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
[1926]	26/10/29	957	957	945	953	+2	+0.210305	1,043,100	156,862,365,696
[1926]	26/10/28	966	971	951	951	-9	-0.9375	558,000	156,533,161,984
[1926]	26/10/27	963	966	956	960	-1	-0.104058	463,500	158,014,554,112
[1926]	26/10/26	954	963	952	961	+9	+0.945378	343,500	158,179,147,776
[1926]	26/10/23	950	956	941	952	-4	-0.41841	411,100	156,697,772,032
[1926]	26/10/22	954	959	948	956	+2	+0.209644	431,700	157,356,163,072
[1926]	26/10/21	960	960	948	954	+5	+0.52687	305,700	157,026,959,360
[1926]	26/10/20	960	964	947	949	-15	-1.556017	348,300	156,203,974,656
[1926]	26/10/19	963	971	962	964	-6	-0.618557	364,200	158,672,945,152
[1926]	26/10/16	958	970	952	970	+23	+2.428722	683,400	159,660,539,904
[1926]	26/10/15	954	963	940	947	-13	-1.354167	503,200	155,874,770,944
[1926]	26/10/14	956	965	951	960	+2	+0.208768	356,900	158,014,554,112
[1926]	26/10/13	939	964	938	958	+23	+2.459893	588,800	157,685,366,784
[1926]	26/10/09	941	943	933	935	+1	+0.107066	512,000	153,899,597,824
[1926]	26/10/08	945	946	927	934	-11	-1.164021	546,800	153,373,261,824
[1926]	26/10/07	950	961	945	945	-2	-0.211193	368,200	155,179,581,440
[1926]	26/10/06	950	955	944	947	-3	-0.315789	360,000	155,507,998,720
[1926]	26/10/05	960	960	944	950	-2	-0.210084	533,200	156,000,632,832
[1926]	26/10/02	978	984	952	952	-35	-3.546099	783,900	156,329,066,496
[1926]	26/10/01	976	990	976	987	0	0	831,800	162,076,459,008
[1926]	26/09/30	986	999	962	987	+39	+4.113924	1,057,400	162,076,459,008
[1926]	26/09/29	968	969	948	948	-22	-2.268041	626,600	155,672,215,552
[1926]	26/09/28	987.5	987.5	968.75	970	-7.5	-0.767263	587,200	159,284,871,168
[1926]	26/09/25	976.25	980	972.5	977.5	+3.75	+0.385109	409,600	160,516,440,064
[1926]	26/09/24	978.75	982.5	973.75	973.75	-7.5	-0.764331	729,200	159,900,663,808
[1926]	26/09/18	987.5	987.5	977.5	981.25	-8.75	-0.883838	639,600	161,132,232,704
[1926]	26/09/17	980	992.5	975	990	+18.75	+1.930502	355,200	162,569,093,120
[1926]	26/09/16	967.5	978.75	966.25	971.25	+15	+1.568627	497,600	159,490,129,920
[1926]	26/09/15	958.75	963.75	952.5	956.25	-1.25	-0.130548	352,800	157,026,959,360
[1926]	26/09/14	947.5	958.75	943.75	957.5	+17.5	+1.861702	457,200	157,232,218,112
[1926]	26/09/11	937.5	948.75	933.75	940	-11.25	-1.182654	734,400	154,358,530,048
[1926]	26/09/10	963.75	967.5	947.5	951.25	-11.25	-1.168831	526,000	156,205,907,968
[1926]	26/09/09	965	967.5	948.75	962.5	-3.75	-0.388098	800,800	158,053,285,888
[1926]	26/09/08	953.75	970	947.5	966.25	+11.25	+1.17801	482,000	158,669,078,528
[1926]	26/09/07	953.75	965	953.75	955	+3.75	+0.394218	446,000	156,821,700,608
[1926]	26/09/04	947.5	957.5	947.5	951.25	+6.25	+0.661376	665,600	156,205,907,968
[1926]	26/09/03	952.5	955	945	945	-2.5	-0.263852	310,000	155,179,581,440
