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
[4911]	26/10/29	3,593	3,638	3,558	3,631	+32.0	+0.89	2,965,400	1,451,035,983,872
[4911]	26/10/28	3,674	3,700	3,573	3,599	-80.0	-2.17	2,666,800	1,438,248,075,264
[4911]	26/10/27	3,760	3,770	3,677	3,679	-84.0	-2.23	2,386,100	1,470,217,977,856
[4911]	26/10/26	3,701	3,774	3,673	3,763	+54.0	+1.46	2,122,800	1,503,786,434,560
[4911]	26/10/23	3,700	3,749	3,610	3,709	+140.0	+3.92	3,318,900	1,482,206,740,480
[4911]	26/10/22	3,500	3,613	3,495	3,569	+65.0	+1.86	2,106,900	1,426,259,312,640
[4911]	26/10/21	3,626	3,630	3,504	3,504	-95.0	-2.64	2,200,800	1,400,283,725,824
[4911]	26/10/20	3,495	3,599	3,475	3,599	+69.0	+1.95	2,356,600	1,438,248,075,264
[4911]	26/10/19	3,482	3,542	3,471	3,530	+26.0	+0.74	2,741,100	1,410,673,934,336
[4911]	26/10/16	3,495	3,558	3,467	3,504	+97.0	+2.85	2,225,600	1,400,283,725,824
[4911]	26/10/15	3,301	3,430	3,300	3,407	+36.0	+1.07	2,759,400	1,361,520,230,400
[4911]	26/10/14	3,316	3,386	3,295	3,371	+55.0	+1.66	2,593,700	1,347,133,636,608
[4911]	26/10/13	3,302	3,347	3,230	3,316	+30.0	+0.91	3,091,800	1,325,154,304,000
[4911]	26/10/09	3,299	3,317	3,252	3,286	+42.0	+1.29	1,887,800	1,313,165,672,448
[4911]	26/10/08	3,295	3,340	3,224	3,244	-19.0	-0.58	2,918,900	1,296,381,378,560
[4911]	26/10/07	3,200	3,284	3,190	3,263	+44.0	+1.37	2,862,600	1,303,974,248,448
[4911]	26/10/06	3,275	3,293	3,196	3,219	-55.0	-1.68	2,846,200	1,286,390,808,576
[4911]	26/10/05	3,277	3,322	3,262	3,274	+13.0	+0.40	2,116,300	1,308,370,141,184
[4911]	26/10/02	3,359	3,379	3,261	3,261	-147.0	-4.31	3,238,600	1,303,174,971,392
[4911]	26/10/01	3,421	3,454	3,381	3,408	-77.0	-2.21	2,808,800	1,361,919,737,856
[4911]	26/09/30	3,356	3,490	3,348	3,485	+70.0	+2.05	2,630,700	1,392,690,855,936
[4911]	26/09/29	3,412	3,474	3,359	3,415	-112.0	-3.18	3,327,900	1,364,717,207,552
[4911]	26/09/28	3,505	3,559	3,484	3,527	+27.0	+0.77	2,779,700	1,409,475,149,824
[4911]	26/09/25	3,527	3,541	3,461	3,500	-30.0	-0.85	2,667,200	1,398,685,171,712
[4911]	26/09/24	3,510	3,607	3,389	3,530	-31.0	-0.87	2,282,800	1,410,673,934,336
[4911]	26/09/18	3,547	3,600	3,507	3,561	+47.0	+1.34	2,688,700	1,423,062,335,488
[4911]	26/09/17	3,487	3,544	3,483	3,514	+53.0	+1.53	1,815,200	1,404,279,980,032
[4911]	26/09/16	3,491	3,512	3,437	3,461	-14.0	-0.40	1,581,100	1,383,099,924,480
[4911]	26/09/15	3,545	3,559	3,472	3,475	+19.0	+0.55	2,101,700	1,388,694,601,728
[4911]	26/09/14	3,419	3,484	3,384	3,456	+52.0	+1.53	2,489,300	1,381,101,731,840
[4911]	26/09/11	3,313	3,427	3,313	3,404	+74.0	+2.22	3,395,000	1,360,321,314,816
[4911]	26/09/10	3,302	3,350	3,267	3,330	-21.0	-0.63	2,988,600	1,330,749,112,320
