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
[2871]	26/10/29	2,109	2,130	2,099	2,116	+2.5	+0.12	1,982,900	530,539,544,576
[2871]	26/10/28	2,151	2,167	2,100	2,114	-57.5	-2.65	1,247,700	530,038,194,176
[2871]	26/10/27	2,173	2,185	2,146	2,172	-22.0	-1.00	1,033,100	544,451,624,960
[2871]	26/10/26	2,160	2,206	2,152	2,194	+28.5	+1.32	857,400	550,091,685,888
[2871]	26/10/23	2,184	2,209	2,156	2,166	+32.5	+1.52	1,514,100	543,072,944,128
[2871]	26/10/22	2,124	2,143	2,121	2,134	+1.5	+0.07	837,300	535,051,567,104
[2871]	26/10/21	2,150	2,155	2,133	2,133	-15.5	-0.72	679,800	534,800,891,904
[2871]	26/10/20	2,134	2,163	2,131	2,149	+8.5	+0.40	961,400	538,811,596,800
[2871]	26/10/19	2,168	2,172	2,132	2,141	+3.5	+0.16	914,600	536,806,227,968
[2871]	26/10/16	2,120	2,152	2,118	2,138	+8.5	+0.40	1,077,000	536,054,235,136
[2871]	26/10/15	2,137	2,145	2,108	2,130	+33.0	+1.57	1,555,800	533,923,561,472
[2871]	26/10/14	2,105	2,115	2,086	2,097	-16.5	-0.78	780,500	525,776,846,848
[2871]	26/10/13	2,124	2,130	2,101	2,114	+15.0	+0.71	988,900	529,912,856,576
[2871]	26/10/09	2,099	2,119	2,075	2,099	+29.5	+1.43	1,238,300	526,278,164,480
[2871]	26/10/08	2,101	2,109	2,063	2,070	-30.5	-1.45	1,225,600	519,008,780,288
[2871]	26/10/07	2,097	2,115	2,087	2,101	+4.0	+0.19	975,000	526,654,177,280
[2871]	26/10/06	2,096	2,106	2,078	2,097	+1.0	+0.05	842,100	525,651,509,248
[2871]	26/10/05	2,083	2,104	2,074	2,096	+9.0	+0.43	1,160,700	525,400,834,048
[2871]	26/10/02	2,080	2,100	2,056	2,087	-27.0	-1.28	1,473,400	523,144,822,784
[2871]	26/10/01	2,117	2,131	2,102	2,114	-16.0	-0.75	1,160,500	529,912,856,576
[2871]	26/09/30	2,149	2,152	2,093	2,130	-28.5	-1.32	2,509,700	534,048,899,072
[2871]	26/09/29	2,190	2,198	2,152	2,159	-57.0	-2.57	1,309,600	541,192,945,664
[2871]	26/09/28	2,230	2,234	2,205	2,216	-3.0	-0.14	1,098,100	555,481,038,848
[2871]	26/09/25	2,200	2,230	2,200	2,219	+16.5	+0.75	999,600	556,358,369,280
[2871]	26/09/24	2,200	2,221	2,190	2,203	-6.5	-0.29	1,024,400	552,235,106,304
[2871]	26/09/18	2,206	2,227	2,191	2,210	-18.0	-0.81	2,239,800	553,864,134,656
[2871]	26/09/17	2,219	2,234	2,206	2,228	+25.0	+1.13	723,900	558,375,239,680
[2871]	26/09/16	2,213	2,229	2,194	2,203	+10.0	+0.46	745,900	552,109,801,472
[2871]	26/09/15	2,255	2,269	2,188	2,193	-34.0	-1.53	1,349,600	549,603,639,296
[2871]	26/09/14	2,200	2,237	2,189	2,227	+56.0	+2.58	1,470,700	558,124,630,016
[2871]	26/09/11	2,138	2,178	2,129	2,171	+19.0	+0.88	1,443,700	544,090,030,080
[2871]	26/09/10	2,135	2,152	2,127	2,152	+10.5	+0.49	1,094,400	539,453,620,224