[1926]	26/09/02	962.5	971.25	946.25	947.5	-25	-2.570694	722,800	155,590,115,328
[1926]	26/09/01	958.75	976.25	958.75	972.5	+13.75	+1.434159	444,800	159,695,388,672
[1926]	26/08/31	951.25	963.75	948.75	958.75	+7.5	+0.788436	577,200	157,437,493,248
[1926]	26/08/28	953.75	956.25	946.25	951.25	-5	-0.522876	335,200	156,205,907,968
[1926]	26/08/27	946.25	958.75	946.25	956.25	+10	+1.056803	317,600	157,026,959,360
[1926]	26/08/26	942.5	951.25	942.5	946.25	+3.75	+0.397878	362,000	155,384,840,192
[1926]	26/08/25	943.75	953.75	941.25	942.5	0	0	320,800	154,769,063,936
[1926]	26/08/24	932.5	948.75	932.5	942.5	+10	+1.072386	420,800	154,769,063,936
[1926]	26/08/21	935	940	927.5	932.5	-6.25	-0.665779	366,400	153,126,944,768
[1926]	26/08/20	937.5	946.25	935	938.75	+3.75	+0.40107	402,800	154,153,271,296
[1926]	26/08/19	941.25	943.75	930	935	-8.75	-0.927152	552,400	153,537,478,656
[1926]	26/08/18	945	948.75	941.25	943.75	-5	-0.527009	302,800	154,974,322,688
[1926]	26/08/17	941.25	955	941.25	948.75	+11.25	+1.2	408,800	155,795,374,080
[1926]	26/08/14	937.5	943.75	933.75	937.5	+1.25	+0.133511	372,800	153,947,996,160
[1926]	26/08/13	935	948.75	935	936.25	+2.5	+0.267738	589,200	153,742,737,408
[1926]	26/08/12	946.25	950	933.75	933.75	-11.25	-1.190476	816,000	153,332,203,520
[1926]	26/08/10	951.25	958.75	941.25	945	-13.75	-1.434159	694,800	155,208,318,976
[1926]	26/08/07	958.75	985	948.75	958.75	+5	+0.524246	1,324,800	157,466,640,384
[1926]	26/08/06	998.75	1,008.75	945	953.75	+25	+2.69179	2,069,600	156,645,425,152
[1926]	26/08/05	930	930	917.5	928.75	+6.25	+0.677507	553,600	152,539,381,760
[1926]	26/08/04	926.25	930	921.25	922.5	-5	-0.539084	494,400	151,512,875,008
[1926]	26/08/03	935	937.5	915	927.5	-16.25	-1.721854	580,000	152,334,090,240
[1926]	26/07/31	960	961.25	936.25	943.75	-8.75	-0.918635	643,200	155,003,011,072
[1926]	26/07/30	956.25	962.5	946.25	952.5	-3.75	-0.392157	565,200	156,440,117,248
[1926]	26/07/29	996.25	996.25	942.5	956.25	-10	-1.034929	1,042,400	157,056,024,576
[1926]	26/07/28	972.5	976.25	958.75	966.25	-8.75	-0.897436	542,400	158,698,438,656
[1926]	26/07/27	967.5	978.75	956.25	975	+10	+1.036269	851,600	160,135,561,216
[1926]	26/07/24	958.75	965	951.25	965	+5	+0.520833	484,400	158,493,147,136
[1926]	26/07/23	968.75	968.75	955	960	-7.5	-0.775194	565,200	157,671,931,904
[1926]	26/07/22	971.25	987.5	960	967.5	-6.25	-0.641849	797,200	158,903,746,560
[1926]	26/07/21	972.5	987.5	970	973.75	+3.75	+0.386598	634,000	159,930,253,312
[1926]	26/07/17	973.75	981.25	956.25	970	-1.25	-0.1287	597,600	-
[1926]	26/07/16	972.5	982.5	971.25	971.25	0	0	533,200	-
[1926]	26/07/15	963.75	980	962.5	971.25	+7.5	+0.77821	572,800	-
[1926]	26/07/14	973.75	980	958.75	963.75	-6.25	-0.64433	531,600	-
