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
[1961]	26/10/29	2,673	2,714	2,641	2,676	+4	+0.149701	1,064,400	408,703,205,376
[1961]	26/10/28	2,671	2,702	2,635	2,672	+51	+1.945822	587,500	408,092,278,784
[1961]	26/10/27	2,634	2,639	2,590	2,621	+64	+2.502933	376,600	400,303,095,808
[1961]	26/10/26	2,543	2,575	2,540	2,557	+32	+1.267327	345,500	390,528,434,176
[1961]	26/10/23	2,490	2,525	2,447	2,525	0	0	389,600	386,143,846,400
[1961]	26/10/22	2,561	2,593	2,510	2,525	-36	-1.405701	348,600	386,143,846,400
[1961]	26/10/21	2,568	2,584	2,547	2,561	+43	+1.707705	362,700	391,649,263,616
[1961]	26/10/20	2,624	2,629	2,511	2,518	-97	-3.709369	360,700	385,073,348,608
[1961]	26/10/19	2,577	2,625	2,566	2,615	+14	+0.538255	424,000	399,907,389,440
[1961]	26/10/16	2,575	2,601	2,554	2,601	+87	+3.460621	445,400	397,766,393,856
[1961]	26/10/15	2,612	2,616	2,500	2,514	-148	-5.55973	621,500	384,461,635,584
[1961]	26/10/14	2,678	2,695	2,643	2,662	+17	+0.642722	462,000	407,095,017,472
[1961]	26/10/13	2,589	2,675	2,585	2,645	+34	+1.302183	423,700	404,495,237,120
[1961]	26/10/09	2,577	2,626	2,550	2,611	+28	+1.084011	456,200	399,295,676,416
[1961]	26/10/08	2,623	2,630	2,540	2,583	-40	-1.524971	546,100	395,013,685,248
[1961]	26/10/07	2,638	2,675	2,618	2,623	-11	-0.417616	418,600	401,130,815,488
[1961]	26/10/06	2,674	2,681	2,601	2,634	-40	-1.495886	612,600	402,813,026,304
[1961]	26/10/05	2,687	2,699	2,635	2,674	+27	+1.020023	415,100	408,930,156,544
[1961]	26/10/02	2,650	2,682	2,633	2,647	-7	-0.263753	453,600	404,801,093,632
[1961]	26/10/01	2,650	2,699	2,616	2,654	+21	+0.797569	549,600	405,871,591,424
[1961]	26/09/30	2,629	2,648	2,593	2,633	+54	+2.093835	597,400	402,660,098,048
[1961]	26/09/29	2,580	2,602	2,543	2,579	-23	-0.883935	728,800	394,401,972,224
[1961]	26/09/28	2,582	2,619	2,581	2,602	+32	+1.245136	519,700	397,919,322,112
[1961]	26/09/25	2,523	2,574	2,518	2,570	+52	+2.065131	514,200	393,025,617,920
[1961]	26/09/24	2,495	2,539	2,490	2,518	-13	-0.513631	498,300	385,073,348,608
[1961]	26/09/18	2,525	2,550	2,509	2,531	+10	+0.396668	739,000	387,061,415,936
[1961]	26/09/17	2,500	2,534	2,486	2,521	+42	+1.694232	419,200	385,532,133,376
[1961]	26/09/16	2,441	2,480	2,425	2,479	+54	+2.226804	474,800	379,109,146,624
[1961]	26/09/15	2,406	2,429	2,384	2,425	-7	-0.287829	381,300	370,460,590,080
[1961]	26/09/14	2,349	2,439	2,347	2,432	+133	+5.785124	657,200	371,529,940,992
[1961]	26/09/11	2,288	2,323	2,265	2,299	-78	-3.281447	599,500	351,211,913,216
[1961]	26/09/10	2,420	2,450	2,362	2,377	-80	-3.256003	404,600	363,127,734,272
[1961]	26/09/09	2,415	2,480	2,390	2,457	+37	+1.528926	288,500	375,349,116,928
[1961]	26/09/08	2,472	2,474	2,420	2,420	-55	-2.222222	276,300	369,696,735,232
[1961]	26/09/07	2,430	2,486	2,425	2,475	+81	+3.383459	319,800	378,098,941,952