[2871]	26/09/09	2,150	2,160	2,129	2,142	-8.0	-0.37	1,446,300	536,822,153,216
[2871]	26/09/08	2,098	2,155	2,095	2,150	+48.0	+2.28	1,235,000	538,827,096,064
[2871]	26/09/07	2,100	2,122	2,091	2,102	-6.0	-0.28	1,110,200	526,797,438,976
[2871]	26/09/04	2,125	2,141	2,098	2,108	-31.5	-1.47	1,350,100	528,426,467,328
[2871]	26/09/03	2,143	2,160	2,133	2,140	-13.0	-0.60	1,065,100	536,320,901,120
[2871]	26/09/02	2,150	2,168	2,148	2,153	-3.5	-0.16	962,200	539,704,229,888
[2871]	26/09/01	2,159	2,170	2,151	2,157	+2.5	+0.12	826,100	540,706,701,312
[2871]	26/08/31	2,156	2,166	2,141	2,155	+6.5	+0.30	1,095,400	540,205,481,984
[2871]	26/08/28	2,130	2,153	2,123	2,149	+2.5	+0.12	790,300	538,701,758,464
[2871]	26/08/27	2,120	2,154	2,116	2,147	+18.0	+0.85	1,038,900	538,075,234,304
[2871]	26/08/26	2,100	2,134	2,100	2,129	-44.5	-2.05	1,588,500	533,689,434,112
[2871]	26/08/25	2,219	2,219	2,171	2,174	+5.0	+0.23	739,400	544,841,891,840
[2871]	26/08/24	2,179	2,185	2,152	2,169	-17.5	-0.80	822,800	543,714,115,584
[2871]	26/08/21	2,181	2,214	2,178	2,187	+5.0	+0.23	1,036,400	548,099,915,776
[2871]	26/08/20	2,216	2,231	2,174	2,182	+30.5	+1.42	1,637,100	546,972,139,520
[2871]	26/08/19	2,150	2,170	2,133	2,152	+11.0	+0.51	1,463,100	539,328,315,392
[2871]	26/08/18	2,132	2,160	2,101	2,141	-17.5	-0.81	1,267,600	536,696,848,384
[2871]	26/08/17	2,176	2,176	2,146	2,159	-29.0	-1.33	1,141,800	541,082,648,576
[2871]	26/08/14	2,169	2,193	2,152	2,188	+29.5	+1.37	1,259,800	548,475,863,040
[2871]	26/08/13	2,152	2,194	2,129	2,159	-12.5	-0.58	2,227,600	541,207,953,408
[2871]	26/08/12	2,202	2,214	2,157	2,172	-5.0	-0.23	1,559,900	544,340,672,512
[2871]	26/08/10	2,098	2,202	2,050	2,177	-49.0	-2.20	3,133,300	545,593,884,672
[2871]	26/08/07	2,191	2,268	2,176	2,226	+20.5	+0.93	1,018,200	557,999,456,256
[2871]	26/08/06	2,143	2,227	2,133	2,206	+78.5	+3.69	1,989,500	552,987,066,368
[2871]	26/08/05	2,148	2,179	2,116	2,128	-27.0	-1.25	1,089,600	533,313,650,688
[2871]	26/08/04	2,159	2,171	2,140	2,155	-26.0	-1.19	984,400	540,080,308,224
[2871]	26/08/03	2,216	2,224	2,149	2,181	-22.0	-1.00	1,423,700	546,596,356,096
[2871]	26/07/31	2,224	2,280	2,194	2,203	-105.5	-4.57	1,506,200	552,235,237,376
[2871]	26/07/30	2,361	2,363	2,295	2,309	-44.5	-1.89	2,150,000	578,800,713,728
[2871]	26/07/29	2,290	2,369	2,265	2,354	+74.0	+3.25	1,848,600	589,953,171,456
[2871]	26/07/28	2,219	2,296	2,215	2,280	+85.5	+3.90	1,921,200	571,532,771,328
[2871]	26/07/27	2,198	2,214	2,183	2,195	+45.5	+2.12	1,487,600	550,230,294,528
[2871]	26/07/24	2,114	2,154	2,105	2,150	+25.0	+1.18	1,483,700	538,827,227,136