[1926]	26/07/13	1,011.25	1,016.25	965	970	-41.25	-4.07911	509,200	-
[1926]	26/07/10	1,020	1,020	1,007.5	1,011.25	0	0	859,200	-
[1926]	26/07/09	1,017.5	1,027.5	1,003.75	1,011.25	-6.25	-0.614251	663,200	-
[1926]	26/07/08	1,015	1,032.5	1,005	1,017.5	-7.5	-0.731707	447,200	-
[1926]	26/07/07	1,037.5	1,042.5	1,025	1,025	0	0	438,800	-
[1926]	26/07/06	1,032.5	1,038.75	1,022.5	1,025	0	0	436,800	-
[1926]	26/07/03	1,032.5	1,033.75	1,021.25	1,025	0	0	291,600	-
[1926]	26/07/02	1,026.25	1,037.5	1,023.75	1,025	+7.5	+0.737101	597,600	-
[1926]	26/07/01	1,017.5	1,026.25	1,011.25	1,017.5	0	0	460,000	-
[1926]	26/06/30	1,023.75	1,023.75	1,003.75	1,017.5	-1.25	-0.122699	897,600	-
[1926]	26/06/29	1,012.5	1,023.75	1,005	1,018.75	+16.25	+1.620948	708,400	-
[1926]	26/06/26	1,006.25	1,017.5	1,001.25	1,002.5	-1.25	-0.124533	386,400	-
[1926]	26/06/25	1,011.25	1,015	995	1,003.75	+10	+1.006289	483,200	-
[1926]	26/06/24	1,000	1,007.5	993.75	993.75	-3.75	-0.37594	284,800	-
[1926]	26/06/23	1,018.75	1,021.25	997.5	997.5	-15	-1.481481	304,000	-
[1926]	26/06/22	1,013.75	1,021.25	1,006.25	1,012.5	-2.5	-0.246305	349,600	-
[1926]	26/06/19	1,008.75	1,016.25	1,003.75	1,015	+10	+0.995025	563,600	-
[1926]	26/06/18	1,001.25	1,011.25	996.25	1,005	+2.5	+0.249377	595,600	-
[1926]	26/06/17	1,002.5	1,011.25	1,000	1,002.5	+2.5	+0.25	455,600	-
[1926]	26/06/16	1,001.25	1,001.25	991.25	1,000	-1.25	-0.124844	482,400	-
[1926]	26/06/15	1,003.75	1,012.5	1,001.25	1,001.25	+10	+1.008827	484,400	-
[1926]	26/06/12	991.25	1,002.5	988.75	991.25	+5	+0.506971	618,800	-
[1926]	26/06/11	978.75	991.25	968.75	986.25	-7.5	-0.754717	599,600	-
[1926]	26/06/10	993.75	1,006.25	990	993.75	-3.75	-0.37594	576,800	-
[1926]	26/06/09	998.75	1,010	990	997.5	0	0	496,800	-
[1926]	26/06/08	1,008.75	1,017.5	987.5	997.5	-25	-2.444988	721,200	-
[1926]	26/06/05	1,011.25	1,032.5	1,008.75	1,022.5	+16.25	+1.614907	567,200	-
[1926]	26/06/04	1,015	1,025	1,001.25	1,006.25	-26.25	-2.542373	637,600	-
[1926]	26/06/03	1,008.75	1,035	1,001.25	1,032.5	+23.75	+2.354399	1,082,000	-
[1926]	26/06/02	1,001.25	1,016.25	990	1,008.75	-5	-0.493218	710,000	-
[1926]	26/06/01	1,011.25	1,035	1,005	1,013.75	-2.5	-0.246002	745,600	-
[1926]	26/05/29	1,001.25	1,022.5	1,001.25	1,016.25	+7.5	+0.743494	554,800	-
[1926]	26/05/28	1,020	1,032.5	1,001.25	1,008.75	-13.75	-1.344743	490,800	-
[1926]	26/05/27	1,022.5	1,025	1,007.5	1,022.5	0	0	532,000	-
[1926]	26/05/26	995	1,026.25	993.75	1,022.5	+25	+2.506266	396,800	-
[1926]	26/05/25	996.25	1,017.5	990	997.5	+13.75	+1.397713	404,400	-
[1926]	26/05/22	992.5	992.5	976.25	983.75	-12.5	-1.254705	752,000	-
[1926]	26/05/21	1,000	1,011.25	991.25	996.25	-3.75	-0.375	500,800	-
[1926]	26/05/20	1,016.25	1,016.25	987.5	1,000	-27.5	-2.676399	534,400	-
[1926]	26/05/19	1,022.5	1,031.25	1,018.75	1,027.5	+11.25	+1.107011	568,800	-