[4911]	26/09/09	3,351	3,384	3,309	3,351	+1.0	+0.03	2,280,500	1,339,141,259,264
[4911]	26/09/08	3,387	3,406	3,337	3,350	-30.0	-0.89	1,614,100	1,338,741,620,736
[4911]	26/09/07	3,464	3,469	3,373	3,380	-65.0	-1.89	2,081,100	1,350,730,252,288
[4911]	26/09/04	3,366	3,479	3,332	3,445	+21.0	+0.61	2,634,500	1,376,705,839,104
[4911]	26/09/03	3,520	3,526	3,402	3,424	-59.0	-1.69	3,123,900	1,368,313,823,232
[4911]	26/09/02	3,580	3,590	3,459	3,483	-137.0	-3.78	3,296,400	1,391,891,578,880
[4911]	26/09/01	3,678	3,734	3,620	3,620	-106.0	-2.84	2,617,300	1,446,640,091,136
[4911]	26/08/31	3,730	3,786	3,714	3,726	-40.0	-1.06	2,167,000	1,489,000,333,312
[4911]	26/08/28	3,656	3,779	3,640	3,766	+67.0	+1.81	1,955,500	1,504,985,350,144
[4911]	26/08/27	3,784	3,821	3,685	3,699	-51.0	-1.36	2,383,200	1,478,210,486,272
[4911]	26/08/26	3,720	3,809	3,700	3,750	+65.0	+1.76	3,053,600	1,498,591,264,768
[4911]	26/08/25	3,700	3,742	3,679	3,685	+17.0	+0.46	1,791,000	1,472,615,677,952
[4911]	26/08/24	3,695	3,711	3,622	3,668	-28.0	-0.76	1,873,500	1,465,822,085,120
[4911]	26/08/21	3,650	3,696	3,631	3,696	+28.0	+0.76	2,125,200	1,477,011,570,688
[4911]	26/08/20	3,700	3,730	3,607	3,668	+165.0	+4.71	3,752,900	1,465,822,085,120
[4911]	26/08/19	3,420	3,557	3,420	3,503	+67.0	+1.95	3,144,100	1,399,884,087,296
[4911]	26/08/18	3,481	3,490	3,398	3,436	-68.0	-1.94	2,647,300	1,373,109,223,424
[4911]	26/08/17	3,508	3,569	3,488	3,504	-53.0	-1.49	1,871,200	1,400,283,725,824
[4911]	26/08/14	3,606	3,654	3,551	3,557	+31.0	+0.88	2,627,100	1,421,463,781,376
[4911]	26/08/13	3,457	3,545	3,405	3,526	+47.0	+1.35	3,522,900	1,409,075,511,296
[4911]	26/08/12	3,592	3,635	3,467	3,479	-132.0	-3.66	3,747,000	1,390,293,155,840
[4911]	26/08/10	3,660	3,698	3,586	3,611	-8.0	-0.22	2,766,000	1,443,043,475,456
[4911]	26/08/07	3,349	3,645	3,349	3,619	+228.0	+6.72	5,869,000	1,446,240,583,680
[4911]	26/08/06	3,409	3,467	3,296	3,391	+122.0	+3.73	6,091,800	1,355,126,145,024
[4911]	26/08/05	3,290	3,316	3,247	3,269	-10.0	-0.30	3,375,700	1,306,353,205,248
[4911]	26/08/04	3,183	3,283	3,108	3,279	+144.0	+4.59	3,830,000	1,310,349,328,384
[4911]	26/08/03	3,128	3,174	3,029	3,135	-19.0	-0.60	2,886,300	1,252,804,263,936
[4911]	26/07/31	3,161	3,206	3,092	3,154	-206.0	-6.13	4,747,900	1,260,397,002,752
[4911]	26/07/30	3,460	3,485	3,325	3,360	-121.0	-3.48	9,907,500	1,342,718,476,288
[4911]	26/07/29	3,334	3,514	3,310	3,481	+228.0	+7.01	4,625,800	1,391,072,378,880
[4911]	26/07/28	3,330	3,334	3,224	3,253	-24.0	-0.73	3,332,300	1,299,959,250,944
[4911]	26/07/27	3,064	3,299	3,046	3,277	+232.0	+7.62	4,457,700	1,309,550,182,400
