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
[8111]	26/10/29	2,050	2,063	2,028	2,061	-1	-0.048497	786,300	281,963,593,728
[8111]	26/10/28	2,101	2,103	2,062	2,062	-38	-1.809524	468,700	282,168,819,712
[8111]	26/10/27	2,157	2,157	2,097	2,100	-38	-1.777362	328,100	287,367,561,216
[8111]	26/10/26	2,165	2,169	2,138	2,138	-27	-1.247113	310,000	292,566,302,720
[8111]	26/10/23	2,212	2,214	2,158	2,165	+3	+0.13876	392,600	296,260,141,056
[8111]	26/10/22	2,177	2,185	2,162	2,162	-18	-0.825688	270,900	295,781,302,272
[8111]	26/10/21	2,215	2,215	2,174	2,180	-23	-1.044031	318,700	298,312,269,824
[8111]	26/10/20	2,205	2,209	2,188	2,203	-2	-0.090703	297,700	301,458,882,560
[8111]	26/10/19	2,233	2,242	2,195	2,205	-17	-0.765077	334,700	301,664,108,544
[8111]	26/10/16	2,185	2,233	2,185	2,222	+43	+1.973382	511,300	303,989,850,112
[8111]	26/10/15	2,166	2,180	2,150	2,179	+23	+1.06679	395,800	298,107,076,608
[8111]	26/10/14	2,174	2,181	2,156	2,156	-17	-0.782329	272,400	295,028,883,456
[8111]	26/10/13	2,190	2,192	2,157	2,173	+6	+0.27688	293,000	297,354,625,024
[8111]	26/10/09	2,166	2,186	2,152	2,167	+15	+0.697026	449,400	296,465,367,040
[8111]	26/10/08	2,142	2,152	2,114	2,152	+10	+0.466853	385,300	294,481,625,088
[8111]	26/10/07	2,106	2,142	2,106	2,142	+36	+1.709402	478,700	293,113,528,320
[8111]	26/10/06	2,117	2,126	2,106	2,106	-8	-0.37843	311,800	288,188,399,616
[8111]	26/10/05	2,102	2,119	2,098	2,114	+12	+0.570885	346,600	289,282,883,584
[8111]	26/10/02	2,110	2,114	2,090	2,102	-14	-0.661626	309,500	287,572,754,432
[8111]	26/10/01	2,115	2,123	2,090	2,116	-3	-0.141576	369,500	289,488,109,568
[8111]	26/09/30	2,099	2,123	2,084	2,119	+20	+0.952835	384,000	289,898,528,768
[8111]	26/09/29	2,135	2,135	2,094	2,099	-74	-3.40543	446,200	287,162,335,232
[8111]	26/09/28	2,188	2,191	2,161	2,173	-9	-0.412466	559,000	297,286,205,440
[8111]	26/09/25	2,156	2,185	2,156	2,182	+18	+0.831793	474,300	298,517,495,808
[8111]	26/09/24	2,127	2,177	2,126	2,164	+38	+1.787394	732,400	296,054,947,840
[8111]	26/09/18	2,169	2,170	2,126	2,126	-43	-1.98248	1,672,400	290,924,593,152
[8111]	26/09/17	2,132	2,174	2,130	2,169	+40	+1.878816	577,900	296,807,399,424
[8111]	26/09/16	2,134	2,151	2,126	2,129	-12	-0.560486	355,100	291,335,012,352
[8111]	26/09/15	2,147	2,151	2,130	2,141	+2	+0.093502	424,000	292,908,335,104
[8111]	26/09/14	2,102	2,139	2,099	2,139	+49	+2.344498	500,700	292,634,722,304
[8111]	26/09/11	2,060	2,101	2,060	2,090	+9	+0.432484	479,900	285,931,044,864
[8111]	26/09/10	2,070	2,095	2,055	2,081	-14	-0.668258	531,600	284,768,174,080