[1926]	26/05/18	1,015	1,026.25	1,003.75	1,016.25	-7.5	-0.732601	978,000	-
[1926]	26/05/15	965	1,035	960	1,023.75	+76.25	+8.047493	1,963,200	-
[1926]	26/05/14	968.75	975	945	947.5	-27.5	-2.820513	837,200	-
[1926]	26/05/13	982.5	985	971.25	975	-3.75	-0.383142	695,200	-
[1926]	26/05/12	970	987.5	970	978.75	+11.25	+1.162791	592,400	-
[1926]	26/05/11	965	976.25	965	967.5	+2.5	+0.259067	337,600	-
[1926]	26/05/08	963.75	970	955	965	-2.5	-0.258398	749,200	-
[1926]	26/05/07	966.25	972.5	960	967.5	+2.5	+0.259067	502,800	-
[1926]	26/05/01	960	966.25	950	965	+5	+0.520833	407,600	-
[1926]	26/04/30	970	980	955	960	-20	-2.040816	562,800	-
[1926]	26/04/28	950	983.75	950	980	+31.25	+3.293808	479,600	-
[1926]	26/04/27	938.75	953.75	925	948.75	+1.25	+0.131926	853,600	-
[1926]	26/04/24	951.25	956.25	941.25	947.5	-3.75	-0.394218	381,200	-
[1926]	26/04/23	955	955	943.75	951.25	-6.25	-0.652742	515,200	-
[1926]	26/04/22	977.5	977.5	953.75	957.5	-22.5	-2.295918	473,600	-
[1926]	26/04/21	978.75	985	977.5	980	+3.75	+0.384123	262,400	-
[1926]	26/04/20	981.25	986.25	971.25	976.25	-2.5	-0.255428	338,800	-
[1926]	26/04/17	971.25	983.75	967.5	978.75	+3.75	+0.384615	476,400	-
[1926]	26/04/16	980	981.25	972.5	975	-5	-0.510204	477,600	-
[1926]	26/04/15	993.75	1,000	978.75	980	-8.75	-0.884956	408,400	-
[1926]	26/04/14	985	992.5	985	988.75	+3.75	+0.380711	591,200	-
[1926]	26/04/13	987.5	993.75	977.5	985	-6.25	-0.630517	556,000	-
[1926]	26/04/10	1,003.75	1,008.75	988.75	991.25	-12.5	-1.24533	617,200	-
[1926]	26/04/09	1,007.5	1,015	1,003.75	1,003.75	-3.75	-0.372208	661,600	-
[1926]	26/04/08	1,012.5	1,013.75	1,002.5	1,007.5	+16.25	+1.639344	629,200	-
[1926]	26/04/07	990	998.75	986.25	991.25	+2.5	+0.252845	458,000	-
[1926]	26/04/06	983.75	993.75	982.5	988.75	+5	+0.508259	394,400	-
[1926]	26/04/03	985	987.5	978.75	983.75	-1.25	-0.126904	511,200	-
[1926]	26/04/02	993.75	1,005	980	985	-5	-0.505051	1,083,200	-
[1926]	26/04/01	986.25	991.25	977.5	990	+32.5	+3.394256	661,600	-
[1926]	26/03/31	950	968.75	950	957.5	-2.5	-0.260417	676,800	-
[1926]	26/03/30	937.5	961.25	932.5	960	-27.5	-2.78481	635,600	-
[1926]	26/03/27	978.75	992.5	972.5	987.5	-5	-0.503778	1,091,200	-
[1926]	26/03/26	996.25	1,001.25	981.25	992.5	-7.5	-0.75	586,400	-
[1926]	26/03/25	1,008.75	1,017.5	998.75	1,000	+8.75	+0.882724	703,600	-
[1926]	26/03/24	997.5	997.5	982.5	991.25	+10	+1.019108	769,200	-
[1926]	26/03/23	992.5	992.5	972.5	981.25	-36.25	-3.562654	1,172,800	-
[1926]	26/03/19	1,018.75	1,026.25	1,016.25	1,017.5	-16.25	-1.571947	720,000	-
[1926]	26/03/18	1,021.25	1,037.5	1,017.5	1,033.75	+18.75	+1.847291	354,800	-
[1926]	26/03/17	1,011.25	1,025	1,011.25	1,015	+5	+0.49505	434,400	-
[1926]	26/03/16	1,012.5	1,017.5	1,003.75	1,010	-5	-0.492611	904,000	-
