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
[1925]	26/10/29	2,257	2,257	2,228	2,228	-15	-0.668747	8,436,300	2,761,290,940,416
[1925]	26/10/28	2,290	2,296	2,243	2,243	-56	-2.435842	3,122,600	2,779,877,212,160
[1925]	26/10/27	2,312	2,329	2,286	2,299	-45	-1.919795	2,764,900	2,849,265,680,384
[1925]	26/10/26	2,308	2,345	2,295	2,344	+42	+1.8245	4,069,800	2,904,404,787,200
[1925]	26/10/23	2,313	2,335	2,290	2,302	+23	+1.009215	4,433,900	2,852,983,144,448
[1925]	26/10/22	2,265	2,294	2,260	2,279	+12	+0.529334	2,697,400	2,824,484,159,488
[1925]	26/10/21	2,289	2,289	2,258	2,267	-13	-0.570175	3,056,400	2,809,615,089,664
[1925]	26/10/20	2,252	2,280	2,245	2,280	+27	+1.198402	3,311,100	2,825,723,314,176
[1925]	26/10/19	2,245	2,274	2,237	2,253	+33	+1.486486	4,315,900	2,791,648,526,336
[1925]	26/10/16	2,235	2,240	2,210	2,220	+17	+0.771675	4,431,300	2,750,758,780,928
[1925]	26/10/15	2,186	2,207	2,168	2,203	+18	+0.823799	6,791,000	2,729,694,461,952
[1925]	26/10/14	2,181	2,196	2,170	2,185	-6	-0.273848	3,936,800	2,884,117,200,896
[1925]	26/10/13	2,177	2,192	2,156	2,191	+33	+1.529194	4,775,700	2,891,375,443,968
[1925]	26/10/09	2,165	2,178	2,155	2,158	-8	-0.369344	4,508,900	2,847,826,509,824
[1925]	26/10/08	2,145	2,168	2,126	2,166	+13	+0.603809	4,567,400	2,683,848,622,080
[1925]	26/10/07	2,170	2,182	2,153	2,153	+1	+0.046468	3,932,800	2,667,740,397,568
[1925]	26/10/06	2,150	2,164	2,150	2,152	-2	-0.092851	3,562,400	2,667,120,951,296
[1925]	26/10/05	2,158	2,169	2,148	2,154	+10	+0.466418	4,404,500	2,668,979,552,256
[1925]	26/10/02	2,169	2,176	2,144	2,144	-31	-1.425287	4,515,600	2,657,208,238,080
[1925]	26/10/01	2,183	2,195	2,172	2,175	-21	-0.956284	5,185,900	2,695,619,674,112
[1925]	26/09/30	2,186	2,206	2,172	2,196	+23	+1.058445	6,550,300	2,721,020,903,424
[1925]	26/09/29	2,204	2,213	2,169	2,173	-87.5	-3.870825	5,481,600	2,693,141,626,880
[1925]	26/09/28	2,277.5	2,296	2,260.5	2,260.5	-15	-0.659196	4,946,400	2,800,941,531,136
[1925]	26/09/25	2,267	2,280	2,259.5	2,275.5	+9.5	+0.419241	4,667,800	2,819,527,802,880
[1925]	26/09/24	2,270.5	2,290.5	2,265.5	2,266	-13	-0.570426	4,876,200	2,807,756,488,704
[1925]	26/09/18	2,300.5	2,311	2,273.5	2,279	-34	-1.469952	6,930,800	2,823,864,713,216
[1925]	26/09/17	2,290.5	2,313	2,287	2,313	+34.5	+1.514154	3,965,600	2,865,993,351,168
[1925]	26/09/16	2,310.5	2,317	2,278.5	2,278.5	-15	-0.654022	2,679,800	2,823,245,004,800
[1925]	26/09/15	2,340	2,342	2,290.5	2,293.5	-32	-1.376048	2,969,600	2,841,831,276,544
[1925]	26/09/14	2,325	2,342	2,315.5	2,325.5	+26.5	+1.152675	2,278,600	2,881,481,867,264