[2871]	26/07/23	2,110	2,141	2,107	2,125	+5.0	+0.24	1,640,400	532,561,788,928
[2871]	26/07/22	2,097	2,135	2,081	2,120	-14.0	-0.66	2,520,100	531,308,707,840
[2871]	26/07/21	2,151	2,172	2,112	2,134	-1.5	-0.07	2,030,500	534,817,341,440
[2871]	26/07/17	2,069.5	2,147.5	2,065.0	2,135.5	+109.0	+5.38	4,827,900	-
[2871]	26/07/16	2,039.0	2,088.5	2,016.5	2,026.5	+86.5	+4.46	6,003,700	-
[2871]	26/07/15	2,100.0	2,125.0	1,936.5	1,940.0	-172.5	-8.17	6,723,400	-
[2871]	26/07/14	2,109.0	2,143.5	2,051.0	2,112.5	+1.0	+0.05	1,760,100	-
[2871]	26/07/13	2,141.5	2,141.5	2,101.5	2,111.5	-22.5	-1.05	837,900	-
[2871]	26/07/10	2,171.5	2,171.5	2,119.0	2,134.0	-36.5	-1.68	1,301,200	-
[2871]	26/07/09	2,202.0	2,203.0	2,161.0	2,170.5	-34.0	-1.54	1,074,600	-
[2871]	26/07/08	2,203.0	2,233.0	2,200.0	2,204.5	+3.5	+0.16	1,603,800	-
[2871]	26/07/07	2,201.0	2,227.5	2,178.0	2,201.0	+11.0	+0.50	1,538,700	-
[2871]	26/07/06	2,161.5	2,196.0	2,159.0	2,190.0	+26.0	+1.20	1,151,700	-
[2871]	26/07/03	2,221.5	2,224.0	2,163.0	2,164.0	-13.0	-0.60	1,246,200	-
[2871]	26/07/02	2,141.0	2,187.0	2,129.0	2,177.0	+77.0	+3.67	1,317,700	-
[2871]	26/07/01	2,146.5	2,167.0	2,096.5	2,100.0	-71.0	-3.27	1,229,300	-
[2871]	26/06/30	2,180.0	2,196.0	2,157.0	2,171.0	-4.5	-0.21	1,097,500	-
[2871]	26/06/29	2,195.0	2,227.0	2,164.0	2,175.5	-14.5	-0.66	1,266,700	-
[2871]	26/06/26	2,168.5	2,196.5	2,140.0	2,190.0	+42.0	+1.96	1,225,900	-
[2871]	26/06/25	2,148.5	2,159.0	2,110.0	2,148.0	+49.5	+2.36	1,309,300	-
[2871]	26/06/24	2,085.0	2,123.5	2,078.0	2,098.5	-5.0	-0.24	1,019,900	-
[2871]	26/06/23	2,043.0	2,108.5	2,036.0	2,103.5	+63.5	+3.11	1,569,500	-
[2871]	26/06/22	2,037.5	2,053.0	2,028.0	2,040.0	-7.0	-0.34	1,019,900	-
[2871]	26/06/19	2,040.0	2,054.5	2,015.0	2,047.0	-22.0	-1.06	1,606,600	-
[2871]	26/06/18	2,055.0	2,077.0	2,039.0	2,069.0	+23.0	+1.12	1,141,700	-
[2871]	26/06/17	2,068.5	2,094.0	2,034.5	2,046.0	-29.0	-1.40	1,224,900	-
[2871]	26/06/16	2,060.0	2,082.5	2,051.5	2,075.0	-16.5	-0.79	1,178,400	-
[2871]	26/06/15	2,108.0	2,122.5	2,089.0	2,091.5	-39.0	-1.83	1,254,000	-
[2871]	26/06/12	2,126.5	2,178.5	2,115.0	2,130.5	+48.0	+2.30	2,740,600	-
[2871]	26/06/11	2,090.0	2,114.0	2,063.0	2,082.5	+13.0	+0.63	1,438,900	-
[2871]	26/06/10	2,025.0	2,096.5	2,017.0	2,069.5	+47.0	+2.32	1,722,900	-
[2871]	26/06/09	1,959.0	2,059.0	1,955.0	2,022.5	+56.5	+2.87	2,085,900	-
[2871]	26/06/08	1,941.5	1,972.5	1,940.0	1,966.0	+31.0	+1.60	1,518,700	-
[2871]	26/06/05	1,949.5	1,964.0	1,923.0	1,935.0	+10.5	+0.55	1,368,000	-