[4911]	26/07/24	3,000	3,064	2,983	3,045	-61.0	-1.96	2,340,600	1,216,838,631,424
[4911]	26/07/23	3,055	3,138	3,035	3,106	+66.0	+2.17	2,947,700	1,241,215,401,984
[4911]	26/07/22	3,200	3,239	3,031	3,040	-173.0	-5.38	6,320,000	1,214,840,569,856
[4911]	26/07/21	3,170	3,274	3,152	3,213	+153.0	+5.00	5,709,600	1,283,974,496,256
[4911]	26/07/17	3,030.0	3,082.0	3,027.0	3,060.0	+36.0	+1.19	3,764,600	-
[4911]	26/07/16	3,027.0	3,104.0	3,013.0	3,024.0	+39.5	+1.32	3,881,500	-
[4911]	26/07/15	2,971.5	3,021.0	2,929.0	2,984.5	+41.5	+1.41	4,232,600	-
[4911]	26/07/14	2,879.0	2,988.5	2,860.0	2,943.0	+143.0	+5.11	4,755,000	-
[4911]	26/07/13	2,783.0	2,817.0	2,772.0	2,800.0	+45.0	+1.63	1,689,200	-
[4911]	26/07/10	2,750.0	2,763.5	2,694.0	2,755.0	+5.5	+0.20	2,657,100	-
[4911]	26/07/09	2,760.0	2,783.0	2,736.0	2,749.5	-37.5	-1.35	2,700,500	-
[4911]	26/07/08	2,760.0	2,812.5	2,739.0	2,787.0	-54.0	-1.90	3,278,900	-
[4911]	26/07/07	2,783.0	2,854.0	2,766.5	2,841.0	+28.5	+1.01	3,309,500	-
[4911]	26/07/06	2,743.5	2,816.0	2,721.0	2,812.5	+43.5	+1.57	2,224,400	-
[4911]	26/07/03	2,800.0	2,830.0	2,753.5	2,769.0	+57.0	+2.10	3,222,100	-
[4911]	26/07/02	2,707.0	2,767.0	2,675.0	2,712.0	+79.0	+3.00	2,968,000	-
[4911]	26/07/01	2,649.5	2,665.5	2,590.0	2,633.0	+15.0	+0.57	2,540,900	-
[4911]	26/06/30	2,630.5	2,666.0	2,606.5	2,618.0	-12.5	-0.48	2,895,800	-
[4911]	26/06/29	2,545.0	2,673.0	2,545.0	2,630.5	+57.0	+2.21	3,798,800	-
[4911]	26/06/26	2,482.5	2,589.0	2,482.5	2,573.5	+73.5	+2.94	2,969,800	-
[4911]	26/06/25	2,535.0	2,540.0	2,496.0	2,500.0	-30.0	-1.19	2,522,700	-
[4911]	26/06/24	2,503.0	2,560.0	2,503.0	2,530.0	+71.5	+2.91	3,728,500	-
[4911]	26/06/23	2,500.0	2,510.0	2,451.0	2,458.5	-46.0	-1.84	2,472,900	-
[4911]	26/06/22	2,500.0	2,515.0	2,477.0	2,504.5	-24.5	-0.97	2,522,400	-
[4911]	26/06/19	2,580.0	2,581.5	2,497.0	2,529.0	-56.5	-2.19	4,673,000	-
[4911]	26/06/18	2,563.5	2,627.5	2,561.0	2,585.5	-13.5	-0.52	2,687,400	-
[4911]	26/06/17	2,554.0	2,621.0	2,553.5	2,599.0	+47.0	+1.84	2,257,200	-
[4911]	26/06/16	2,579.5	2,587.0	2,525.0	2,552.0	-45.0	-1.73	2,607,400	-
[4911]	26/06/15	2,620.0	2,684.0	2,592.0	2,597.0	-10.0	-0.38	2,524,600	-
[4911]	26/06/12	2,608.0	2,666.0	2,578.0	2,607.0	+41.0	+1.60	3,485,700	-
[4911]	26/06/11	2,508.0	2,567.0	2,505.0	2,566.0	+37.0	+1.46	3,619,600	-
[4911]	26/06/10	2,500.0	2,538.0	2,466.5	2,529.0	-33.5	-1.31	2,965,300	-
[4911]	26/06/09	2,639.5	2,643.0	2,534.5	2,562.5	-36.5	-1.40	3,325,800	-
[4911]	26/06/08	2,629.5	2,684.5	2,573.0	2,599.0	+19.5	+0.76	4,482,600	-
[4911]	26/06/05	2,510.0	2,643.0	2,506.0	2,579.5	+62.0	+2.46	3,768,300	-