[8111]	26/09/09	2,096	2,118	2,085	2,095	-12	-0.56953	593,600	286,615,109,632
[8111]	26/09/08	2,100	2,115	2,094	2,107	+3	+0.142586	501,500	288,325,206,016
[8111]	26/09/07	2,113	2,125	2,097	2,104	-9	-0.425935	484,600	287,846,400,000
[8111]	26/09/04	2,098	2,128	2,091	2,113	+15	+0.714967	511,400	289,077,657,600
[8111]	26/09/03	2,090	2,111	2,086	2,098	+7	+0.334768	539,600	287,093,948,416
[8111]	26/09/02	2,110	2,112	2,086	2,091	-36	-1.692525	655,500	286,136,270,848
[8111]	26/09/01	2,145	2,172	2,127	2,127	-22	-1.023732	482,600	290,993,012,736
[8111]	26/08/31	2,191	2,198	2,149	2,149	-41	-1.872146	1,051,800	294,002,786,304
[8111]	26/08/28	2,165	2,196	2,163	2,190	+20	+0.921659	451,100	299,611,979,776
[8111]	26/08/27	2,165	2,188	2,158	2,170	+4	+0.184672	429,600	296,875,786,240
[8111]	26/08/26	2,182	2,207	2,166	2,166	-19	-0.869565	483,800	296,396,947,456
[8111]	26/08/25	2,190	2,209	2,181	2,185	+13	+0.598527	478,600	298,927,915,008
[8111]	26/08/24	2,150	2,184	2,149	2,172	+33	+1.542777	455,500	297,149,399,040
[8111]	26/08/21	2,137	2,146	2,126	2,139	+1	+0.046773	415,000	292,634,722,304
[8111]	26/08/20	2,124	2,144	2,107	2,138	+38	+1.809524	396,100	292,566,302,720
[8111]	26/08/19	2,138	2,141	2,061	2,100	-19	-0.896649	634,700	287,299,141,632
[8111]	26/08/18	2,100	2,146	2,100	2,119	+21	+1.000953	633,600	289,898,528,768
[8111]	26/08/17	2,135.0	2,146.0	2,098.0	2,098.0	-35.5	-1.663933	621,100	-
[8111]	26/08/14	2,128.0	2,140.5	2,111.5	2,133.5	0	0	404,100	-
[8111]	26/08/13	2,155.0	2,161.5	2,118.0	2,133.5	-22	-1.020645	493,300	-
[8111]	26/08/12	2,148.5	2,185.0	2,148.5	2,155.5	+33	+1.55477	635,100	-
[8111]	26/08/10	2,102.0	2,129.0	2,081.0	2,122.5	+47.5	+2.289157	726,900	-
[8111]	26/08/07	2,056.0	2,125.5	2,031.0	2,075.0	-209	-9.150613	2,824,200	-
[8111]	26/08/06	2,286.0	2,297.5	2,262.5	2,284.0	+44.5	+1.987051	516,900	-
[8111]	26/08/05	2,286.0	2,314.5	2,239.5	2,239.5	-11	-0.48878	527,000	-
[8111]	26/08/04	2,280.0	2,285.0	2,250.0	2,250.5	-30.5	-1.337133	459,300	-
[8111]	26/08/03	2,285.0	2,285.5	2,240.5	2,281.0	-10.5	-0.458215	328,500	-
[8111]	26/07/31	2,310.5	2,328.0	2,285.0	2,291.5	-59	-2.510104	362,800	-
[8111]	26/07/30	2,326.0	2,385.0	2,326.0	2,350.5	-75.5	-3.112119	571,700	-
[8111]	26/07/29	2,392.5	2,426.0	2,360.0	2,426.0	+54	+2.27656	470,900	-
[8111]	26/07/28	2,360.0	2,381.5	2,341.5	2,372.0	+17.5	+0.743258	370,600	-
[8111]	26/07/27	2,324.5	2,354.5	2,321.0	2,354.5	+53.5	+2.325076	426,200	-
[8111]	26/07/24	2,266.0	2,303.0	2,266.0	2,301.0	+19	+0.832603	506,300	-
[8111]	26/07/23	2,272.5	2,288.0	2,266.5	2,282.0	0	0	336,700	-