[1926]	26/03/13	1,002.5	1,017.5	1,001.25	1,015	0	0	658,000	-
[1926]	26/03/12	1,015	1,016.25	1,005	1,015	-2.5	-0.2457	734,400	-
[1926]	26/03/11	1,025	1,040	1,017.5	1,017.5	+1.25	+0.123001	534,000	-
[1926]	26/03/10	1,006.25	1,026.25	1,002.5	1,016.25	+27.5	+2.78129	596,000	-
[1926]	26/03/09	983.75	996.25	966.25	988.75	-30	-2.944785	1,410,000	-
[1926]	26/03/06	1,010	1,023.75	997.5	1,018.75	-5	-0.4884	779,600	-
[1926]	26/03/05	1,027.5	1,041.25	1,010	1,023.75	+13.75	+1.361386	1,064,800	-
[1926]	26/03/04	1,031.25	1,035	990	1,010	-43.75	-4.151839	1,723,200	-
[1926]	26/03/03	1,070	1,081.25	1,052.5	1,053.75	-27.5	-2.543353	992,400	-
[1926]	26/03/02	1,062.5	1,088.75	1,056.25	1,081.25	-7.5	-0.688863	854,800	-
[1926]	26/02/27	1,048.75	1,095	1,040	1,088.75	+51.25	+4.939759	1,658,400	-
[1926]	26/02/26	1,031.25	1,041.25	1,020	1,037.5	+5	+0.484262	1,182,800	-
[1926]	26/02/25	1,038.75	1,045	1,027.5	1,032.5	-6.25	-0.601685	693,200	-
[1926]	26/02/24	1,031.25	1,045	1,007.5	1,038.75	+18.75	+1.838235	918,000	-
[1926]	26/02/20	1,008.75	1,030	1,002.5	1,020	+6.25	+0.616523	1,186,000	-
[1926]	26/02/19	987.5	1,013.75	972.5	1,013.75	+22.5	+2.269861	1,185,200	-
[1926]	26/02/18	990	1,003.75	978.75	991.25	-1.25	-0.125945	1,546,000	-
[1926]	26/02/17	987.5	997.5	980	992.5	+5	+0.506329	640,800	-
[1926]	26/02/16	977.5	988.75	962.5	987.5	+8.75	+0.893997	1,089,200	-
[1926]	26/02/13	1,000	1,000	965	978.75	-22.5	-2.247191	1,150,800	-
[1926]	26/02/12	991.25	1,007.5	985	1,001.25	+10	+1.008827	984,800	-
[1926]	26/02/10	982.5	991.25	975	991.25	+3.75	+0.379747	994,800	-
[1926]	26/02/09	1,010	1,010	986.25	987.5	+7.5	+0.765306	1,079,600	-
[1926]	26/02/06	987.5	1,001.25	962.5	980	+75	+8.287293	2,393,200	-
[1926]	26/02/05	907.5	907.5	891.25	905	+12.5	+1.40056	878,800	-
[1926]	26/02/04	892.5	902.5	890	892.5	+1.25	+0.140252	504,000	-
[1926]	26/02/03	880	895	877.5	891.25	+16.25	+1.857143	732,400	-
[1926]	26/02/02	886.25	887.5	872.5	875	+1.25	+0.143062	596,000	-
[1926]	26/01/30	875	878.75	867.5	873.75	-3.75	-0.42735	417,200	-
[1926]	26/01/29	875	881.25	860	877.5	+2.5	+0.285714	610,800	-
[1926]	26/01/28	890	890	873.75	875	-18.75	-2.097902	528,400	-
[1926]	26/01/27	887.5	896.25	882.5	893.75	-5	-0.556328	1,000,400	-
[1926]	26/01/26	902.5	902.5	892.5	898.75	-13.75	-1.506849	696,000	-
[1926]	26/01/23	908.75	922.5	906.25	912.5	+3.75	+0.412655	660,800	-
[1926]	26/01/22	910	917.5	903.75	908.75	-1.25	-0.137363	507,200	-
[1926]	26/01/21	896.25	915	893.75	910	+5	+0.552486	607,600	-
[1926]	26/01/20	922.5	927.5	901.25	905	0	0	706,800	-
[1926]	26/01/19	933.75	933.75	896.25	905	+5	+0.555556	620,000	-
[1926]	26/01/16	882.5	901.25	876.25	900	+16.25	+1.838755	466,800	-
[1926]	26/01/15	888.75	896.25	876.25	883.75	-3.75	-0.422535	560,000	-