[1961]	26/09/04	2,384	2,400	2,364	2,394	+13	+0.545989	270,600	365,724,794,880
[1961]	26/09/03	2,400	2,400	2,368	2,381	-7	-0.293132	290,000	363,738,824,704
[1961]	26/09/02	2,426	2,465	2,388	2,388	-80	-3.241491	377,400	364,808,175,616
[1961]	26/09/01	2,414	2,475	2,411	2,468	+40	+1.647446	291,500	377,029,558,272
[1961]	26/08/31	2,411	2,439	2,392	2,428	-12	-0.491803	374,900	370,918,883,328
[1961]	26/08/28	2,458	2,466	2,431	2,440	-22	-0.893582	1,037,200	372,752,089,088
[1961]	26/08/27	2,460	2,486	2,433	2,462	+12	+0.489796	516,900	376,112,971,776
[1961]	26/08/26	2,388	2,475	2,385	2,450	+41	+1.701951	375,900	374,279,766,016
[1961]	26/08/25	2,384	2,409	2,375	2,409	+5	+0.207987	364,000	368,016,293,888
[1961]	26/08/24	2,363	2,428	2,348	2,404	+44	+1.864407	446,100	367,252,471,808
[1961]	26/08/21	2,357	2,385	2,340	2,360	-40	-1.666667	474,100	360,530,706,432
[1961]	26/08/20	2,375	2,400	2,357	2,400	+42	+1.78117	475,300	366,641,381,376
[1961]	26/08/19	2,379	2,396	2,340	2,358	-121	-4.881	732,200	360,225,177,600
[1961]	26/08/18	2,538	2,559	2,455	2,479	-48	-1.899486	553,300	378,673,135,616
[1961]	26/08/17	2,509	2,585	2,509	2,527	+86	+3.523146	625,200	386,005,237,760
[1961]	26/08/14	2,428	2,471	2,412	2,441	+19	+0.784476	550,100	372,868,546,560
[1961]	26/08/13	2,406	2,483	2,375	2,422	+43	+1.807482	773,900	369,966,219,264
[1961]	26/08/12	2,364	2,418	2,355	2,379	+9	+0.379747	719,400	363,397,873,664
[1961]	26/08/10	2,368	2,453	2,348	2,370	+20	+0.851064	997,200	362,023,124,992
[1961]	26/08/07	2,385	2,400	2,253	2,350	-44	-1.837928	1,673,500	358,968,066,048
[1961]	26/08/06	2,441	2,488	2,367	2,394	-62	-2.52443	956,100	365,689,176,064
[1961]	26/08/05	2,291	2,472	2,282	2,456	+144	+6.228374	1,128,400	375,159,816,192
[1961]	26/08/04	2,240	2,333	2,228	2,312	+90	+4.050405	721,200	353,163,476,992
[1961]	26/08/03	2,269	2,272	2,182	2,222	-87	-3.767865	751,200	339,415,760,896
[1961]	26/07/31	2,300	2,406	2,291	2,309	+83	+3.728661	1,673,100	352,705,216,512
[1961]	26/07/30	2,170	2,276	2,127	2,226	+23	+1.044031	1,172,400	340,026,785,792
[1961]	26/07/29	2,338	2,344	2,172	2,203	-135	-5.774166	1,034,000	336,513,466,368
[1961]	26/07/28	2,377	2,423	2,329	2,338	-134	-5.420712	628,600	357,135,024,128
[1961]	26/07/27	2,449	2,480	2,372	2,472	+34	+1.394586	940,700	377,603,850,240
[1961]	26/07/24	2,399	2,469	2,350	2,438	-6	-0.245499	838,900	372,410,286,080
[1961]	26/07/23	2,476	2,490	2,429	2,444	-45	-1.807955	402,300	373,326,774,272
[1961]	26/07/22	2,502	2,557	2,475	2,489	+14	+0.565657	519,300	380,200,648,704
[1961]	26/07/21	2,470	2,488	2,407	2,475	+5	+0.202429	607,300	378,062,110,720
[1961]	26/07/17	2,545	2,576	2,426	2,470	-125	-4.816956	685,100	-
[1961]	26/07/16	2,582	2,643	2,576	2,595	-33	-1.255708	533,900	-
[1961]	26/07/15	2,600	2,651	2,566	2,628	+78	+3.058824	531,700	-
[1961]	26/07/14	2,509	2,562	2,452	2,550	-2	-0.07837	1,009,300	-