[8111]	26/07/22	2,301.0	2,317.0	2,275.0	2,282.0	-19.5	-0.847274	352,400	-
[8111]	26/07/21	2,266.0	2,336.0	2,266.0	2,301.5	+35.5	+1.566637	487,200	-
[8111]	26/07/17	2,290.0	2,303.5	2,251.0	2,266.0	-10	-0.439367	385,500	-
[8111]	26/07/16	2,278.5	2,293.5	2,267.0	2,276.0	+8	+0.352734	263,300	-
[8111]	26/07/15	2,284.0	2,296.5	2,260.5	2,268.0	-16.5	-0.722259	328,400	-
[8111]	26/07/14	2,299.0	2,315.0	2,284.5	2,284.5	-15.5	-0.673913	310,800	-
[8111]	26/07/13	2,253.0	2,300.0	2,246.0	2,300.0	+58.5	+2.609859	359,600	-
[8111]	26/07/10	2,255.5	2,270.5	2,239.0	2,241.5	-18	-0.796636	625,400	-
[8111]	26/07/09	2,273.0	2,279.5	2,244.0	2,259.5	-51.5	-2.228473	377,000	-
[8111]	26/07/08	2,280.0	2,323.0	2,280.0	2,311.0	+32.5	+1.426377	402,200	-
[8111]	26/07/07	2,300.0	2,333.5	2,278.5	2,278.5	+15	+0.662691	544,000	-
[8111]	26/07/06	2,240.0	2,265.0	2,239.5	2,263.5	+26	+1.162011	250,600	-
[8111]	26/07/03	2,271.5	2,274.0	2,236.0	2,237.5	+11	+0.494049	356,100	-
[8111]	26/07/02	2,198.0	2,244.0	2,190.5	2,226.5	+37.5	+1.713111	354,600	-
[8111]	26/07/01	2,175.0	2,193.5	2,168.0	2,189.0	+15	+0.689972	430,400	-
[8111]	26/06/30	2,175.0	2,194.0	2,162.5	2,174.0	-11	-0.503432	498,700	-
[8111]	26/06/29	2,163.5	2,195.0	2,156.5	2,185.0	+38.5	+1.793618	426,600	-
[8111]	26/06/26	2,163.0	2,178.0	2,137.0	2,146.5	-22	-1.014526	340,800	-
[8111]	26/06/25	2,190.0	2,192.0	2,160.5	2,168.5	+19	+0.883926	267,600	-
[8111]	26/06/24	2,155.0	2,169.5	2,135.0	2,149.5	+23	+1.081589	382,500	-
[8111]	26/06/23	2,165.5	2,180.0	2,103.5	2,126.5	-67	-3.054479	1,023,500	-
[8111]	26/06/22	2,190.0	2,207.5	2,190.0	2,193.5	+3.5	+0.159817	271,500	-
[8111]	26/06/19	2,200.0	2,203.0	2,178.5	2,190.0	-1.5	-0.068446	824,000	-
[8111]	26/06/18	2,178.0	2,211.5	2,174.0	2,191.5	+13.5	+0.619835	431,300	-
[8111]	26/06/17	2,195.0	2,219.0	2,178.0	2,178.0	-14	-0.638686	356,500	-
[8111]	26/06/16	2,170.0	2,204.0	2,170.0	2,192.0	+30	+1.387604	488,200	-
[8111]	26/06/15	2,191.0	2,213.0	2,162.0	2,162.0	-9	-0.414556	853,900	-
[8111]	26/06/12	2,145.0	2,174.5	2,127.5	2,171.0	+26	+1.212121	682,800	-
[8111]	26/06/11	2,120.0	2,149.5	2,106.0	2,145.0	+17	+0.798872	451,700	-
[8111]	26/06/10	2,104.0	2,128.0	2,096.0	2,128.0	+24	+1.140684	438,700	-
[8111]	26/06/09	2,121.0	2,125.5	2,099.5	2,104.0	+7	+0.33381	369,500	-
[8111]	26/06/08	2,041.5	2,115.0	2,040.0	2,097.0	+5.5	+0.262969	533,000	-
[8111]	26/06/05	2,090.5	2,121.0	2,089.5	2,091.5	+6.5	+0.311751	443,900	-
[8111]	26/06/04	2,092.0	2,108.0	2,060.0	2,085.0	-24	-1.13798	674,700	-
[8111]	26/06/03	2,071.5	2,117.5	2,068.0	2,109.0	+27.5	+1.321163	444,400	-
[8111]	26/06/02	2,095.5	2,117.0	2,076.0	2,081.5	-18	-0.857347	491,600	-