[1925]	26/09/11	2,263	2,311.5	2,263	2,299	+1	+0.043516	3,835,800	2,848,646,234,112
[1925]	26/09/10	2,300.5	2,308	2,285.5	2,298	-17.5	-0.755776	3,141,400	2,847,407,079,424
[1925]	26/09/09	2,302.5	2,324.5	2,297.5	2,315.5	-4	-0.172451	3,976,400	2,869,091,106,816
[1925]	26/09/08	2,313	2,329.5	2,304	2,319.5	+2.5	+0.107898	2,194,600	2,874,047,463,424
[1925]	26/09/07	2,368.5	2,369	2,315.5	2,317	-31.5	-1.341282	3,062,400	2,870,949,707,776
[1925]	26/09/04	2,399.5	2,399.5	2,348.5	2,348.5	-34.5	-1.447755	4,237,400	2,909,980,852,224
[1925]	26/09/03	2,369	2,384.5	2,357	2,383	+8	+0.336842	3,775,200	2,952,728,936,448
[1925]	26/09/02	2,371.5	2,376.5	2,356.5	2,375	+3	+0.126476	4,796,800	2,942,816,485,376
[1925]	26/09/01	2,351	2,385	2,348	2,372	+32	+1.367521	3,232,000	2,939,099,021,312
[1925]	26/08/31	2,351	2,366	2,340	2,340	-18	-0.763359	6,640,000	2,899,448,430,592
[1925]	26/08/28	2,350	2,364	2,341	2,358	0	0	2,876,800	2,921,751,904,256
[1925]	26/08/27	2,354	2,378.5	2,342	2,358	-0.5	-0.0212	2,804,400	2,921,751,904,256
[1925]	26/08/26	2,357.5	2,369	2,349	2,358.5	+4	+0.169887	2,743,800	2,921,456,730,112
[1925]	26/08/25	2,366.5	2,368	2,350.5	2,354.5	+4.5	+0.191489	3,665,800	2,916,501,946,368
[1925]	26/08/24	2,339	2,354	2,326	2,350	+5.5	+0.234592	2,654,800	2,910,927,978,496
[1925]	26/08/21	2,326.5	2,350.5	2,324.5	2,344.5	+19	+0.817029	4,196,400	2,904,115,118,080
[1925]	26/08/20	2,321	2,329	2,299.5	2,325.5	+39.5	+1.727909	3,096,000	2,880,579,829,760
[1925]	26/08/19	2,305	2,305	2,265.5	2,286	-13.5	-0.587084	4,188,800	2,831,651,700,736
[1925]	26/08/18	2,278.5	2,301.5	2,268.5	2,299.5	+14	+0.612557	2,830,800	2,848,373,866,496
[1925]	26/08/17	2,319.5	2,325	2,285.5	2,285.5	-19	-0.824474	2,575,400	2,831,032,254,464
[1925]	26/08/14	2,315	2,315.5	2,296.5	2,304.5	+1	+0.043412	3,456,000	2,854,567,280,640
[1925]	26/08/13	2,305	2,311.5	2,287.5	2,303.5	-1.5	-0.065076	3,311,800	2,853,328,650,240
[1925]	26/08/12	2,295	2,314	2,283	2,305	+23.5	+1.030024	4,016,000	2,855,186,726,912
[1925]	26/08/10	2,287.5	2,292	2,259	2,281.5	-12	-0.523218	3,729,800	2,826,077,470,720
[1925]	26/08/07	2,285	2,299.5	2,267.5	2,293.5	-0.5	-0.021796	6,041,800	2,840,944,967,680
[1925]	26/08/06	2,266.5	2,303.5	2,258.5	2,294	+37.5	+1.661866	4,864,600	2,841,564,413,952
[1925]	26/08/05	2,280	2,286.5	2,242	2,256.5	-15.5	-0.682218	4,569,800	2,795,113,283,584
[1925]	26/08/04	2,292	2,296	2,264	2,272	-20	-0.8726	3,295,000	2,814,312,972,288
[1925]	26/08/03	2,332	2,335.5	2,277	2,292	-47	-2.009406	4,271,600	2,839,086,891,008
[1925]	26/07/31	2,347	2,384	2,332.5	2,339	-77	-3.187086	6,354,400	2,897,305,665,536