[1961]	26/07/13	2,669	2,699	2,542	2,552	-98	-3.698113	704,400	-
[1961]	26/07/10	2,690	2,711	2,645	2,650	-17	-0.63742	810,000	-
[1961]	26/07/09	2,618	2,691	2,617	2,667	+27	+1.022727	788,400	-
[1961]	26/07/08	2,702	2,769	2,640	2,640	-177	-6.28328	584,900	-
[1961]	26/07/07	2,901	2,913	2,787	2,817	-82	-2.828562	614,100	-
[1961]	26/07/06	2,796	2,912	2,796	2,899	+103	+3.683834	659,700	-
[1961]	26/07/03	2,713	2,804	2,712	2,796	-55	-1.929148	669,800	-
[1961]	26/07/02	2,846	2,895	2,764	2,851	-16	-0.558075	486,200	-
[1961]	26/07/01	2,981	2,991	2,853	2,867	-95	-3.207292	589,800	-
[1961]	26/06/30	3,035	3,080	2,958	2,962	-88	-2.885246	656,600	-
[1961]	26/06/29	3,120	3,160	3,030	3,050	-70	-2.24359	480,500	-
[1961]	26/06/26	3,125	3,175	3,080	3,120	-5	-0.16	533,900	-
[1961]	26/06/25	3,180	3,180	3,065	3,125	+85	+2.796053	554,400	-
[1961]	26/06/24	3,040	3,100	2,979	3,040	+15	+0.495868	362,000	-
[1961]	26/06/23	3,250	3,275	3,025	3,025	-100	-3.2	1,014,200	-
[1961]	26/06/22	3,065	3,135	3,020	3,125	+90	+2.965404	472,000	-
[1961]	26/06/19	3,075	3,230	3,005	3,035	+84	+2.846493	1,117,300	-
[1961]	26/06/18	2,720	2,987	2,719	2,951	+251	+9.296296	971,300	-
[1961]	26/06/17	2,650	2,700	2,639	2,700	+110	+4.247104	376,500	-
[1961]	26/06/16	2,606	2,626	2,556	2,590	-75	-2.814259	448,800	-
[1961]	26/06/15	2,607	2,673	2,578	2,665	+195	+7.894737	737,700	-
[1961]	26/06/12	2,503	2,520	2,453	2,470	+17	+0.693029	635,000	-
[1961]	26/06/11	2,433	2,473	2,383	2,453	-10	-0.406009	721,300	-
[1961]	26/06/10	2,456	2,575	2,450	2,463	+28	+1.149897	890,400	-
[1961]	26/06/09	2,362	2,488	2,343	2,435	+123	+5.320069	834,500	-
[1961]	26/06/08	2,317	2,325	2,254	2,312	-6	-0.258844	684,000	-
[1961]	26/06/05	2,300	2,349	2,287	2,318	+65	+2.885042	677,600	-
[1961]	26/06/04	2,180	2,302	2,180	2,253	+93	+4.305556	715,100	-
[1961]	26/06/03	2,160	2,180	2,116	2,160	0	0	339,000	-
[1961]	26/06/02	2,161	2,205	2,114	2,160	-51	-2.306649	536,600	-
[1961]	26/06/01	2,292	2,328	2,201	2,211	-105	-4.533679	486,000	-
[1961]	26/05/29	2,253	2,367	2,235	2,316	+59	+2.614089	878,500	-
[1961]	26/05/28	2,228	2,287	2,196	2,257	+30	+1.347104	484,800	-
[1961]	26/05/27	2,311	2,386	2,227	2,227	-48	-2.10989	497,500	-
[1961]	26/05/26	2,260	2,351	2,229	2,275	+43	+1.926523	656,900	-
[1961]	26/05/25	2,210	2,259	2,198	2,232	+43	+1.964367	705,900	-
[1961]	26/05/22	2,200	2,215	2,170	2,189	+8	+0.366804	518,400	-
[1961]	26/05/21	2,217	2,274	2,171	2,181	-86	-3.79356	797,200	-
[1961]	26/05/20	2,365	2,378	2,221	2,267	-131	-5.462886	915,600	-
[1961]	26/05/19	2,414	2,438	2,387	2,398	-16	-0.6628	594,300	-
[1961]	26/05/18	2,539	2,539	2,388	2,414	-161	-6.252427	648,200	-
[1961]	26/05/15	2,689	2,719	2,529	2,575	-71	-2.683296	708,900	-
[1961]	26/05/14	2,604	2,687	2,486	2,646	+50	+1.92604	822,200	-
[1961]	26/05/13	2,646	2,670	2,592	2,596	-50	-1.889645	393,500	-