[8111]	26/06/01	2,105.0	2,135.0	2,095.0	2,099.5	-10.5	-0.49763	585,100	-
[8111]	26/05/29	2,123.0	2,152.0	2,110.0	2,110.0	-19.5	-0.915708	661,000	-
[8111]	26/05/28	2,100.0	2,147.0	2,095.0	2,129.5	+32	+1.525626	440,300	-
[8111]	26/05/27	2,112.0	2,113.5	2,082.5	2,097.5	-18.5	-0.874291	707,700	-
[8111]	26/05/26	2,130.0	2,167.5	2,116.0	2,116.0	-2	-0.094429	483,400	-
[8111]	26/05/25	2,176.5	2,177.5	2,103.0	2,118.0	-39	-1.808067	496,400	-
[8111]	26/05/22	2,186	2,188	2,151	2,157	-19	-0.873162	277,600	-
[8111]	26/05/21	2,168	2,186	2,156	2,176	+24	+1.115242	360,700	-
[8111]	26/05/20	2,204	2,211	2,126	2,152	-69	-3.106709	418,800	-
[8111]	26/05/19	2,157	2,234	2,148	2,221	+84	+3.930744	522,600	-
[8111]	26/05/18	2,198	2,201	2,125	2,137	-61	-2.77525	414,000	-
[8111]	26/05/15	2,217	2,234	2,186	2,198	-32	-1.434978	448,100	-
[8111]	26/05/14	2,277	2,302	2,177	2,230	-76	-3.29575	687,100	-
[8111]	26/05/13	2,180	2,350	2,160	2,306	+146.5	+6.783978	1,806,900	-
[8111]	26/05/12	2,195.0	2,204.0	2,159.0	2,159.5	-47.5	-2.152243	557,800	-
[8111]	26/05/11	2,230.0	2,232.5	2,200.0	2,207.0	-8.5	-0.383661	545,900	-
[8111]	26/05/08	2,218.5	2,233.0	2,187.5	2,215.5	-9.5	-0.426966	451,700	-
[8111]	26/05/07	2,219.0	2,258.5	2,217.0	2,225.0	+13	+0.587703	485,000	-
[8111]	26/05/01	2,194.0	2,213.0	2,171.5	2,212.0	+18	+0.820419	208,600	-
[8111]	26/04/30	2,197.5	2,217.5	2,179.5	2,194.0	-31.5	-1.415412	449,700	-
[8111]	26/04/28	2,207.0	2,234.0	2,197.0	2,225.5	+30.5	+1.389522	431,300	-
[8111]	26/04/27	2,165.5	2,204.0	2,160.0	2,195.0	+15	+0.688073	300,600	-
[8111]	26/04/24	2,150.5	2,183.0	2,150.5	2,180.0	+22.5	+1.042874	285,700	-
[8111]	26/04/23	2,187.0	2,188.0	2,156.0	2,157.5	-47	-2.132003	458,900	-
[8111]	26/04/22	2,242.0	2,256.0	2,199.5	2,204.5	-51.5	-2.282801	380,100	-
[8111]	26/04/21	2,300.0	2,300.0	2,254.0	2,256.0	-35	-1.527717	312,300	-
[8111]	26/04/20	2,300.0	2,303.0	2,279.0	2,291.0	+16.5	+0.725434	384,000	-
[8111]	26/04/17	2,254.0	2,279.0	2,250.0	2,274.5	+10.5	+0.463781	508,100	-
[8111]	26/04/16	2,274.5	2,300.0	2,261.5	2,264.0	+14	+0.622222	305,700	-
[8111]	26/04/15	2,250.0	2,259.0	2,245.5	2,250.0	+22	+0.987433	279,700	-
[8111]	26/04/14	2,250.0	2,250.0	2,227.0	2,228.0	-22	-0.977778	208,700	-
[8111]	26/04/13	2,238.5	2,250.5	2,225.0	2,250.0	+11.5	+0.513737	306,700	-
[8111]	26/04/10	2,241.5	2,245.5	2,226.5	2,238.5	+5	+0.223864	331,800	-
[8111]	26/04/09	2,283.0	2,289.5	2,222.0	2,233.5	-59.5	-2.594854	338,700	-
[8111]	26/04/08	2,280.0	2,297.0	2,263.0	2,293.0	+50.5	+2.251951	414,200	-
[8111]	26/04/07	2,231.0	2,243.5	2,217.0	2,242.5	+29	+1.310142	304,000	-