[1926]	26/01/14	881.25	895	880	887.5	+12.5	+1.428571	587,600	-
[1926]	26/01/13	873.75	880	867.5	875	+17.5	+2.040816	455,200	-
[1926]	26/01/09	860	862.5	853.75	857.5	-6.25	-0.723589	288,800	-
[1926]	26/01/08	861.25	867.5	856.25	863.75	+7.5	+0.875912	366,400	-
[1926]	26/01/07	851.25	861.25	848.75	856.25	-5	-0.580552	328,400	-
[1926]	26/01/06	850	866.25	847.5	861.25	+16.25	+1.923077	502,800	-
[1926]	26/01/05	848.75	856.25	845	845	-1.25	-0.14771	462,400	-
[1926]	25/12/30	847.5	850	843.75	846.25	-1.25	-0.147493	331,600	-
[1926]	25/12/29	858.75	858.75	843.75	847.5	-8.75	-1.021898	328,800	-
[1926]	25/12/26	853.75	857.5	848.75	856.25	+2.5	+0.292826	182,000	-
[1926]	25/12/25	848.75	853.75	845	853.75	+2.5	+0.293686	183,200	-
[1926]	25/12/24	850	857.5	848.75	851.25	-2.5	-0.292826	214,000	-
[1926]	25/12/23	847.5	858.75	843.75	853.75	+11.25	+1.335312	298,800	-
[1926]	25/12/22	856.25	858.75	836.25	842.5	-13.75	-1.605839	395,600	-
[1926]	25/12/19	855	861.25	848.75	856.25	+5	+0.587372	531,600	-
[1926]	25/12/18	841.25	853.75	838.75	851.25	+10	+1.188707	453,200	-
[1926]	25/12/17	848.75	851.25	836.25	841.25	-8.75	-1.029412	435,600	-
[1926]	25/12/16	846.25	857.5	843.75	850	+2.5	+0.294985	493,200	-
[1926]	25/12/15	862.5	862.5	843.75	847.5	-5	-0.58651	696,800	-
[1926]	25/12/12	845	857.5	843.75	852.5	+15	+1.791045	453,200	-
[1926]	25/12/11	850	851.25	835	837.5	-2.5	-0.297619	577,600	-
[1926]	25/12/10	858.75	860	838.75	840	-6.25	-0.738552	793,600	-
[1926]	25/12/09	860	860	842.5	846.25	-6.25	-0.733138	982,400	-
[1926]	25/12/08	853.75	862.5	851.25	852.5	+8.75	+1.037037	590,000	-
[1926]	25/12/05	837.5	850	832.5	843.75	+8.75	+1.047904	595,200	-
[1926]	25/12/04	826.25	835	826.25	835	+3.75	+0.451128	452,800	-
[1926]	25/12/03	825	831.25	821.25	831.25	+1.25	+0.150602	830,800	-
[1926]	25/12/02	837.5	838.75	817.5	830	-16.25	-1.920236	870,400	-
[1926]	25/12/01	860	862.5	846.25	846.25	+1.25	+0.147929	736,400	-
[1926]	25/11/28	838.75	850	835	845	+15	+1.807229	658,400	-
[1926]	25/11/27	835	840	830	830	0	0	561,600	-
[1926]	25/11/26	820	830	818.75	830	+17.5	+2.153846	462,000	-
[1926]	25/11/25	825	826.25	808.75	812.5	-15	-1.812689	470,800	-
[1926]	25/11/21	805	828.75	805	827.5	+22.5	+2.795031	501,600	-
[1926]	25/11/20	816.25	820	801.25	805	-7.5	-0.923077	502,400	-
[1926]	25/11/19	815	821.25	810	812.5	-3.75	-0.459418	570,400	-
[1926]	25/11/18	810	817.5	807.5	816.25	+1.25	+0.153374	456,000	-
[1926]	25/11/17	805	815	801.25	815	+7.5	+0.928793	419,600	-
[1926]	25/11/14	812.5	818.75	805	807.5	-12.5	-1.52439	583,600	-
[1926]	25/11/13	816.25	830	816.25	820	+7.5	+0.923077	408,400	-
[1926]	25/11/12	808.75	815	800	812.5	+3.75	+0.463679	800,400	-
[1926]	25/11/11	812.5	821.25	800	808.75	-13.75	-1.671733	465,200	-
[1926]	25/11/10	818.75	826.25	807.5	822.5	+17.5	+2.173913	738,000	-