[2871]	26/06/04	1,916.5	1,954.5	1,902.0	1,924.5	+17.0	+0.89	1,656,300	-
[2871]	26/06/03	1,851.5	1,932.0	1,845.0	1,907.5	+54.0	+2.91	1,628,500	-
[2871]	26/06/02	1,874.0	1,874.0	1,818.5	1,853.5	-26.0	-1.38	1,568,500	-
[2871]	26/06/01	1,851.5	1,904.5	1,843.0	1,879.5	+57.5	+3.16	3,101,900	-
[2871]	26/05/29	1,786.5	1,843.0	1,786.5	1,822.0	+15.0	+0.83	1,437,300	-
[2871]	26/05/28	1,816.5	1,833.0	1,799.0	1,807.0	+9.5	+0.53	1,063,800	-
[2871]	26/05/27	1,777.5	1,811.0	1,775.5	1,797.5	+24.5	+1.38	1,047,400	-
[2871]	26/05/26	1,805.0	1,810.0	1,772.0	1,773.0	-34.0	-1.88	846,700	-
[2871]	26/05/25	1,820.5	1,824.0	1,796.0	1,807.0	-13.5	-0.74	918,200	-
[2871]	26/05/22	1,847	1,848	1,808	1,820	-44.5	-2.39	985,300	-
[2871]	26/05/21	1,886	1,892	1,859	1,865	-35.0	-1.84	1,119,800	-
[2871]	26/05/20	1,903	1,927	1,883	1,900	-12.5	-0.65	1,220,400	-
[2871]	26/05/19	1,896	1,918	1,881	1,913	+40.5	+2.16	1,533,200	-
[2871]	26/05/18	1,875	1,905	1,863	1,873	+15.5	+0.83	1,567,300	-
[2871]	26/05/15	1,838	1,870	1,833	1,858	-5.0	-0.27	1,612,400	-
[2871]	26/05/14	1,860	1,867	1,824	1,863	+18.0	+0.98	1,806,700	-
[2871]	26/05/13	1,753	1,856	1,731	1,845	+17.0	+0.93	2,623,000	-
[2871]	26/05/12	1,833	1,857	1,823	1,828	-20.0	-1.08	1,336,000	-
[2871]	26/05/11	1,879	1,886	1,848	1,848	-40.0	-2.12	1,666,400	-
[2871]	26/05/08	1,888	1,889	1,858	1,888	+20.0	+1.07	1,370,800	-
[2871]	26/05/07	1,860	1,891	1,846	1,868	-23.0	-1.22	1,462,100	-
[2871]	26/05/01	1,895	1,917	1,880	1,891	+5.0	+0.27	1,015,300	-
[2871]	26/04/30	1,889	1,896	1,873	1,886	-10.5	-0.55	885,100	-
[2871]	26/04/28	1,888	1,897	1,873	1,897	+18.0	+0.96	802,500	-
[2871]	26/04/27	1,884.5	1,887.5	1,867.5	1,879.0	-4.0	-0.21	758,200	-
[2871]	26/04/24	1,875.0	1,890.5	1,875.0	1,883.0	+0.5	+0.03	602,500	-
[2871]	26/04/23	1,881.0	1,892.5	1,867.0	1,882.5	-3.5	-0.19	957,700	-
[2871]	26/04/22	1,887.0	1,895.0	1,876.0	1,886.0	-10.0	-0.53	918,600	-
[2871]	26/04/21	1,910.0	1,919.0	1,895.0	1,896.0	-18.5	-0.97	782,400	-
[2871]	26/04/20	1,935.0	1,936.0	1,908.5	1,914.5	-10.0	-0.52	851,800	-
[2871]	26/04/17	1,940.0	1,944.5	1,924.0	1,924.5	-8.5	-0.44	915,200	-
[2871]	26/04/16	1,927.5	1,940.5	1,924.5	1,933.0	-6.0	-0.31	1,085,100	-
[2871]	26/04/15	1,907.5	1,943.0	1,907.0	1,939.0	+17.0	+0.88	823,900	-
[2871]	26/04/14	1,953.0	1,966.5	1,921.0	1,922.0	-42.0	-2.14	855,500	-
[2871]	26/04/13	1,938.5	1,964.0	1,928.0	1,964.0	+23.5	+1.21	779,300	-
[2871]	26/04/10	1,996.0	2,000.0	1,939.5	1,940.5	-55.0	-2.76	1,050,700	-
[2871]	26/04/09	2,024.0	2,034.0	1,995.5	1,995.5	-18.0	-0.89	862,300	-