[8111]	26/04/06	2,205.0	2,226.5	2,199.0	2,213.5	+19.5	+0.888788	253,500	-
[8111]	26/04/03	2,222.0	2,235.5	2,191.0	2,194.0	-28	-1.260126	335,800	-
[8111]	26/04/02	2,260.0	2,272.0	2,209.5	2,222.0	-44	-1.941748	597,100	-
[8111]	26/04/01	2,262.0	2,271.0	2,234.0	2,266.0	+54	+2.44123	302,200	-
[8111]	26/03/31	2,203.0	2,262.0	2,199.0	2,212.0	+24.5	+1.12	370,200	-
[8111]	26/03/30	2,162.0	2,191.5	2,145.0	2,187.5	-95	-4.162103	646,700	-
[8111]	26/03/27	2,286.5	2,295.0	2,262.0	2,282.5	+3.5	+0.153576	655,500	-
[8111]	26/03/26	2,310.0	2,315.5	2,264.5	2,279.0	-37.5	-1.618821	440,100	-
[8111]	26/03/25	2,343.0	2,349.5	2,316.5	2,316.5	+1.5	+0.064795	411,200	-
[8111]	26/03/24	2,316.5	2,326.5	2,283.0	2,315.0	+48.5	+2.139863	367,600	-
[8111]	26/03/23	2,318.0	2,321.0	2,259.0	2,266.5	-67	-2.871223	554,900	-
[8111]	26/03/19	2,380.0	2,386.0	2,333.5	2,333.5	-80	-3.314688	621,200	-
[8111]	26/03/18	2,377.0	2,413.5	2,371.5	2,413.5	+53	+2.245287	481,600	-
[8111]	26/03/17	2,322.0	2,360.5	2,315.0	2,360.5	+41.5	+1.789564	304,700	-
[8111]	26/03/16	2,335.5	2,350.5	2,310.5	2,319.0	-11	-0.472103	335,300	-
[8111]	26/03/13	2,303.5	2,347.0	2,303.0	2,330.0	+6.5	+0.27975	392,000	-
[8111]	26/03/12	2,361.0	2,365.0	2,303.5	2,323.5	-45	-1.899937	426,000	-
[8111]	26/03/11	2,368.5	2,388.5	2,361.5	2,368.5	+21.5	+0.916063	353,200	-
[8111]	26/03/10	2,389.0	2,389.0	2,330.5	2,347.0	-14	-0.592969	612,500	-
[8111]	26/03/09	2,259.5	2,372.0	2,252.0	2,361.0	+1.5	+0.063573	777,200	-
[8111]	26/03/06	2,318.0	2,359.5	2,298.0	2,359.5	+41.5	+1.790336	720,900	-
[8111]	26/03/05	2,328.0	2,352.5	2,317.0	2,318.0	+21.5	+0.936207	449,100	-
[8111]	26/03/04	2,340.0	2,345.5	2,262.0	2,296.5	-58.5	-2.484076	591,500	-
[8111]	26/03/03	2,401.5	2,403.0	2,342.0	2,355.0	-68	-2.806438	748,300	-
[8111]	26/03/02	2,426.0	2,436.0	2,396.5	2,423.0	-44	-1.783543	648,500	-
[8111]	26/02/27	2,463.0	2,482.5	2,440.0	2,467.0	+43.5	+1.794925	503,100	-
[8111]	26/02/26	2,444.0	2,467.5	2,423.5	2,423.5	-7.5	-0.308515	500,500	-
[8111]	26/02/25	2,448.0	2,455.5	2,421.0	2,431.0	-19	-0.77551	466,200	-
[8111]	26/02/24	2,420.5	2,461.5	2,416.5	2,450.0	+30	+1.239669	398,400	-
[8111]	26/02/20	2,432.0	2,439.5	2,415.0	2,420.0	-30	-1.22449	325,600	-
[8111]	26/02/19	2,457.0	2,461.5	2,428.5	2,450.0	+1	+0.040833	302,000	-
[8111]	26/02/18	2,448.0	2,463.0	2,427.0	2,449.0	+22.5	+0.927261	352,900	-
[8111]	26/02/17	2,453.0	2,484.0	2,426.5	2,426.5	-15	-0.614376	422,100	-
[8111]	26/02/16	2,460.0	2,465.0	2,427.0	2,441.5	-3.5	-0.143149	441,300	-
[8111]	26/02/13	2,503.0	2,512.5	2,437.0	2,445.0	-59	-2.35623	493,400	-