[1925]	26/07/30	2,438	2,450.5	2,391.5	2,416	-38.5	-1.568548	4,414,400	2,992,684,924,928
[1925]	26/07/29	2,410	2,464.5	2,394.5	2,454.5	+72	+3.022036	6,040,400	3,040,374,685,696
[1925]	26/07/28	2,370	2,393	2,361.5	2,382.5	+12.5	+0.527426	3,932,600	2,951,188,840,448
[1925]	26/07/27	2,346.5	2,370	2,300.5	2,370	+80.5	+3.516052	6,365,400	2,935,705,042,944
[1925]	26/07/24	2,273	2,297.5	2,260	2,289.5	+6.5	+0.284713	3,008,000	2,835,990,183,936
[1925]	26/07/23	2,274	2,292.5	2,268.5	2,283	-19.5	-0.846906	3,644,200	2,827,938,693,120
[1925]	26/07/22	2,290	2,303.5	2,277.5	2,302.5	-17	-0.732917	3,851,600	2,852,093,165,568
[1925]	26/07/21	2,299.5	2,334	2,299.5	2,319.5	+28.5	+1.243998	3,752,800	2,873,151,193,088
[1925]	26/07/17	2,318.5	2,342	2,291	2,291	-8.5	-0.369646	4,402,400	-
[1925]	26/07/16	2,299.5	2,325	2,291	2,299.5	-0.5	-0.021739	3,242,200	-
[1925]	26/07/15	2,305	2,314	2,288.5	2,300	+3	+0.130605	3,689,400	-
[1925]	26/07/14	2,277.5	2,307.5	2,265	2,297	+26.5	+1.167144	3,796,800	-
[1925]	26/07/13	2,261.5	2,276.5	2,240.5	2,270.5	+17.5	+0.776742	3,725,200	-
[1925]	26/07/10	2,284	2,287.5	2,246.5	2,253	-7	-0.309735	3,174,000	-
[1925]	26/07/09	2,245	2,274.5	2,243.5	2,260	-12.5	-0.550055	2,802,600	-
[1925]	26/07/08	2,297	2,300	2,272.5	2,272.5	-15.5	-0.677448	3,808,000	-
[1925]	26/07/07	2,277.5	2,300	2,273	2,288	+6.5	+0.2849	5,234,200	-
[1925]	26/07/06	2,252.5	2,292.5	2,245.5	2,281.5	+30	+1.332445	3,999,000	-
[1925]	26/07/03	2,265	2,278.5	2,240	2,251.5	+22.5	+1.009421	3,667,200	-
[1925]	26/07/02	2,212.5	2,231.5	2,200	2,229	+33.5	+1.525848	3,741,400	-
[1925]	26/07/01	2,200	2,209.5	2,183	2,195.5	-13	-0.588635	4,173,600	-
[1925]	26/06/30	2,244	2,246.5	2,208.5	2,208.5	-17.5	-0.786164	6,247,400	-
[1925]	26/06/29	2,214	2,250	2,203.5	2,226	+14	+0.632911	10,111,600	-
[1925]	26/06/26	2,181.5	2,212.5	2,170	2,212	+36.5	+1.677775	3,818,200	-
[1925]	26/06/25	2,193	2,202	2,170	2,175.5	+15.5	+0.717593	3,986,200	-
[1925]	26/06/24	2,159	2,171	2,143.5	2,160	+22.5	+1.052632	3,245,000	-
[1925]	26/06/23	2,154	2,165	2,137.5	2,137.5	-8.5	-0.396086	3,818,000	-
[1925]	26/06/22	2,128.5	2,154.5	2,113	2,146	-35.5	-1.627321	3,509,200	-
[1925]	26/06/19	2,160	2,189	2,159.5	2,181.5	-4.5	-0.205855	4,805,000	-
[1925]	26/06/18	2,183	2,190	2,159.5	2,186	+7	+0.321248	3,894,800	-
[1925]	26/06/17	2,200	2,217.5	2,179	2,179	+6	+0.276116	4,562,600	-
[1925]	26/06/16	2,168	2,186.5	2,152	2,173	-21	-0.957156	3,665,800	-
[1925]	26/06/15	2,175.5	2,211	2,174.5	2,194	+44	+2.046512	4,884,200	-
[1925]	26/06/12	2,162	2,172.5	2,142.5	2,150	+8.5	+0.396918	5,350,800	-
[1925]	26/06/11	2,174.5	2,187	2,136	2,141.5	-49	-2.236932	4,163,600	-
