,200	-
[2811]	25/10/30	2,651.0	2,679.0	2,571.5	2,649.5	-43.0	-1.60	1,304,500	-
[2811]	25/10/29	2,770.0	2,770.0	2,692.5	2,692.5	-93.0	-3.34	973,200	-
[2811]	25/10/28	2,821.0	2,821.0	2,785.5	2,785.5	-39.0	-1.38	468,100	-
[2811]	25/10/27	2,813.0	2,833.5	2,806.0	2,824.5	+11.5	+0.41	282,900	-
[2811]	25/10/24	2,828.0	2,829.0	2,813.0	2,813.0	-17.5	-0.62	264,200	-
[2811]	25/10/23	2,828.0	2,842.5	2,819.0	2,830.5	+4.5	+0.16	274,400	-
[2811]	25/10/22	2,810.5	2,828.0	2,810.0	2,826.0	+17.5	+0.62	409,000	-
[2811]	25/10/21	2,805.0	2,814.5	2,799.0	2,808.5	-0.5	-0.02	289,200	-
[2811]	25/10/20	2,810.0	2,817.0	2,796.0	2,809.0	+21.5	+0.77	269,100	-
[2811]	25/10/17	2,780.0	2,800.5	2,775.0	2,787.5	+2.5	+0.09	303,400	-
[2811]	25/10/16	2,802.5	2,809.5	2,785.0	2,785.0	-20.5	-0.73	380,500	-
[2811]	25/10/15	2,826.0	2,826.0	2,798.5	2,805.5	-0.5	-0.02	289,900	-
[2811]	25/10/14	2,800.0	2,822.5	2,772.5	2,806.0	-21.0	-0.74	452,200	-
[2811]	25/10/10	2,840.0	2,840.0	2,819.5	2,827.0	-18.0	-0.63	269,800	-
[2811]	25/10/09	2,869.0	2,872.0	2,842.0	2,845.0	-28.0	-0.97	356,400	-
[2811]	25/10/08	2,906.0	2,918.0	2,872.0	2,873.0	-28.5	-0.98	221,500	-
[2811]	25/10/07	2,908.0	2,915.0	2,893.5	2,901.5	-20.5	-0.70	262,300	-
[2811]	25/10/06	2,918.0	2,922.0	2,885.5	2,922.0	+53.0	+1.85	340,700	-
[2811]	25/10/03	2,872.0	2,892.5	2,867.0	2,869.0	-3.0	-0.10	187,400	-
[2811]	25/10/02	2,885.0	2,894.5	2,857.5	2,872.0	-16.5	-0.57	209,900	-
[2811]	25/10/01	2,876.0	2,891.0	2,862.0	2,888.5	+9.5	+0.33	272,100	-
[2811]	25/09/30	2,900.0	2,900.0	2,876.0	2,879.0	-24.0	-0.83	303,200	-
[2811]	25/09/29	2,960.0	2,966.0	2,903.0	2,903.0	-63.5	-2.14	241,500	-
[2811]	25/09/26	2,950.0	2,966.5	2,943.0	2,966.5	+16.5	+0.56	270,700	-
[2811]	25/09/25	2,970.0	2,977.0	2,943.5	2,950.0	-19.0	-0.64	205,700	-
[2811]	25/09/24	2,967.5	2,971.5	2,957.0	2,969.0	+18.5	+0.63	227,400	-
[2811]	25/09/22	2,942.0	2,962.5	2,935.0	2,950.5	+9.0	+0.31	169,500	-
[2811]	25/09/19	2,950.0	2,966.0	2,930.5	2,941.5	-14.0	-0.47	389,800	-
[2811]	25/09/18	2,947.5	2,976.0	2,947.5	2,955.5	+13.0	+0.44	196,200	-
[2811]	25/09/17	2,953.0	2,970.0	2,930.5	2,942.5	-1.5	-0.05	169,000	-
[2811]	25/09/16	2,943.0	2,952.0	2,924.0	2,944.0	+1.0	+0.03	272,100	-
[2811]	25/09/12	2,991.0	2,994.5	2,943.0	2,943.0	-46.5	-1.56	338,400	-
[2811]	25/09/11	2,965.0	2,993.0	2,960.0	2,989.5	+7.5	+0.25	156,700	-
[2811]	25/09/10	2,991.0	2,993.5	2,960.0	2,982.0	-8.0	-0.27	182,500	-
[2811]	25/09/09	2,989.0	2,992.5	2,970.0	2,990.0	+5.5	+0.18	183,200	-
[2811]	25/09/08	2,980.0	3,009.0	2,974.5	2,984.5	+14.5	+0.49	236,000	-
[2811]	25/09/05	2,950.0	2,976.0	2,950.0	2,970.0	+27.5	+0.93	249,900	-