[2871]	26/04/08	2,029.0	2,031.5	2,010.0	2,013.5	+3.0	+0.15	968,900	-
[2871]	26/04/07	2,017.0	2,032.5	1,998.0	2,010.5	+10.0	+0.50	807,500	-
[2871]	26/04/06	2,011.5	2,021.5	2,000.5	2,000.5	-10.0	-0.50	643,600	-
[2871]	26/04/03	2,012.0	2,022.0	1,998.5	2,010.5	+13.5	+0.68	912,500	-
[2871]	26/04/02	2,006.5	2,027.0	1,992.5	1,997.0	-18.0	-0.89	1,244,000	-
[2871]	26/04/01	1,988.0	2,015.0	1,957.5	2,015.0	+45.5	+2.31	1,310,800	-
[2871]	26/03/31	1,979.0	1,988.5	1,957.5	1,969.5	+4.5	+0.23	1,311,100	-
[2871]	26/03/30	1,931.5	1,965.0	1,911.5	1,965.0	-12.0	-0.61	1,548,400	-
[2871]	26/03/27	1,970.0	1,981.5	1,950.5	1,977.0	+31.5	+1.62	1,484,700	-
[2871]	26/03/26	1,965.0	1,965.0	1,935.5	1,945.5	-11.5	-0.59	1,125,600	-
[2871]	26/03/25	1,967.5	1,975.0	1,948.0	1,957.0	+7.5	+0.38	1,036,800	-
[2871]	26/03/24	1,934.5	1,955.5	1,931.5	1,949.5	+30.0	+1.56	887,100	-
[2871]	26/03/23	1,969.5	1,973.0	1,901.5	1,919.5	-55.0	-2.79	1,564,900	-
[2871]	26/03/19	1,991.5	2,015.0	1,974.5	1,974.5	-40.0	-1.99	2,526,500	-
[2871]	26/03/18	1,968.5	2,014.5	1,968.5	2,014.5	+41.0	+2.08	1,055,500	-
[2871]	26/03/17	1,950.0	1,984.5	1,950.0	1,973.5	+24.5	+1.26	947,900	-
[2871]	26/03/16	1,979.0	1,987.5	1,936.0	1,949.0	-7.5	-0.38	1,055,800	-
[2871]	26/03/13	1,948.0	1,980.5	1,946.5	1,956.5	-6.5	-0.33	1,452,200	-
[2871]	26/03/12	2,000.0	2,006.5	1,958.0	1,963.0	-41.0	-2.05	1,167,300	-
[2871]	26/03/11	2,063.0	2,069.0	2,003.0	2,004.0	-40.5	-1.98	1,639,600	-
[2871]	26/03/10	2,080.5	2,085.0	2,041.5	2,044.5	-6.5	-0.32	1,435,100	-
[2871]	26/03/09	2,032.0	2,061.5	2,007.5	2,051.0	-8.0	-0.39	1,694,000	-
[2871]	26/03/06	2,040.0	2,068.5	2,020.5	2,059.0	-1.0	-0.05	1,301,000	-
[2871]	26/03/05	2,094.5	2,119.0	2,056.5	2,060.0	-18.0	-0.87	1,271,300	-
[2871]	26/03/04	2,087.0	2,088.5	2,052.5	2,078.0	-12.0	-0.57	1,482,600	-
[2871]	26/03/03	2,122.5	2,131.5	2,090.0	2,090.0	-47.5	-2.22	1,170,300	-
[2871]	26/03/02	2,134.5	2,157.0	2,122.0	2,137.5	+13.0	+0.61	1,390,900	-
[2871]	26/02/27	2,100.0	2,124.5	2,087.0	2,124.5	+33.0	+1.58	1,366,000	-
[2871]	26/02/26	2,080.0	2,107.0	2,072.0	2,091.5	+6.5	+0.31	1,516,000	-
[2871]	26/02/25	2,087.0	2,088.5	2,068.5	2,085.0	+4.0	+0.19	847,200	-
[2871]	26/02/24	2,086.0	2,090.0	2,067.0	2,081.0	+2.0	+0.10	954,500	-
[2871]	26/02/20	2,070.0	2,079.0	2,053.5	2,079.0	+17.5	+0.85	923,600	-
[2871]	26/02/19	2,040.0	2,073.5	2,033.0	2,061.5	+9.0	+0.44	1,001,600	-
[2871]	26/02/18	2,050.0	2,062.0	2,042.5	2,052.5	+0.5	+0.02	981,900	-
[2871]	26/02/17	2,062.0	2,069.0	2,038.5	2,052.0	-8.5	-0.41	1,082,700	-
[2871]	26/02/16	2,066.5	2,070.0	2,049.0	2,060.5	+2.0	+0.10	1,090,800	-