[4911]	26/06/04	2,608.5	2,629.0	2,510.5	2,517.5	-61.0	-2.37	2,916,500	-
[4911]	26/06/03	2,610.0	2,630.0	2,568.0	2,578.5	-27.5	-1.06	3,157,500	-
[4911]	26/06/02	2,665.0	2,717.5	2,596.5	2,606.0	-9.0	-0.34	3,921,000	-
[4911]	26/06/01	2,760.5	2,769.0	2,590.0	2,615.0	-195.5	-6.96	4,735,900	-
[4911]	26/05/29	2,715.0	2,832.5	2,704.0	2,810.5	+109.5	+4.05	8,675,700	-
[4911]	26/05/28	2,687.5	2,706.5	2,602.0	2,701.0	+60.5	+2.29	4,513,200	-
[4911]	26/05/27	2,605.0	2,644.5	2,577.5	2,640.5	+70.5	+2.74	4,942,300	-
[4911]	26/05/26	2,647.0	2,655.0	2,537.5	2,570.0	-77.0	-2.91	5,610,400	-
[4911]	26/05/25	2,685.0	2,723.5	2,625.0	2,647.0	-35.0	-1.30	5,202,600	-
[4911]	26/05/22	2,786.0	2,802.0	2,675.0	2,682.0	-90.5	-3.26	4,897,600	-
[4911]	26/05/21	2,856.5	2,867.0	2,759.0	2,772.5	-78.5	-2.75	5,305,000	-
[4911]	26/05/20	3,030.0	3,030.0	2,804.0	2,851.0	-122.0	-4.10	4,938,800	-
[4911]	26/05/19	3,012.0	3,040.0	2,909.5	2,973.0	-13.5	-0.45	3,911,800	-
[4911]	26/05/18	2,955.0	3,027.0	2,938.0	2,986.5	+38.0	+1.29	3,404,700	-
[4911]	26/05/15	2,993.0	3,040.0	2,918.0	2,948.5	-114.5	-3.74	4,996,500	-
[4911]	26/05/14	3,078.0	3,142.0	3,028.0	3,063.0	-38.0	-1.23	5,055,600	-
[4911]	26/05/13	3,234.0	3,259.0	3,057.0	3,101.0	-203.0	-6.14	7,088,000	-
[4911]	26/05/12	3,315.0	3,342.0	3,272.0	3,304.0	-44.0	-1.31	3,429,700	-
[4911]	26/05/11	3,410.0	3,420.0	3,258.0	3,348.0	-39.0	-1.15	3,872,700	-
[4911]	26/05/08	3,391.0	3,437.0	3,349.0	3,387.0	+66.0	+1.99	4,177,300	-
[4911]	26/05/07	3,285.0	3,321.0	3,218.0	3,321.0	+161.0	+5.09	4,605,700	-
[4911]	26/05/01	3,175.0	3,181.0	3,128.0	3,160.0	-21.0	-0.66	1,429,100	-
[4911]	26/04/30	3,167.0	3,195.0	3,138.0	3,181.0	-65.0	-2.00	2,930,200	-
[4911]	26/04/28	3,200.0	3,255.0	3,186.0	3,246.0	+108.0	+3.44	2,318,900	-
[4911]	26/04/27	3,130.0	3,160.0	3,112.0	3,138.0	-15.0	-0.48	1,540,300	-
[4911]	26/04/24	3,118.0	3,181.0	3,111.0	3,153.0	+50.0	+1.61	2,127,900	-
[4911]	26/04/23	3,115.0	3,128.0	3,051.0	3,103.0	-17.0	-0.54	2,129,700	-
[4911]	26/04/22	3,181.0	3,219.0	3,100.0	3,120.0	-16.0	-0.51	1,752,100	-
[4911]	26/04/21	3,241.0	3,256.0	3,135.0	3,136.0	-92.0	-2.85	1,546,900	-
[4911]	26/04/20	3,160.0	3,233.0	3,151.0	3,228.0	+121.0	+3.89	2,562,300	-
[4911]	26/04/17	3,133.0	3,146.0	3,075.0	3,107.0	-31.0	-0.99	2,748,100	-
[4911]	26/04/16	3,178.0	3,212.0	3,110.0	3,138.0	-81.0	-2.52	3,171,900	-
[4911]	26/04/15	3,227.0	3,281.0	3,192.0	3,219.0	+4.0	+0.12	2,717,400	-
[4911]	26/04/14	3,260.0	3,281.0	3,195.0	3,215.0	-70.0	-2.13	2,668,200	-
[4911]	26/04/13	3,332.0	3,360.0	3,268.0	3,285.0	-82.0	-2.44	3,003,200	-
[4911]	26/04/10	3,470.0	3,488.0	3,367.0	3,367.0	-105.0	-3.02	2,448,300	-