[1925]	26/06/10	2,158.5	2,190.5	2,148.5	2,190.5	+66.5	+3.130885	6,172,800	-
[1925]	26/06/09	2,142	2,154.5	2,110.5	2,124	-0.5	-0.023535	4,817,600	-
[1925]	26/06/08	2,094	2,131	2,090	2,124.5	+29	+1.383918	5,154,400	-
[1925]	26/06/05	2,120.5	2,135	2,095.5	2,095.5	-18	-0.851668	4,400,200	-
[1925]	26/06/04	2,109	2,138	2,104	2,113.5	-19	-0.890973	5,348,400	-
[1925]	26/06/03	2,089.5	2,143.5	2,082	2,132.5	+39	+1.862909	5,184,200	-
[1925]	26/06/02	2,084	2,097	2,040.5	2,093.5	-14	-0.664294	7,829,600	-
[1925]	26/06/01	2,169	2,172	2,107.5	2,107.5	-59.5	-2.745731	6,292,600	-
[1925]	26/05/29	2,201	2,210.5	2,167	2,167	-20	-0.914495	9,767,600	-
[1925]	26/05/28	2,198	2,214.5	2,187	2,187	-14	-0.636075	4,646,600	-
[1925]	26/05/27	2,200	2,217	2,197	2,201	0	0	3,976,800	-
[1925]	26/05/26	2,203	2,227	2,198	2,201	-14.5	-0.65448	3,897,200	-
[1925]	26/05/25	2,222.5	2,244.5	2,202.5	2,215.5	+7.5	+0.339674	3,340,400	-
[1925]	26/05/22	2,231.5	2,236	2,203.5	2,208	-18.5	-0.830901	4,202,800	-
[1925]	26/05/21	2,252	2,274	2,226.5	2,226.5	-16	-0.713489	4,346,800	-
[1925]	26/05/20	2,272	2,291	2,240	2,242.5	-29.5	-1.298415	4,955,400	-
[1925]	26/05/19	2,255	2,288	2,250.5	2,272	+30.5	+1.360696	5,229,200	-
[1925]	26/05/18	2,271.5	2,275.5	2,231	2,241.5	-27.5	-1.211988	4,899,800	-
[1925]	26/05/15	2,266	2,285	2,254.5	2,269	0	0	6,297,800	-
[1925]	26/05/14	2,324.5	2,346.5	2,237.5	2,269	-119.5	-5.00314	7,877,600	-
[1925]	26/05/13	2,385	2,415.5	2,377	2,388.5	-3	-0.125444	4,322,000	-
[1925]	26/05/12	2,380	2,404.5	2,374.5	2,391.5	+6.5	+0.272537	3,385,000	-
[1925]	26/05/11	2,373	2,400	2,372	2,385	-1.5	-0.062854	3,220,400	-
[1925]	26/05/08	2,417	2,417.5	2,372	2,386.5	-19	-0.789857	4,359,400	-
[1925]	26/05/07	2,375	2,412.5	2,373.5	2,405.5	+24	+1.007768	5,564,400	-
[1925]	26/05/01	2,383	2,397.5	2,373	2,381.5	-12.5	-0.522139	2,693,600	-
[1925]	26/04/30	2,406.5	2,414	2,365	2,394	-44	-1.804758	5,158,200	-
[1925]	26/04/28	2,410.5	2,442	2,391.5	2,438	+54	+2.265101	3,994,800	-
[1925]	26/04/27	2,382.5	2,399.5	2,370	2,384	-7.5	-0.313611	2,867,600	-
[1925]	26/04/24	2,405	2,411.5	2,388.5	2,391.5	-28.5	-1.177686	2,557,600	-
[1925]	26/04/23	2,424.5	2,425.5	2,405.5	2,420	+1	+0.041339	2,952,400	-
[1925]	26/04/22	2,445	2,449.5	2,409	2,419	-34.5	-1.406154	2,837,000	-
[1925]	26/04/21	2,456	2,464.5	2,448	2,453.5	-2.5	-0.101792	2,615,800	-
[1925]	26/04/20	2,450.5	2,457	2,428	2,456	+30	+1.236603	3,599,800	-
[1925]	26/04/17	2,450	2,458	2,426	2,426	-33.5	-1.362065	3,647,200	-
[1925]	26/04/16	2,462.5	2,474.5	2,452.5	2,459.5	+1	+0.040675	3,389,400	-
[1925]	26/04/15	2,440	2,469.5	2,440	2,458.5	+9	+0.367422	4,619,600	-