[1961]	26/05/12	2,658	2,730	2,636	2,646	+38	+1.457055	595,100	-
[1961]	26/05/11	2,580	2,625	2,531	2,608	+91	+3.615415	575,000	-
[1961]	26/05/08	2,513	2,557	2,474	2,517	-32	-1.255394	821,200	-
[1961]	26/05/07	2,498	2,610	2,498	2,549	+125	+5.156766	1,140,200	-
[1961]	26/05/01	2,393	2,458	2,352	2,424	+15	+0.622665	574,900	-
[1961]	26/04/30	2,375	2,439	2,350	2,409	-4	-0.165769	963,700	-
[1961]	26/04/28	2,272	2,428	2,264	2,413	+74	+3.163745	710,300	-
[1961]	26/04/27	2,329	2,376	2,279	2,339	+13	+0.558899	552,606	-
[1961]	26/04/24	2,269	2,333	2,266	2,326	+60	+2.647838	548,105	-
[1961]	26/04/23	2,279	2,283	2,216	2,266	-63	-2.705024	584,706	-
[1961]	26/04/22	2,359	2,369	2,319	2,329	-50	-2.101723	416,104	-
[1961]	26/04/21	2,366	2,403	2,349	2,379	+26	+1.104972	452,705	-
[1961]	26/04/20	2,419	2,433	2,326	2,353	-40	-1.671542	503,705	-
[1961]	26/04/17	2,426	2,433	2,356	2,393	-46	-1.886019	985,810	-
[1961]	26/04/16	2,449	2,473	2,359	2,439	+3	+0.123153	1,933,219	-
[1961]	26/04/15	2,666	2,673	2,436	2,436	-223	-8.386612	1,522,815	-
[1961]	26/04/14	2,756	2,776	2,636	2,659	-70	-2.565042	999,610	-
[1961]	26/04/13	2,723	2,783	2,699	2,729	-10	-0.365097	954,310	-
[1961]	26/04/10	2,683	2,756	2,679	2,739	+83	+3.125	1,341,013	-
[1961]	26/04/09	2,589	2,686	2,583	2,656	+93	+3.62856	1,171,812	-
[1961]	26/04/08	2,566	2,583	2,529	2,563	+97	+3.933496	767,408	-
[1961]	26/04/07	2,463	2,483	2,456	2,466	+27	+1.107011	590,106	-
[1961]	26/04/06	2,426	2,469	2,423	2,439	+20	+0.826788	460,505	-
[1961]	26/04/03	2,413	2,439	2,403	2,419	+30	+1.255756	577,806	-
[1961]	26/04/02	2,419	2,463	2,366	2,389	+13	+0.547138	807,908	-
[1961]	26/04/01	2,333	2,379	2,303	2,376	+140	+6.261181	497,405	-
[1961]	26/03/31	2,199	2,263	2,179	2,236	-3	-0.133988	763,508	-
[1961]	26/03/30	2,196	2,253	2,176	2,239	-84	-3.616014	664,207	-
[1961]	26/03/27	2,289	2,333	2,276	2,323	0	0	895,509	-
[1961]	26/03/26	2,333	2,339	2,293	2,323	+4	+0.172488	1,014,310	-
[1961]	26/03/25	2,299	2,339	2,299	2,319	+76	+3.388319	489,905	-
[1961]	26/03/24	2,223	2,253	2,196	2,243	+77	+3.55494	533,105	-
[1961]	26/03/23	2,196	2,203	2,133	2,166	-110	-4.83304	662,707	-
[1961]	26/03/19	2,263	2,293	2,253	2,276	-57	-2.443206	839,408	-
[1961]	26/03/18	2,249	2,333	2,233	2,333	+130	+5.901044	483,305	-
[1961]	26/03/17	2,223	2,236	2,193	2,203	-0.333333	-0.015129	290,703	-
[1961]	26/03/16	2,206.666667	2,236.666667	2,173.333333	2,203.333333	-33.333334	-1.490313	322,500	-
[1961]	26/03/13	2,163.333333	2,263.333333	2,163.333333	2,236.666667	+10	+0.449102	504,300	-
[1961]	26/03/12	2,246.666667	2,256.666667	2,193.333333	2,226.666667	-86.666666	-3.746398	784,500	-
[1961]	26/03/11	2,320	2,370	2,313.333333	2,313.333333	+26.666666	+1.166181	490,200	-
[1961]	26/03/10	2,283.333333	2,333.333333	2,253.333333	2,286.666667	+50	+2.235469	514,800	-