[8111]	26/02/12	2,525.0	2,530.0	2,500.0	2,504.0	-15	-0.595474	445,100	-
[8111]	26/02/10	2,489.0	2,539.0	2,485.0	2,519.0	+30.5	+1.225638	470,600	-
[8111]	26/02/09	2,490.0	2,523.0	2,462.5	2,488.5	+26	+1.055838	773,200	-
[8111]	26/02/06	2,448.5	2,489.0	2,397.0	2,462.5	-190	-7.163054	1,420,800	-
[8111]	26/02/05	2,650.0	2,687.5	2,627.5	2,652.5	+63.5	+2.452684	744,400	-
[8111]	26/02/04	2,615.5	2,621.0	2,589.0	2,589.0	-29.5	-1.126599	372,000	-
[8111]	26/02/03	2,570.5	2,622.0	2,566.0	2,618.5	+48	+1.867341	482,400	-
[8111]	26/02/02	2,575.5	2,583.0	2,553.0	2,570.5	-6.5	-0.252231	404,000	-
[8111]	26/01/30	2,577.5	2,592.0	2,553.5	2,577.0	+0.5	+0.019406	506,600	-
[8111]	26/01/29	2,505.0	2,595.0	2,500.0	2,576.5	+76	+3.039392	630,700	-
[8111]	26/01/28	2,500.5	2,519.0	2,468.0	2,500.5	-24	-0.950683	465,300	-
[8111]	26/01/27	2,530.0	2,542.0	2,512.0	2,524.5	-17	-0.668896	395,000	-
[8111]	26/01/26	2,566.0	2,568.0	2,535.0	2,541.5	-45	-1.739803	296,300	-
[8111]	26/01/23	2,597.0	2,614.0	2,583.0	2,586.5	-12.5	-0.480954	253,300	-
[8111]	26/01/22	2,585.0	2,614.5	2,581.0	2,599.0	+25.5	+0.990868	286,800	-
[8111]	26/01/21	2,574.5	2,590.0	2,569.0	2,573.5	-36.5	-1.398467	357,200	-
[8111]	26/01/20	2,620.0	2,630.0	2,593.0	2,610.0	-9.5	-0.362665	346,000	-
[8111]	26/01/19	2,620.0	2,640.5	2,611.0	2,619.5	-24	-0.907887	395,300	-
[8111]	26/01/16	2,626.0	2,650.0	2,587.5	2,643.5	+4	+0.151544	469,700	-
[8111]	26/01/15	2,591.0	2,657.5	2,591.0	2,639.5	+29.5	+1.130268	560,300	-
[8111]	26/01/14	2,609.0	2,618.0	2,590.5	2,610.0	+9	+0.346021	463,400	-
[8111]	26/01/13	2,599.5	2,609.5	2,571.5	2,601.0	-0.5	-0.01922	529,900	-
[8111]	26/01/09	2,579.5	2,606.0	2,565.0	2,601.5	+53.5	+2.099686	502,600	-
[8111]	26/01/08	2,558.0	2,564.0	2,515.5	2,548.0	-37	-1.431335	597,100	-
[8111]	26/01/07	2,549.0	2,585.0	2,537.0	2,585.0	+13.5	+0.524985	546,100	-
[8111]	26/01/06	2,568.0	2,585.0	2,549.0	2,571.5	+8.5	+0.331643	674,200	-
[8111]	26/01/05	2,520.0	2,585.0	2,515.0	2,563.0	+53.5	+2.131899	617,900	-
[8111]	25/12/30	2,543.5	2,552.5	2,502.5	2,509.5	-43	-1.684623	682,000	-
[8111]	25/12/29	2,567.5	2,579.0	2,540.5	2,552.5	-15	-0.584226	683,000	-
[8111]	25/12/26	2,578.0	2,578.0	2,555.0	2,567.5	+5.5	+0.214676	349,000	-
[8111]	25/12/25	2,585.0	2,586.0	2,535.0	2,562.0	-15	-0.582072	491,700	-
[8111]	25/12/24	2,640.0	2,645.5	2,567.0	2,577.0	-29.5	-1.131786	671,100	-
[8111]	25/12/23	2,638.0	2,650.0	2,577.0	2,606.5	-23.5	-0.893536	962,300	-
[8111]	25/12/22	2,743.0	2,743.0	2,620.5	2,630.0	-84	-3.095063	541,800	-
[8111]	25/12/19	2,740.5	2,753.0	2,714.0	2,714.0	-40	-1.452433	853,200	-