[1925]	26/04/14	2,459.5	2,469	2,438	2,449.5	-12	-0.487508	4,743,200	-
[1925]	26/04/13	2,474.5	2,486.5	2,452	2,461.5	-34.5	-1.382212	3,279,800	-
[1925]	26/04/10	2,494	2,504.5	2,486.5	2,496	+2	+0.080192	3,031,800	-
[1925]	26/04/09	2,537	2,549	2,494	2,494	-31	-1.227723	3,679,200	-
[1925]	26/04/08	2,535	2,535	2,504.5	2,525	+39.5	+1.589217	4,815,400	-
[1925]	26/04/07	2,495.5	2,511	2,481.5	2,485.5	-3.5	-0.140619	2,820,600	-
[1925]	26/04/06	2,514	2,521	2,489	2,489	-14.5	-0.579189	1,701,600	-
[1925]	26/04/03	2,483	2,519	2,483	2,503.5	-1	-0.039928	1,430,200	-
[1925]	26/04/02	2,512.5	2,534.5	2,492	2,504.5	+3.5	+0.139944	3,008,000	-
[1925]	26/04/01	2,494	2,501	2,472	2,501	+42	+1.708011	3,175,200	-
[1925]	26/03/31	2,472.5	2,488.5	2,453	2,459	-5.5	-0.223169	5,281,200	-
[1925]	26/03/30	2,435	2,487	2,419	2,464.5	-55.5	-2.202381	5,216,200	-
[1925]	26/03/27	2,528.5	2,536.5	2,511	2,520	-7.5	-0.296736	5,402,600	-
[1925]	26/03/26	2,530	2,543	2,516.5	2,527.5	-13.5	-0.531287	3,868,000	-
[1925]	26/03/25	2,592.5	2,592.5	2,541	2,541	-1.5	-0.058997	3,508,600	-
[1925]	26/03/24	2,541.5	2,552.5	2,531	2,542.5	+18.5	+0.732964	3,215,400	-
[1925]	26/03/23	2,566.5	2,568	2,520.5	2,524	-55.5	-2.15158	4,791,000	-
[1925]	26/03/19	2,600	2,622.5	2,579.5	2,579.5	-57.5	-2.180508	4,151,600	-
[1925]	26/03/18	2,602.5	2,638	2,601	2,637	+15.5	+0.591265	3,313,400	-
[1925]	26/03/17	2,601	2,623	2,600.5	2,621.5	+25.5	+0.98228	1,914,600	-
[1925]	26/03/16	2,600	2,618.5	2,584	2,596	-4	-0.153846	2,372,400	-
[1925]	26/03/13	2,575	2,623.5	2,575	2,600	-2.5	-0.096061	3,048,000	-
[1925]	26/03/12	2,611.5	2,639	2,593.5	2,602.5	-52	-1.958938	4,064,800	-
[1925]	26/03/11	2,680	2,688.5	2,654.5	2,654.5	-13	-0.487348	2,786,000	-
[1925]	26/03/10	2,688	2,696.5	2,660	2,667.5	+14.5	+0.546551	3,687,200	-
[1925]	26/03/09	2,550.5	2,670.5	2,550.5	2,653	-12.5	-0.468955	4,025,800	-
[1925]	26/03/06	2,642.5	2,671	2,614.5	2,665.5	+17	+0.641873	3,263,600	-
[1925]	26/03/05	2,736	2,737.5	2,633	2,648.5	-38.5	-1.432825	4,871,600	-
[1925]	26/03/04	2,690	2,706	2,669.5	2,687	-39	-1.430668	3,537,400	-
[1925]	26/03/03	2,748	2,756	2,692.5	2,726	-63.5	-2.276394	3,006,200	-
[1925]	26/03/02	2,771.5	2,816	2,763	2,789.5	-32	-1.134149	2,776,600	-
[1925]	26/02/27	2,800	2,825.5	2,790	2,821.5	+21.5	+0.767857	3,849,000	-
[1925]	26/02/26	2,800	2,821	2,792	2,800	+9	+0.322465	2,322,600	-
[1925]	26/02/25	2,794.5	2,799.5	2,762.5	2,791	+10	+0.359583	2,420,200	-
[1925]	26/02/24	2,765.5	2,789.5	2,743	2,781	+23.5	+0.852221	3,543,000	-
[1925]	26/02/20	2,778.5	2,778.5	2,734	2,757.5	-27.5	-0.987433	3,832,200	-