[2871]	26/02/13	2,055.0	2,078.0	2,031.5	2,058.5	+7.0	+0.34	1,891,100	-
[2871]	26/02/12	2,039.0	2,064.0	2,031.0	2,051.5	+26.0	+1.28	1,518,100	-
[2871]	26/02/10	2,022.0	2,046.5	2,016.0	2,025.5	-1.0	-0.05	1,494,500	-
[2871]	26/02/09	2,019.5	2,041.5	2,002.5	2,026.5	+25.5	+1.27	2,656,200	-
[2871]	26/02/06	1,989.0	2,008.0	1,975.0	2,001.0	+26.0	+1.32	2,133,900	-
[2871]	26/02/05	1,960.0	1,989.5	1,940.0	1,975.0	+35.0	+1.80	2,616,500	-
[2871]	26/02/04	1,916.5	1,953.5	1,906.0	1,940.0	+14.5	+0.75	2,713,100	-
[2871]	26/02/03	1,895.0	1,925.5	1,888.5	1,925.5	+10.5	+0.55	2,063,900	-
[2871]	26/02/02	1,936.5	1,939.0	1,914.0	1,915.0	+3.0	+0.16	2,407,300	-
[2871]	26/01/30	1,910.0	1,915.0	1,898.5	1,912.0	+11.0	+0.58	1,995,500	-
[2871]	26/01/29	1,880.0	1,901.0	1,875.5	1,901.0	+10.5	+0.56	1,770,800	-
[2871]	26/01/28	1,907.0	1,916.0	1,889.0	1,890.5	-19.0	-1.00	2,024,500	-
[2871]	26/01/27	1,908.0	1,916.5	1,893.0	1,909.5	+1.5	+0.08	2,510,100	-
[2871]	26/01/26	1,880.0	1,914.0	1,869.5	1,908.0	+27.0	+1.44	10,758,100	-
[2871]	26/01/23	1,894.0	1,900.0	1,870.0	1,881.0	-12.0	-0.63	1,925,300	-
[2871]	26/01/22	1,899.0	1,902.5	1,878.0	1,893.0	-3.5	-0.18	1,950,400	-
[2871]	26/01/21	1,938.0	1,939.0	1,886.0	1,896.5	-51.5	-2.64	2,824,500	-
[2871]	26/01/20	1,864.5	1,948.0	1,863.5	1,948.0	+101.5	+5.50	8,146,900	-
[2871]	26/01/19	1,842.5	1,897.5	1,835.0	1,846.5	+38.5	+2.13	6,389,000	-
[2871]	26/01/16	1,800.0	1,817.0	1,794.5	1,808.0	-3.5	-0.19	1,613,700	-
[2871]	26/01/15	1,812.5	1,827.0	1,807.5	1,811.5	-3.0	-0.17	1,443,700	-
[2871]	26/01/14	1,812.0	1,830.5	1,800.5	1,814.5	-7.5	-0.41	1,536,400	-
[2871]	26/01/13	1,810.0	1,840.0	1,805.5	1,822.0	-5.0	-0.27	2,505,200	-
[2871]	26/01/09	1,800.5	1,850.0	1,785.5	1,827.0	+5.0	+0.27	3,175,000	-
[2871]	26/01/08	1,850.0	1,860.5	1,817.5	1,822.0	-32.0	-1.73	2,119,800	-
[2871]	26/01/07	1,848.0	1,859.5	1,838.5	1,854.0	-13.5	-0.72	1,067,100	-
[2871]	26/01/06	1,852.0	1,867.5	1,851.5	1,867.5	+3.0	+0.16	1,251,200	-
[2871]	26/01/05	1,842.0	1,873.0	1,838.0	1,864.5	-1.5	-0.08	1,057,300	-
[2871]	25/12/30	1,875.0	1,878.5	1,864.5	1,866.0	+1.0	+0.05	696,400	-
[2871]	25/12/29	1,867.0	1,867.5	1,852.5	1,865.0	+0.5	+0.03	709,000	-
[2871]	25/12/26	1,870.0	1,876.5	1,854.5	1,864.5	-5.5	-0.29	779,600	-
[2871]	25/12/25	1,891.0	1,892.0	1,869.5	1,870.0	-11.0	-0.58	483,000	-
[2871]	25/12/24	1,886.0	1,892.0	1,879.0	1,881.0	+1.5	+0.08	442,700	-
[2871]	25/12/23	1,873.0	1,892.5	1,873.0	1,879.5	+7.5	+0.40	509,400	-
[2871]	25/12/22	1,870.5	1,889.5	1,864.5	1,872.0	-30.5	-1.60	705,400	-