[4911]	26/04/09	3,500.0	3,518.0	3,457.0	3,472.0	-33.0	-0.94	2,411,000	-
[4911]	26/04/08	3,460.0	3,507.0	3,410.0	3,505.0	+53.0	+1.54	3,762,900	-
[4911]	26/04/07	3,503.0	3,535.0	3,426.0	3,452.0	+19.0	+0.55	2,248,500	-
[4911]	26/04/06	3,440.0	3,483.0	3,404.0	3,433.0	+48.0	+1.42	2,260,100	-
[4911]	26/04/03	3,318.0	3,389.0	3,318.0	3,385.0	+67.0	+2.02	1,806,200	-
[4911]	26/04/02	3,407.0	3,434.0	3,300.0	3,318.0	-82.0	-2.41	2,605,800	-
[4911]	26/04/01	3,321.0	3,400.0	3,274.0	3,400.0	+210.0	+6.58	3,247,800	-
[4911]	26/03/31	3,172.0	3,249.0	3,148.0	3,190.0	+16.0	+0.50	2,596,900	-
[4911]	26/03/30	3,144.0	3,185.0	3,126.0	3,174.0	-40.0	-1.24	3,087,000	-
[4911]	26/03/27	3,090.0	3,237.0	3,076.0	3,214.0	+189.0	+6.25	4,931,800	-
[4911]	26/03/26	3,058.0	3,075.0	2,997.0	3,025.0	-21.0	-0.69	1,589,800	-
[4911]	26/03/25	3,010.0	3,057.0	2,983.0	3,046.0	+60.5	+2.03	2,188,700	-
[4911]	26/03/24	2,986.5	3,018.0	2,948.5	2,985.5	+45.5	+1.55	1,968,500	-
[4911]	26/03/23	2,911.5	2,953.0	2,900.0	2,940.0	-45.5	-1.52	2,658,200	-
[4911]	26/03/19	2,976.5	3,024.0	2,968.5	2,985.5	-88.5	-2.88	2,752,900	-
[4911]	26/03/18	3,050.0	3,074.0	3,016.0	3,074.0	+18.0	+0.59	1,750,100	-
[4911]	26/03/17	3,068.0	3,080.0	3,023.0	3,056.0	+24.0	+0.79	1,431,200	-
[4911]	26/03/16	2,999.0	3,070.0	2,988.0	3,032.0	+20.0	+0.66	1,837,100	-
[4911]	26/03/13	2,950.0	3,034.0	2,948.5	3,012.0	+35.0	+1.18	2,597,600	-
[4911]	26/03/12	2,978.0	2,997.0	2,945.0	2,977.0	-20.0	-0.67	2,851,600	-
[4911]	26/03/11	3,100.0	3,109.0	2,995.5	2,997.0	-73.0	-2.38	2,173,100	-
[4911]	26/03/10	3,036.0	3,079.0	3,008.0	3,070.0	+34.0	+1.12	2,196,100	-
[4911]	26/03/09	2,950.0	3,045.0	2,947.5	3,036.0	-41.0	-1.33	2,839,100	-
[4911]	26/03/06	3,017.0	3,077.0	2,996.0	3,077.0	+37.0	+1.22	1,997,600	-
[4911]	26/03/05	3,146.0	3,178.0	3,040.0	3,040.0	+34.0	+1.13	3,869,800	-
[4911]	26/03/04	2,948.0	3,006.0	2,915.5	3,006.0	-62.0	-2.02	3,924,000	-
[4911]	26/03/03	3,170.0	3,215.0	3,037.0	3,068.0	-171.0	-5.28	3,487,000	-
[4911]	26/03/02	3,235.0	3,298.0	3,213.0	3,239.0	-61.0	-1.85	2,036,400	-
[4911]	26/02/27	3,241.0	3,332.0	3,235.0	3,300.0	+125.0	+3.94	4,278,600	-
[4911]	26/02/26	3,209.0	3,214.0	3,165.0	3,175.0	-43.0	-1.34	2,349,800	-
[4911]	26/02/25	3,220.0	3,232.0	3,163.0	3,218.0	+24.0	+0.75	2,401,500	-
[4911]	26/02/24	3,137.0	3,212.0	3,116.0	3,194.0	+120.0	+3.90	4,103,100	-
[4911]	26/02/20	3,079.0	3,090.0	3,023.0	3,074.0	+12.0	+0.39	3,006,000	-
[4911]	26/02/19	3,117.0	3,120.0	3,032.0	3,062.0	-35.0	-1.13	2,741,700	-
[4911]	26/02/18	3,126.0	3,126.0	3,005.0	3,097.0	-45.0	-1.43	4,205,300	-
[4911]	26/02/17	3,230.0	3,250.0	3,139.0	3,142.0	-133.0	-4.06	3,397,500	-