[1925]	26/02/19	2,786	2,797	2,757.5	2,785	-1	-0.035894	2,271,000	-
[1925]	26/02/18	2,763.5	2,797.5	2,753.5	2,786	+49.5	+1.80888	2,786,000	-
[1925]	26/02/17	2,742.5	2,754	2,720	2,736.5	+24	+0.884793	3,166,600	-
[1925]	26/02/16	2,820.5	2,825	2,705.5	2,712.5	-82	-2.934335	3,680,600	-
[1925]	26/02/13	2,857	2,902.5	2,786.5	2,794.5	-60.5	-2.119089	7,374,600	-
[1925]	26/02/12	2,820	2,867.5	2,816	2,855	+55.5	+1.982497	4,654,600	-
[1925]	26/02/10	2,782.5	2,799.5	2,754.5	2,799.5	+12.5	+0.448511	3,368,200	-
[1925]	26/02/09	2,814	2,820	2,770.5	2,787	+23	+0.832127	4,077,800	-
[1925]	26/02/06	2,743	2,769	2,734	2,764	+30	+1.097293	2,294,600	-
[1925]	26/02/05	2,726.5	2,752.5	2,717	2,734	+29	+1.072089	2,927,400	-
[1925]	26/02/04	2,674	2,711.5	2,652	2,705	+41.5	+1.5581	2,706,400	-
[1925]	26/02/03	2,630.5	2,674	2,622.5	2,663.5	+28	+1.062417	2,797,200	-
[1925]	26/02/02	2,680	2,680.5	2,633	2,635.5	+5.5	+0.209125	3,191,600	-
[1925]	26/01/30	2,622.5	2,639.5	2,593	2,630	+37	+1.426919	3,643,400	-
[1925]	26/01/29	2,578.5	2,599.5	2,548.5	2,593	-6.5	-0.250048	3,921,400	-
[1925]	26/01/28	2,615	2,628.5	2,589	2,599.5	-36	-1.365965	3,239,200	-
[1925]	26/01/27	2,664	2,667.5	2,614.5	2,635.5	-7	-0.264901	3,174,200	-
[1925]	26/01/26	2,635.5	2,650	2,612.5	2,642.5	-27	-1.011425	4,193,400	-
[1925]	26/01/23	2,705	2,715	2,656.5	2,669.5	-30.5	-1.12963	3,132,200	-
[1925]	26/01/22	2,689	2,700	2,664	2,700	+22	+0.821509	3,193,000	-
[1925]	26/01/21	2,680	2,692.5	2,651.5	2,678	-25	-0.924898	3,672,400	-
[1925]	26/01/20	2,700	2,720	2,690	2,703	-12	-0.441989	2,202,200	-
[1925]	26/01/19	2,737.5	2,753.5	2,709	2,715	-19.5	-0.71311	2,746,200	-
[1925]	26/01/16	2,707.5	2,734.5	2,689.5	2,734.5	+0.5	+0.018288	2,944,600	-
[1925]	26/01/15	2,714	2,736.5	2,695.5	2,734	+28	+1.034738	2,784,600	-
[1925]	26/01/14	2,690	2,715	2,676.5	2,706	+36	+1.348315	5,350,200	-
[1925]	26/01/13	2,668	2,689.5	2,648	2,670	+9.5	+0.357076	4,669,400	-
[1925]	26/01/09	2,643	2,660.5	2,623.5	2,660.5	+17.5	+0.662126	3,912,200	-
[1925]	26/01/08	2,617	2,643	2,606.5	2,643	+16	+0.60906	3,220,800	-
[1925]	26/01/07	2,602.5	2,627	2,594.5	2,627	-37	-1.388889	3,702,000	-
[1925]	26/01/06	2,626.5	2,664	2,615.5	2,664	+48.5	+1.85433	3,987,000	-
[1925]	26/01/05	2,620	2,625.5	2,591.5	2,615.5	+16.5	+0.63486	3,282,400	-
[1925]	25/12/30	2,594.5	2,611	2,591	2,599	-3	-0.115296	2,583,600	-
[1925]	25/12/29	2,593	2,606.5	2,583	2,602	+9	+0.347088	1,770,000	-
[1925]	25/12/26	2,600	2,609	2,589	2,593	+2.5	+0.096506	1,347,200	-
[1925]	25/12/25	2,609	2,609	2,583	2,590.5	+6	+0.232153	2,050,000	-
[1925]	25/12/24	2,585.5	2,588	2,572.5	2,584.5	-6	-0.231616	2,168,600	-