[1926]	25/11/07	787.5	818.75	787.5	805	-8.75	-1.075269	911,600	-
[1926]	25/11/06	816.25	825	812.5	813.75	+1.25	+0.153846	733,600	-
[1926]	25/11/05	807.5	812.5	788.75	812.5	+3.75	+0.463679	748,000	-
[1926]	25/11/04	800	812.5	797.5	808.75	+2.5	+0.310078	632,000	-
[1926]	25/10/31	810	811.25	800	806.25	+5	+0.624025	398,400	-
[1926]	25/10/30	802.5	807.5	798.75	801.25	-1.25	-0.155763	462,400	-
[1926]	25/10/29	805	811.25	796.25	802.5	+6.25	+0.784929	700,000	-
[1926]	25/10/28	822.5	826.25	796.25	796.25	-38.75	-4.640719	848,800	-
[1926]	25/10/27	818.75	835	816.25	835	+25	+3.08642	584,800	-
[1926]	25/10/24	813.75	813.75	802.5	810	-2.5	-0.307692	426,400	-
[1926]	25/10/23	798.75	815	795	812.5	+10	+1.246106	414,400	-
[1926]	25/10/22	798.75	803.75	796.25	802.5	+3.75	+0.469484	517,200	-
[1926]	25/10/21	800	803.75	793.75	798.75	-1.25	-0.15625	340,800	-
[1926]	25/10/20	805	806.25	798.75	800	-2.5	-0.311526	399,600	-
[1926]	25/10/17	800	806.25	796.25	802.5	+2.5	+0.3125	305,600	-
[1926]	25/10/16	817.5	825	800	800	-21.25	-2.587519	867,200	-
[1926]	25/10/15	796.25	828.75	795	821.25	+37.5	+4.784689	1,060,800	-
[1926]	25/10/14	775	788.75	770	783.75	-1.25	-0.159236	831,200	-
[1926]	25/10/10	795	800	780	785	-22.5	-2.786378	901,200	-
[1926]	25/10/09	813.75	817.5	802.5	807.5	-7.5	-0.920245	478,000	-
[1926]	25/10/08	812.5	825	812.5	815	+5	+0.617284	374,000	-
[1926]	25/10/07	805	811.25	801.25	810	+7.5	+0.934579	469,200	-
[1926]	25/10/06	801.25	815	797.5	802.5	+11.25	+1.421801	1,047,600	-
[1926]	25/10/03	790	795	786.25	791.25	+1.25	+0.158228	493,600	-
[1926]	25/10/02	791.25	795	783.75	790	-6.25	-0.784929	548,400	-
[1926]	25/10/01	803.75	803.75	788.75	796.25	-10	-1.24031	674,800	-
[1926]	25/09/30	807.5	811.25	803.75	806.25	-8.75	-1.07362	486,400	-
[1926]	25/09/29	821.25	821.25	806.25	815	-20	-2.39521	532,800	-
[1926]	25/09/26	828.75	836.25	826.25	835	+7.5	+0.906344	647,600	-
[1926]	25/09/25	830	831.25	822.5	827.5	+2.5	+0.30303	418,800	-
[1926]	25/09/24	826.25	831.25	821.25	825	-2.5	-0.302115	432,800	-
[1926]	25/09/22	837.5	838.75	826.25	827.5	-11.25	-1.341282	446,800	-
[1926]	25/09/19	822.5	840	822.5	838.75	+16.25	+1.975684	1,158,000	-
[1926]	25/09/18	828.75	828.75	813.75	822.5	-7.5	-0.903614	1,234,400	-
[1926]	25/09/17	840	843.75	828.75	830	-15	-1.775148	562,400	-
[1926]	25/09/16	830	852.5	828.75	845	+15	+1.807229	614,400	-
[1926]	25/09/12	840	846.25	828.75	830	-8.75	-1.043219	801,600	-
[1926]	25/09/11	837.5	845	836.25	838.75	+5	+0.5997	310,800	-
[1926]	25/09/10	837.5	840	831.25	833.75	-6.25	-0.744048	456,000	-
[1926]	25/09/09	836.25	843.75	831.25	840	+12.5	+1.510574	513,200	-
[1926]	25/09/08	821.25	830	816.25	827.5	-3.75	-0.451128	562,000	-
[1926]	25/09/05	833.75	833.75	822.5	831.25	-10	-0.30	579,200	-