[4911]	26/02/16	3,311.0	3,360.0	3,250.0	3,275.0	-26.0	-0.79	3,020,800	-
[4911]	26/02/13	3,280.0	3,338.0	3,218.0	3,301.0	+78.0	+2.42	6,305,400	-
[4911]	26/02/12	3,034.0	3,265.0	3,025.0	3,223.0	+440.5	+15.83	14,757,900	-
[4911]	26/02/10	2,800.0	2,840.5	2,767.0	2,782.5	-75.5	-2.64	4,080,100	-
[4911]	26/02/09	2,869.5	2,883.0	2,830.5	2,858.0	+105.0	+3.81	3,434,400	-
[4911]	26/02/06	2,695.0	2,753.0	2,665.0	2,753.0	-39.5	-1.41	2,886,300	-
[4911]	26/02/05	2,810.0	2,844.5	2,785.5	2,792.5	+4.5	+0.16	3,101,300	-
[4911]	26/02/04	2,749.0	2,810.0	2,727.0	2,788.0	+77.5	+2.86	3,233,800	-
[4911]	26/02/03	2,729.0	2,729.5	2,667.5	2,710.5	+38.5	+1.44	2,181,900	-
[4911]	26/02/02	2,677.0	2,713.5	2,648.0	2,672.0	+43.0	+1.64	2,476,900	-
[4911]	26/01/30	2,527.5	2,629.5	2,519.0	2,629.0	+88.5	+3.48	2,581,000	-
[4911]	26/01/29	2,500.0	2,559.0	2,500.0	2,540.5	-3.0	-0.12	2,381,600	-
[4911]	26/01/28	2,569.0	2,606.5	2,524.0	2,543.5	-51.5	-1.98	2,952,900	-
[4911]	26/01/27	2,638.0	2,664.5	2,594.5	2,595.0	-74.5	-2.79	3,134,300	-
[4911]	26/01/26	2,749.0	2,758.5	2,647.0	2,669.5	-79.5	-2.89	2,973,300	-
[4911]	26/01/23	2,760.0	2,783.0	2,712.5	2,749.0	+27.5	+1.01	2,101,400	-
[4911]	26/01/22	2,761.0	2,769.5	2,716.0	2,721.5	-10.0	-0.37	2,400,400	-
[4911]	26/01/21	2,717.5	2,754.5	2,689.0	2,731.5	+12.0	+0.44	3,277,200	-
[4911]	26/01/20	2,700.0	2,757.0	2,687.0	2,719.5	+51.0	+1.91	3,319,600	-
[4911]	26/01/19	2,674.0	2,699.5	2,637.0	2,668.5	-2.5	-0.09	3,273,300	-
[4911]	26/01/16	2,712.0	2,754.0	2,621.0	2,671.0	-70.0	-2.55	5,281,600	-
[4911]	26/01/15	2,687.5	2,743.0	2,686.0	2,741.0	+126.5	+4.84	6,349,700	-
[4911]	26/01/14	2,518.0	2,667.5	2,502.0	2,614.5	+146.5	+5.94	6,938,900	-
[4911]	26/01/13	2,440.0	2,501.5	2,437.5	2,468.0	+58.5	+2.43	4,518,800	-
[4911]	26/01/09	2,371.5	2,441.5	2,350.5	2,409.5	+88.0	+3.79	4,078,600	-
[4911]	26/01/08	2,368.5	2,395.0	2,321.5	2,321.5	-58.5	-2.46	2,336,300	-
[4911]	26/01/07	2,380.0	2,402.0	2,365.0	2,380.0	-13.0	-0.54	1,892,500	-
[4911]	26/01/06	2,318.0	2,428.5	2,318.0	2,393.0	+83.5	+3.62	4,676,700	-
[4911]	26/01/05	2,289.0	2,320.0	2,258.5	2,309.5	+31.5	+1.38	3,098,600	-
[4911]	25/12/30	2,310.0	2,322.5	2,272.5	2,278.0	-42.0	-1.81	2,193,400	-
[4911]	25/12/29	2,336.0	2,346.5	2,299.0	2,320.0	-34.0	-1.44	2,065,600	-
[4911]	25/12/26	2,370.0	2,373.0	2,341.5	2,354.0	-9.0	-0.38	2,000,100	-
[4911]	25/12/25	2,395.0	2,398.0	2,363.0	2,363.0	-13.5	-0.57	1,497,600	-
[4911]	25/12/24	2,378.5	2,416.5	2,370.5	2,376.5	+3.5	+0.15	1,912,500	-
[4911]	25/12/23	2,351.0	2,419.0	2,340.5	2,373.0	+13.0	+0.55	2,600,100	-