[1925]	25/12/23	2,560.5	2,590.5	2,555.5	2,590.5	+30	+1.171646	2,763,800	-
[1925]	25/12/22	2,584	2,597.5	2,560.5	2,560.5	-48.5	-1.85895	3,053,600	-
[1925]	25/12/19	2,600	2,621	2,585	2,609	-24.5	-0.930321	6,711,800	-
[1925]	25/12/18	2,617.5	2,638.5	2,599.5	2,633.5	+21.5	+0.823124	3,605,800	-
[1925]	25/12/17	2,591	2,612	2,573.5	2,612	0	0	3,507,400	-
[1925]	25/12/16	2,607.5	2,637.5	2,597	2,612	+3	+0.114987	4,208,800	-
[1925]	25/12/15	2,580.5	2,609	2,573.5	2,609	+26	+1.006581	4,283,600	-
[1925]	25/12/12	2,577.5	2,596	2,562.5	2,583	+25.5	+0.997067	2,801,800	-
[1925]	25/12/11	2,593.5	2,596.5	2,557.5	2,557.5	-31	-1.197605	1,946,800	-
[1925]	25/12/10	2,590	2,598	2,567.5	2,588.5	+6.5	+0.251743	3,264,800	-
[1925]	25/12/09	2,580	2,585	2,544	2,582	+7	+0.271845	3,588,400	-
[1925]	25/12/08	2,549.5	2,575	2,541	2,575	+36.5	+1.437857	3,351,600	-
[1925]	25/12/05	2,555.5	2,558	2,527.5	2,538.5	-32.5	-1.2641	4,760,400	-
[1925]	25/12/04	2,571.5	2,584.5	2,562	2,571	-8	-0.310198	4,248,200	-
[1925]	25/12/03	2,575	2,579	2,555.5	2,579	-3.5	-0.135528	3,002,400	-
[1925]	25/12/02	2,570.5	2,589.5	2,568	2,582.5	+12.5	+0.486381	3,254,800	-
[1925]	25/12/01	2,639.5	2,647.5	2,570	2,570	-93.5	-3.510419	4,188,400	-
[1925]	25/11/28	2,664.5	2,669	2,650	2,663.5	-11	-0.411292	2,101,200	-
[1925]	25/11/27	2,695	2,700	2,668.5	2,674.5	+7	+0.262418	1,926,400	-
[1925]	25/11/26	2,664	2,698	2,657.5	2,667.5	-2.5	-0.093633	4,470,200	-
[1925]	25/11/25	2,648.5	2,685.5	2,631	2,670	+31.5	+1.19386	3,623,800	-
[1925]	25/11/21	2,599	2,657.5	2,595.5	2,638.5	+39.5	+1.519815	9,498,600	-
[1925]	25/11/20	2,600.5	2,632	2,592.5	2,599	-8	-0.306866	2,942,800	-
[1925]	25/11/19	2,619.5	2,637.5	2,603.5	2,607	+0.5	+0.019183	4,134,800	-
[1925]	25/11/18	2,644.5	2,645	2,593	2,606.5	-47	-1.771246	4,127,200	-
[1925]	25/11/17	2,640.5	2,663	2,620	2,653.5	+34	+1.297958	4,129,200	-
[1925]	25/11/14	2,733.5	2,733.5	2,599.5	2,619.5	-64	-2.384945	6,611,000	-
[1925]	25/11/13	2,750.5	2,799	2,668	2,683.5	-64.5	-2.347162	7,202,600	-
[1925]	25/11/12	2,777.5	2,807	2,731	2,748	-1.5	-0.054555	4,580,000	-
[1925]	25/11/11	2,707.5	2,762.5	2,703	2,749.5	+42	+1.551247	2,946,000	-
[1925]	25/11/10	2,716.5	2,722	2,692	2,707.5	+9.5	+0.352113	2,546,000	-
[1925]	25/11/07	2,666.5	2,698	2,657.5	2,698	+45.5	+1.715363	2,745,000	-
[1925]	25/11/06	2,642.5	2,663.5	2,639.5	2,652.5	+2.5	+0.09434	2,716,400	-
[1925]	25/11/05	2,650	2,654.5	2,606	2,650	+12	+0.45489	4,472,400	-
[1925]	25/11/04	2,624	2,645.5	2,601	2,638	+21.5	+0.821708	3,190,200	-
[1925]	25/10/31	2,649.5	2,655	2,615.5	2,616.5	-19	-0.720926	3,905,200	-