[2871]	25/12/19	1,920.0	1,921.0	1,899.0	1,902.5	-18.5	-0.96	1,235,700	-
[2871]	25/12/18	1,910.0	1,928.0	1,891.0	1,921.0	+50.0	+2.67	1,259,900	-
[2871]	25/12/17	1,905.0	1,909.5	1,871.0	1,871.0	-28.5	-1.50	783,600	-
[2871]	25/12/16	1,880.0	1,911.5	1,880.0	1,899.5	+5.0	+0.26	616,400	-
[2871]	25/12/15	1,869.0	1,896.5	1,865.0	1,894.5	+47.0	+2.54	987,500	-
[2871]	25/12/12	1,862.5	1,862.5	1,839.5	1,847.5	+7.0	+0.38	854,000	-
[2871]	25/12/11	1,854.5	1,854.5	1,827.5	1,840.5	+0.5	+0.03	821,300	-
[2871]	25/12/10	1,850.0	1,859.0	1,838.0	1,840.0	-19.5	-1.05	1,313,900	-
[2871]	25/12/09	1,863.5	1,872.0	1,851.5	1,859.5	-4.0	-0.21	632,100	-
[2871]	25/12/08	1,847.0	1,874.5	1,836.5	1,863.5	+27.0	+1.47	1,184,600	-
[2871]	25/12/05	1,896.0	1,899.0	1,833.0	1,836.5	-48.0	-2.55	1,144,000	-
[2871]	25/12/04	1,887.5	1,896.0	1,873.5	1,884.5	-8.5	-0.45	1,052,100	-
[2871]	25/12/03	1,903.0	1,907.5	1,892.0	1,893.0	-27.0	-1.41	858,400	-
[2871]	25/12/02	1,920.0	1,932.5	1,913.5	1,920.0	0.0	0.00	693,700	-
[2871]	25/12/01	1,925.5	1,940.5	1,916.0	1,920.0	-27.0	-1.39	1,194,500	-
[2871]	25/11/28	1,942.5	1,965.0	1,942.0	1,947.0	+5.0	+0.26	720,900	-
[2871]	25/11/27	1,928.5	1,960.0	1,925.5	1,942.0	+0.5	+0.03	1,111,500	-
[2871]	25/11/26	1,920.0	1,951.0	1,918.0	1,941.5	+21.5	+1.12	1,139,500	-
[2871]	25/11/25	1,903.0	1,923.0	1,899.5	1,920.0	+17.0	+0.89	1,156,800	-
[2871]	25/11/21	1,922.0	1,924.0	1,890.5	1,903.0	+7.0	+0.37	1,611,800	-
[2871]	25/11/20	1,887.5	1,927.5	1,878.0	1,896.0	+7.5	+0.40	2,072,300	-
[2871]	25/11/19	1,911.5	1,925.0	1,888.5	1,888.5	-26.5	-1.38	1,189,400	-
[2871]	25/11/18	1,942.5	1,945.0	1,915.0	1,915.0	-18.5	-0.96	1,551,200	-
[2871]	25/11/17	1,887.0	1,954.0	1,886.5	1,933.5	+63.5	+3.40	2,466,900	-
[2871]	25/11/14	1,864.5	1,874.5	1,850.0	1,870.0	+23.0	+1.25	2,100,400	-
[2871]	25/11/13	1,824.5	1,848.0	1,813.0	1,847.0	+53.5	+2.98	1,655,800	-
[2871]	25/11/12	1,756.0	1,824.5	1,756.0	1,793.5	-41.5	-2.26	2,855,600	-
[2871]	25/11/11	1,828.0	1,837.0	1,805.0	1,835.0	+3.0	+0.16	1,261,000	-
[2871]	25/11/10	1,860.0	1,860.0	1,816.5	1,832.0	-18.0	-0.97	1,441,500	-
[2871]	25/11/07	1,830.0	1,853.0	1,830.0	1,850.0	+26.0	+1.43	1,694,900	-
[2871]	25/11/06	1,828.5	1,847.5	1,820.5	1,824.0	-17.0	-0.92	1,021,600	-
[2871]	25/11/05	1,835.0	1,847.0	1,826.0	1,841.0	+17.5	+0.96	1,662,600	-
[2871]	25/11/04	1,828.0	1,831.0	1,809.0	1,823.5	+1.5	+0.08	1,415,700	-
[2871]	25/10/31	1,811.0	1,830.0	1,809.5	1,822.0	+22.5	+1.25	1,232,200	-
[2871]	25/10/30	1,786.5	1,803.0	1,768.5	1,799.5	+43.5	+2.48	2,953,400	-
[2871]	25/10/29	1,776.0	1,785.0	1,756.0	1,756.0	-34.0	-1.90	1,228,100	-