[4911]	25/12/22	2,369.0	2,375.0	2,336.0	2,360.0	+10.5	+0.45	2,105,800	-
[4911]	25/12/19	2,325.5	2,369.5	2,323.5	2,349.5	-10.5	-0.44	3,126,600	-
[4911]	25/12/18	2,330.0	2,367.5	2,312.5	2,360.0	+28.5	+1.22	2,443,400	-
[4911]	25/12/17	2,335.0	2,344.5	2,308.5	2,331.5	-17.5	-0.74	2,014,100	-
[4911]	25/12/16	2,440.0	2,440.0	2,349.0	2,349.0	-88.5	-3.63	3,470,500	-
[4911]	25/12/15	2,406.0	2,450.0	2,402.5	2,437.5	0.0	0.00	2,523,500	-
[4911]	25/12/12	2,327.0	2,468.5	2,318.5	2,437.5	+122.0	+5.27	5,961,900	-
[4911]	25/12/11	2,348.0	2,378.5	2,300.0	2,315.5	+47.0	+2.07	3,684,000	-
[4911]	25/12/10	2,298.5	2,313.0	2,256.5	2,268.5	-2.5	-0.11	3,099,900	-
[4911]	25/12/09	2,315.5	2,344.0	2,252.5	2,271.0	-57.0	-2.45	2,410,300	-
[4911]	25/12/08	2,353.0	2,364.0	2,309.0	2,328.0	-17.0	-0.72	2,259,600	-
[4911]	25/12/05	2,300.0	2,351.0	2,297.0	2,345.0	+54.5	+2.38	4,109,800	-
[4911]	25/12/04	2,140.0	2,322.0	2,135.0	2,290.5	+138.5	+6.44	7,087,500	-
[4911]	25/12/03	2,177.0	2,178.0	2,145.5	2,152.0	-37.0	-1.69	2,825,300	-
[4911]	25/12/02	2,192.0	2,199.0	2,169.0	2,189.0	-7.5	-0.34	3,243,900	-
[4911]	25/12/01	2,230.0	2,242.5	2,182.0	2,196.5	-24.5	-1.10	3,499,400	-
[4911]	25/11/28	2,220.0	2,229.0	2,198.0	2,221.0	+8.0	+0.36	4,596,100	-
[4911]	25/11/27	2,230.5	2,247.5	2,192.0	2,213.0	-24.5	-1.09	3,861,100	-
[4911]	25/11/26	2,172.5	2,237.5	2,149.0	2,237.5	+58.5	+2.68	5,746,400	-
[4911]	25/11/25	2,212.0	2,214.0	2,173.0	2,179.0	-22.0	-1.00	3,577,500	-
[4911]	25/11/21	2,185.5	2,211.0	2,154.0	2,201.0	+15.5	+0.71	7,428,200	-
[4911]	25/11/20	2,290.0	2,313.0	2,176.0	2,185.5	-120.0	-5.20	8,299,900	-
[4911]	25/11/19	2,340.0	2,371.0	2,305.5	2,305.5	-48.0	-2.04	4,182,700	-
[4911]	25/11/18	2,434.0	2,438.0	2,332.0	2,353.5	-70.0	-2.89	5,731,000	-
[4911]	25/11/17	2,465.5	2,490.5	2,361.0	2,423.5	-242.0	-9.08	8,770,100	-
[4911]	25/11/14	2,695.0	2,721.0	2,644.0	2,665.5	-9.5	-0.36	2,652,300	-
[4911]	25/11/13	2,780.0	2,780.0	2,650.0	2,675.0	-26.5	-0.98	3,290,300	-
[4911]	25/11/12	2,607.0	2,717.5	2,581.0	2,701.5	+139.0	+5.42	5,266,000	-
[4911]	25/11/11	2,485.5	2,708.0	2,481.0	2,562.5	-23.0	-0.89	12,428,000	-
[4911]	25/11/10	2,621.0	2,624.0	2,572.0	2,585.5	+14.5	+0.56	2,522,600	-
[4911]	25/11/07	2,531.0	2,583.0	2,529.5	2,571.0	+62.0	+2.47	2,692,900	-
[4911]	25/11/06	2,562.5	2,578.5	2,496.5	2,509.0	-27.5	-1.08	2,196,700	-
[4911]	25/11/05	2,607.0	2,620.0	2,509.0	2,536.5	-83.5	-3.19	2,614,500	-
[4911]	25/11/04	2,602.0	2,645.5	2,594.5	2,620.0	+20.0	+0.77	2,215,600	-
[4911]	25/10/31	2,610.5	2,626.5	2,592.0	2,600.0	-2.5	-0.10	1,665,900	-
[4911]	25/10/30	2,552.0	2,625.0	2,550.0	2,602.5	+37.0	+1.44	3,066,100	-