[8111]	25/12/18	2,740.0	2,775.0	2,720.0	2,754.0	+25.5	+0.934579	377,800	-
[8111]	25/12/17	2,738.0	2,767.5	2,713.0	2,728.5	-0.5	-0.018322	308,200	-
[8111]	25/12/16	2,876.5	2,878.5	2,725.0	2,729.0	-175.5	-6.042348	710,700	-
[8111]	25/12/15	2,889.0	2,922.5	2,878.0	2,904.5	+27.5	+0.955857	227,000	-
[8111]	25/12/12	2,900.0	2,904.0	2,869.0	2,877.0	+1.5	+0.052165	247,000	-
[8111]	25/12/11	2,900.0	2,901.5	2,855.5	2,875.5	-17	-0.587727	200,300	-
[8111]	25/12/10	2,880.0	2,899.0	2,863.5	2,892.5	+11.5	+0.399167	216,100	-
[8111]	25/12/09	2,870.0	2,894.5	2,855.5	2,881.0	-38.5	-1.318719	254,900	-
[8111]	25/12/08	2,902.0	2,940.0	2,897.0	2,919.5	+17.5	+0.603032	265,600	-
[8111]	25/12/05	2,931.0	2,954.0	2,889.0	2,902.0	-29	-0.989423	278,800	-
[8111]	25/12/04	2,915.5	2,954.5	2,915.5	2,931.0	+25.5	+0.877646	301,600	-
[8111]	25/12/03	2,910.0	2,940.0	2,892.0	2,905.5	-14.5	-0.496575	260,900	-
[8111]	25/12/02	2,924.0	2,939.0	2,899.0	2,920.0	+12.5	+0.429923	291,900	-
[8111]	25/12/01	2,921.0	2,950.0	2,876.5	2,907.5	-43.5	-1.474077	313,300	-
[8111]	25/11/28	2,947.5	2,960.0	2,929.0	2,951.0	-11	-0.371371	276,500	-
[8111]	25/11/27	2,995.5	3,011.0	2,943.5	2,962.0	-12	-0.403497	459,700	-
[8111]	25/11/26	2,911.0	2,974.5	2,895.0	2,974.0	+94	+3.263889	440,900	-
[8111]	25/11/25	2,875.5	2,890.0	2,831.5	2,880.0	+19.5	+0.681699	484,800	-
[8111]	25/11/21	2,800.0	2,861.0	2,787.5	2,860.5	+79.5	+2.858684	570,400	-
[8111]	25/11/20	2,807.0	2,853.5	2,781.0	2,781.0	-11	-0.393983	633,700	-
[8111]	25/11/19	2,890.0	2,905.5	2,744.5	2,792.0	-76.5	-2.666899	911,000	-
[8111]	25/11/18	3,000.0	3,038.0	2,856.0	2,868.5	-112	-3.757759	958,000	-
[8111]	25/11/17	3,057.0	3,120.0	2,976.0	2,980.5	-174.5	-5.530903	1,092,700	-
[8111]	25/11/14	3,131.0	3,198.0	3,120.0	3,155.0	+35	+1.121795	814,400	-
[8111]	25/11/13	3,075.0	3,123.0	3,069.0	3,120.0	+46	+1.496422	373,400	-
[8111]	25/11/12	3,065.0	3,093.0	3,049.0	3,074.0	+9	+0.293638	428,700	-
[8111]	25/11/11	3,101.0	3,113.0	3,026.0	3,065.0	+25	+0.822368	673,400	-
[8111]	25/11/10	2,987.5	3,070.0	2,965.0	3,040.0	+78.5	+2.650684	1,019,900	-
[8111]	25/11/07	2,755.0	2,991.0	2,753.0	2,961.5	+223	+8.143144	1,750,600	-
[8111]	25/11/06	2,520.0	2,786.0	2,470.0	2,738.5	+235.5	+9.40871	2,865,300	-
[8111]	25/11/05	2,484.0	2,515.0	2,459.5	2,503.0	+15	+0.602894	704,200	-
[8111]	25/11/04	2,468.5	2,531.0	2,465.0	2,488.0	-62	-2.431373	716,000	-
[8111]	25/10/31	2,523.5	2,552.5	2,520.5	2,550.0	+32.5	+1.290963	301,500	-
[8111]	25/10/30	2,478.0	2,535.0	2,468.0	2,517.5	+39.5	+1.594027	1,164,200	-
[8111]	25/10/29	2,545.5	2,561.5	2,478.0	2,478.0	-83	-3.240922	338,700	-