[2871]	25/10/28	1,804.0	1,808.0	1,790.0	1,790.0	-10.5	-0.58	1,020,900	-
[2871]	25/10/27	1,785.0	1,816.5	1,782.0	1,800.5	+11.5	+0.64	999,100	-
[2871]	25/10/24	1,812.5	1,817.0	1,787.5	1,789.0	-18.5	-1.02	1,045,300	-
[2871]	25/10/23	1,807.5	1,813.5	1,801.5	1,807.5	+4.5	+0.25	1,056,200	-
[2871]	25/10/22	1,777.5	1,804.0	1,777.0	1,803.0	+22.5	+1.26	1,160,200	-
[2871]	25/10/21	1,772.0	1,787.5	1,769.5	1,780.5	+4.0	+0.23	1,017,900	-
[2871]	25/10/20	1,779.0	1,792.0	1,771.5	1,776.5	+8.0	+0.45	1,122,500	-
[2871]	25/10/17	1,745.0	1,768.5	1,745.0	1,768.5	+21.0	+1.20	1,293,200	-
[2871]	25/10/16	1,752.0	1,758.5	1,746.5	1,747.5	-10.5	-0.60	960,700	-
[2871]	25/10/15	1,759.5	1,769.0	1,749.5	1,758.0	+8.0	+0.46	1,199,800	-
[2871]	25/10/14	1,728.0	1,751.0	1,721.0	1,750.0	+5.0	+0.29	1,931,400	-
[2871]	25/10/10	1,743.0	1,754.5	1,736.5	1,745.0	-5.5	-0.31	1,969,700	-
[2871]	25/10/09	1,739.5	1,759.5	1,738.0	1,750.5	+4.0	+0.23	1,770,500	-
[2871]	25/10/08	1,745.5	1,761.5	1,744.5	1,746.5	-8.5	-0.48	2,311,200	-
[2871]	25/10/07	1,737.0	1,757.0	1,735.0	1,755.0	+20.0	+1.15	1,310,600	-
[2871]	25/10/06	1,760.0	1,762.0	1,726.5	1,735.0	+3.0	+0.17	1,797,300	-
[2871]	25/10/03	1,730.0	1,754.5	1,730.0	1,732.0	+3.5	+0.20	1,249,500	-
[2871]	25/10/02	1,725.0	1,731.0	1,708.0	1,728.5	+2.0	+0.12	1,074,400	-
[2871]	25/10/01	1,730.0	1,741.0	1,715.0	1,726.5	-9.5	-0.55	1,439,600	-
[2871]	25/09/30	1,740.0	1,745.5	1,735.5	1,736.0	-12.5	-0.71	900,900	-
[2871]	25/09/29	1,752.0	1,757.5	1,734.0	1,748.5	-12.5	-0.71	1,016,200	-
[2871]	25/09/26	1,760.0	1,767.0	1,750.5	1,761.0	+9.0	+0.51	1,093,800	-
[2871]	25/09/25	1,753.0	1,757.0	1,748.0	1,752.0	+14.0	+0.81	1,073,800	-
[2871]	25/09/24	1,760.0	1,764.0	1,735.0	1,738.0	-7.0	-0.40	1,246,500	-
[2871]	25/09/22	1,755.0	1,765.0	1,741.5	1,745.0	-7.5	-0.43	1,110,000	-
[2871]	25/09/19	1,739.5	1,758.0	1,737.0	1,752.5	+7.0	+0.40	1,892,000	-
[2871]	25/09/18	1,734.0	1,750.0	1,727.0	1,745.5	+7.5	+0.43	1,673,300	-
[2871]	25/09/17	1,726.0	1,741.5	1,725.5	1,738.0	+6.0	+0.35	1,261,700	-
[2871]	25/09/16	1,721.0	1,740.0	1,715.0	1,732.0	+9.0	+0.52	1,225,200	-
[2871]	25/09/12	1,724.0	1,728.5	1,717.0	1,723.0	-1.0	-0.06	1,876,600	-
[2871]	25/09/11	1,705.0	1,724.0	1,700.5	1,724.0	+14.5	+0.85	1,181,700	-
[2871]	25/09/10	1,709.5	1,716.0	1,700.5	1,709.5	-4.5	-0.26	1,584,900	-
[2871]	25/09/09	1,717.0	1,723.0	1,704.5	1,714.0	-3.5	-0.20	1,890,600	-
[2871]	25/09/08	1,709.0	1,717.5	1,703.0	1,717.5	+18.5	+1.09	1,639,300	-
[2871]	25/09/05	1,681.0	1,702.0	1,679.0	1,699.0	0.0	0.00	2,674,300	-