[4911]	25/10/29	2,625.5	2,653.5	2,564.5	2,565.5	-89.5	-3.37	3,214,800	-
[4911]	25/10/28	2,737.0	2,747.0	2,655.0	2,655.0	-117.5	-4.24	3,095,500	-
[4911]	25/10/27	2,761.0	2,789.5	2,739.5	2,772.5	+45.5	+1.67	2,594,100	-
[4911]	25/10/24	2,795.0	2,804.5	2,724.5	2,727.0	-59.0	-2.12	2,111,300	-
[4911]	25/10/23	2,740.0	2,822.0	2,735.0	2,786.0	+31.5	+1.14	2,291,300	-
[4911]	25/10/22	2,761.0	2,787.0	2,747.5	2,754.5	-30.5	-1.10	2,090,400	-
[4911]	25/10/21	2,820.0	2,839.0	2,774.0	2,785.0	-33.5	-1.19	3,070,800	-
[4911]	25/10/20	2,782.0	2,818.5	2,727.5	2,818.5	+112.5	+4.16	3,467,000	-
[4911]	25/10/17	2,665.0	2,727.0	2,647.5	2,706.0	+54.5	+2.06	4,711,000	-
[4911]	25/10/16	2,551.5	2,651.5	2,550.0	2,651.5	+109.0	+4.29	3,459,900	-
[4911]	25/10/15	2,502.5	2,574.0	2,481.5	2,542.5	+59.0	+2.38	3,117,200	-
[4911]	25/10/14	2,542.0	2,580.5	2,470.0	2,483.5	-127.0	-4.86	3,863,400	-
[4911]	25/10/10	2,599.0	2,646.0	2,499.5	2,610.5	+55.5	+2.17	4,697,100	-
[4911]	25/10/09	2,520.0	2,555.0	2,517.0	2,555.0	+31.5	+1.25	1,816,400	-
[4911]	25/10/08	2,546.5	2,567.5	2,499.5	2,523.5	+13.0	+0.52	2,181,100	-
[4911]	25/10/07	2,541.5	2,545.5	2,507.0	2,510.5	-36.5	-1.43	2,748,300	-
[4911]	25/10/06	2,580.0	2,582.0	2,523.5	2,547.0	+27.0	+1.07	2,499,100	-
[4911]	25/10/03	2,550.0	2,559.0	2,519.5	2,520.0	-27.0	-1.06	1,464,000	-
[4911]	25/10/02	2,480.0	2,547.0	2,472.0	2,547.0	+49.0	+1.96	1,998,200	-
[4911]	25/10/01	2,502.5	2,517.0	2,474.0	2,498.0	-29.0	-1.15	2,208,900	-
[4911]	25/09/30	2,504.5	2,543.0	2,498.5	2,527.0	+53.0	+2.14	1,979,600	-
[4911]	25/09/29	2,520.0	2,529.0	2,472.0	2,474.0	-53.5	-2.12	2,204,800	-
[4911]	25/09/26	2,533.5	2,538.0	2,510.0	2,527.5	-25.5	-1.00	2,299,300	-
[4911]	25/09/25	2,561.0	2,585.0	2,535.5	2,553.0	-16.5	-0.64	2,299,200	-
[4911]	25/09/24	2,544.5	2,578.0	2,518.0	2,569.5	+66.0	+2.64	3,681,700	-
[4911]	25/09/22	2,435.5	2,503.5	2,428.5	2,503.5	+85.0	+3.51	2,677,100	-
[4911]	25/09/19	2,486.5	2,488.0	2,402.0	2,418.5	-69.5	-2.79	3,591,800	-
[4911]	25/09/18	2,483.0	2,505.0	2,454.0	2,488.0	+19.5	+0.79	2,994,200	-
[4911]	25/09/17	2,410.0	2,487.5	2,397.0	2,468.5	+72.5	+3.03	4,412,300	-
[4911]	25/09/16	2,365.0	2,414.0	2,346.5	2,396.0	+26.0	+1.10	2,182,100	-
[4911]	25/09/12	2,348.0	2,374.0	2,336.0	2,370.0	+22.0	+0.94	2,593,500	-
[4911]	25/09/11	2,350.0	2,364.5	2,322.5	2,348.0	-12.0	-0.51	2,851,300	-
[4911]	25/09/10	2,400.0	2,419.5	2,360.0	2,360.0	-48.0	-1.99	3,212,100	-
[4911]	25/09/09	2,426.0	2,429.5	2,392.0	2,408.0	-18.5	-0.76	2,929,600	-
[4911]	25/09/08	2,417.5	2,468.5	2,413.0	2,426.5	+24.0	+1.00	3,248,300	-
[4911]	25/09/05	2,433.0	2,443.0	2,398.0	2,402.5	-30.5	-1.25	2,480,400	-