[8111]	25/10/28	2,585.0	2,594.5	2,551.0	2,561.0	-48	-1.839785	358,700	-
[8111]	25/10/27	2,581.0	2,614.5	2,579.5	2,609.0	+28.5	+1.104437	333,100	-
[8111]	25/10/24	2,610.0	2,617.5	2,578.0	2,580.5	-31	-1.187057	291,700	-
[8111]	25/10/23	2,614.0	2,640.0	2,600.0	2,611.5	-9.5	-0.362457	324,800	-
[8111]	25/10/22	2,574.5	2,637.5	2,574.5	2,621.0	+46.5	+1.806176	532,500	-
[8111]	25/10/21	2,575.5	2,588.0	2,556.5	2,574.5	+22	+0.8619	266,000	-
[8111]	25/10/20	2,571.0	2,579.0	2,537.0	2,552.5	+27.5	+1.089109	273,100	-
[8111]	25/10/17	2,530.0	2,546.0	2,515.5	2,525.0	-5	-0.197628	311,900	-
[8111]	25/10/16	2,515.5	2,537.5	2,513.0	2,530.0	+29	+1.159536	314,200	-
[8111]	25/10/15	2,510.0	2,535.0	2,492.0	2,501.0	+27.5	+1.111785	328,600	-
[8111]	25/10/14	2,502.0	2,544.0	2,468.0	2,473.5	-96	-3.736135	591,500	-
[8111]	25/10/10	2,570.5	2,600.0	2,566.0	2,569.5	-30.5	-1.173077	359,600	-
[8111]	25/10/09	2,580.0	2,600.5	2,554.5	2,600.0	-3	-0.115252	521,100	-
[8111]	25/10/08	2,550.0	2,613.5	2,538.5	2,603.0	+101	+4.036771	750,400	-
[8111]	25/10/07	2,506.0	2,524.5	2,498.0	2,502.0	+21.5	+0.866761	456,400	-
[8111]	25/10/06	2,540.0	2,542.0	2,480.0	2,480.5	-12	-0.481444	463,800	-
[8111]	25/10/03	2,449.5	2,502.5	2,449.5	2,492.5	+45.5	+1.85942	415,000	-
[8111]	25/10/02	2,473.0	2,484.0	2,402.0	2,447.0	-3	-0.122449	517,900	-
[8111]	25/10/01	2,489.0	2,491.5	2,403.0	2,450.0	-69	-2.739182	735,000	-
[8111]	25/09/30	2,499.0	2,535.0	2,471.0	2,519.0	+20	+0.80032	496,900	-
[8111]	25/09/29	2,540.0	2,551.0	2,494.0	2,499.0	-52.6	-2.061452	419,100	-
[8111]	25/09/26	2,513.3	2,561.6	2,508.9	2,551.6	+48.3	+1.929453	689,707	-
[8111]	25/09/25	2,506.9	2,509.9	2,486.9	2,503.3	-1	-0.039931	385,804	-
[8111]	25/09/24	2,505.9	2,510.3	2,479.3	2,504.3	+5.4	+0.216095	537,905	-
[8111]	25/09/22	2,543.3	2,552.6	2,498.9	2,498.9	-19.4	-0.770361	713,407	-
[8111]	25/09/19	2,578.3	2,595.6	2,508.9	2,518.3	-58.3	-2.262672	1,615,816	-
[8111]	25/09/18	2,550.9	2,592.3	2,548.3	2,576.6	+26	+1.019368	590,406	-
[8111]	25/09/17	2,566.3	2,574.9	2,538.3	2,550.6	-26	-1.009082	388,204	-
[8111]	25/09/16	2,498.3	2,578.9	2,493.3	2,576.6	+89	+3.577746	587,706	-
[8111]	25/09/12	2,509.6	2,516.3	2,484.9	2,487.6	-7	-0.280606	508,205	-
[8111]	25/09/11	2,497.6	2,507.9	2,483.6	2,494.6	-12.3	-0.490646	395,704	-
[8111]	25/09/10	2,501.6	2,526.6	2,489.9	2,506.9	-8.4	-0.333956	288,603	-
[8111]	25/09/09	2,500.3	2,532.3	2,496.6	2,515.3	-10.3	-0.407824	418,504	-
[8111]	25/09/08	2,457.6	2,529.3	2,452.9	2,525.6	+71.3	+2.905105	657,607	-
[8111]	25/09/05	2,443.3	2,454.3	2,420.6	2,454.3	+27.7	+1.141515	348,903	-