[1925]	25/10/30	2,618.5	2,635.5	2,588.5	2,635.5	+17	+0.649227	10,462,800	-
[1925]	25/10/29	2,644.5	2,653	2,604.5	2,618.5	-38.5	-1.449003	2,693,400	-
[1925]	25/10/28	2,688	2,690.5	2,650	2,657	-38.5	-1.428306	2,790,800	-
[1925]	25/10/27	2,698.5	2,706.5	2,683.5	2,695.5	+10.5	+0.391061	2,694,200	-
[1925]	25/10/24	2,666.5	2,687.5	2,659	2,685	+11	+0.411369	2,553,400	-
[1925]	25/10/23	2,666.5	2,689	2,657	2,674	+7.5	+0.281268	2,681,000	-
[1925]	25/10/22	2,640	2,674.5	2,634	2,666.5	+51.5	+1.969407	3,590,600	-
[1925]	25/10/21	2,624	2,627	2,601.5	2,615	-5.5	-0.209884	2,972,000	-
[1925]	25/10/20	2,579.5	2,622.5	2,571	2,620.5	+70.5	+2.764706	3,178,200	-
[1925]	25/10/17	2,550.5	2,562.5	2,545.5	2,550	-13	-0.507218	2,482,600	-
[1925]	25/10/16	2,560	2,568.5	2,551.5	2,563	+13	+0.509804	2,353,200	-
[1925]	25/10/15	2,561.5	2,582.5	2,540.5	2,550	-20	-0.77821	3,162,800	-
[1925]	25/10/14	2,541.5	2,576	2,517.5	2,570	-0.5	-0.019451	3,527,200	-
[1925]	25/10/10	2,612	2,612.5	2,564	2,570.5	-38.5	-1.475661	3,190,400	-
[1925]	25/10/09	2,620	2,631.5	2,594.5	2,609	-22.5	-0.855026	2,764,600	-
[1925]	25/10/08	2,635.5	2,663	2,627	2,631.5	+1.5	+0.057034	2,783,800	-
[1925]	25/10/07	2,630	2,646.5	2,621.5	2,630	-6.5	-0.246539	2,162,400	-
[1925]	25/10/06	2,652	2,652	2,611	2,636.5	+68	+2.64746	3,110,000	-
[1925]	25/10/03	2,564.5	2,579.5	2,564.5	2,568.5	-6.5	-0.252427	2,246,400	-
[1925]	25/10/02	2,581.5	2,601	2,557.5	2,575	-29.5	-1.132655	2,647,400	-
[1925]	25/10/01	2,635.5	2,645	2,593.5	2,604.5	-55.5	-2.086466	3,113,400	-
[1925]	25/09/30	2,675	2,680.5	2,645	2,660	-19.5	-0.727748	3,190,800	-
[1925]	25/09/29	2,704	2,709.5	2,672	2,679.5	-77	-2.793397	2,674,000	-
[1925]	25/09/26	2,728	2,762	2,718	2,756.5	+52.5	+1.941568	3,338,000	-
[1925]	25/09/25	2,727	2,729	2,702.5	2,704	+1	+0.036996	2,647,000	-
[1925]	25/09/24	2,701	2,709.5	2,675.5	2,703	0	0	2,875,000	-
[1925]	25/09/22	2,698.5	2,717.5	2,690	2,703	-4	-0.147765	1,848,400	-
[1925]	25/09/19	2,735.5	2,750	2,704	2,707	-23	-0.842491	6,023,200	-
[1925]	25/09/18	2,758	2,759.5	2,714.5	2,730	-0.5	-0.018312	2,041,800	-
[1925]	25/09/17	2,720	2,743	2,701	2,730.5	+4.5	+0.165077	2,258,000	-
[1925]	25/09/16	2,713	2,744	2,713	2,726	-2.5	-0.091625	2,278,400	-
[1925]	25/09/12	2,737	2,755	2,725.5	2,728.5	-0.5	-0.018322	2,630,200	-
[1925]	25/09/11	2,735	2,743.5	2,703.5	2,729	-6	-0.219378	1,991,200	-
[1925]	25/09/10	2,732.5	2,749.5	2,723	2,735	-14.5	-0.527369	2,192,400	-
[1925]	25/09/09	2,772	2,774.5	2,746	2,749.5	-4	-0.14527	2,612,400	-
[1925]	25/09/08	2,700	2,758	2,692.5	2,753.5	+72	+2.685064	2,835,400	-
[1925]	25/09/05	2,681	2,694	2,660.5	2,681.5	+11	+0.21	2,072,800	-