[1961]	26/03/09	2,233.333333	2,253.333333	2,160	2,236.666667	-163.333333	-6.805556	680,700	-
[1961]	26/03/06	2,383.333333	2,400	2,330	2,400	-13.333333	-0.552486	524,400	-
[1961]	26/03/05	2,466.666667	2,506.666667	2,400	2,413.333333	+110	+4.775687	902,100	-
[1961]	26/03/04	2,396.666667	2,436.666667	2,260	2,303.333333	-203.333334	-8.111702	1,027,800	-
[1961]	26/03/03	2,570	2,596.666667	2,496.666667	2,506.666667	-100	-3.836317	565,200	-
[1961]	26/03/02	2,550	2,620	2,503.333333	2,606.666667	-20	-0.761421	609,000	-
[1961]	26/02/27	2,553.333333	2,626.666667	2,550	2,626.666667	+60	+2.337662	615,600	-
[1961]	26/02/26	2,576.666667	2,620	2,530	2,566.666667	+13.333334	+0.522193	617,100	-
[1961]	26/02/25	2,536.666667	2,590	2,513.333333	2,553.333333	+16.666666	+0.65703	696,900	-
[1961]	26/02/24	2,523.333333	2,553.333333	2,483.333333	2,536.666667	+30	+1.196809	683,400	-
[1961]	26/02/20	2,463.333333	2,526.666667	2,456.666667	2,506.666667	+46.666667	+1.897019	819,000	-
[1961]	26/02/19	2,473.333333	2,476.666667	2,440	2,460	-3.333333	-0.135318	413,400	-
[1961]	26/02/18	2,460	2,483.333333	2,433.333333	2,463.333333	+10	+0.407609	450,000	-
[1961]	26/02/17	2,450	2,470	2,406.666667	2,453.333333	-10	-0.405954	489,300	-
[1961]	26/02/16	2,383.333333	2,476.666667	2,370	2,463.333333	+80	+3.356643	650,100	-
[1961]	26/02/13	2,620	2,640	2,380	2,383.333333	-240	-9.148666	1,961,400	-
[1961]	26/02/12	2,566.666667	2,646.666667	2,560	2,623.333333	+70	+2.741514	683,400	-
[1961]	26/02/10	2,526.666667	2,563.333333	2,523.333333	2,553.333333	+30	+1.188904	783,000	-
[1961]	26/02/09	2,533.333333	2,556.666667	2,506.666667	2,523.333333	+46.666666	+1.884253	747,600	-
[1961]	26/02/06	2,390	2,486.666667	2,390	2,476.666667	+103.333334	+4.353933	879,000	-
[1961]	26/02/05	2,373.333333	2,386.666667	2,333.333333	2,373.333333	+23.333333	+0.992908	685,800	-
[1961]	26/02/04	2,326.666667	2,366.666667	2,320	2,350	+23.333333	+1.002865	507,600	-
[1961]	26/02/03	2,260	2,336.666667	2,253.333333	2,326.666667	+93.333334	+4.179105	914,700	-
[1961]	26/02/02	2,236.666667	2,310	2,230	2,233.333333	+16.666666	+0.75188	819,600	-
[1961]	26/01/30	2,246.666667	2,253.333333	2,176.666667	2,216.666667	-20	-0.894188	1,000,200	-
[1961]	26/01/29	2,190	2,250	2,156.666667	2,236.666667	+46.666667	+2.130898	761,700	-
[1961]	26/01/28	2,206.666667	2,226.666667	2,186.666667	2,190	-33.333333	-1.49925	603,600	-
[1961]	26/01/27	2,176.666667	2,236.666667	2,156.666667	2,223.333333	+70	+3.250774	685,800	-
[1961]	26/01/26	2,130	2,183.333333	2,126.666667	2,153.333333	+3.333333	+0.155039	440,100	-
[1961]	26/01/23	2,136.666667	2,173.333333	2,136.666667	2,150	+3.333333	+0.155279	314,700	-
[1961]	26/01/22	2,160	2,170	2,120	2,146.666667	-10	-0.463679	476,100	-
[1961]	26/01/21	2,083.333333	2,160	2,083.333333	2,156.666667	+26.666667	+1.251956	578,100	-
[1961]	26/01/20	2,143.333333	2,150	2,106.666667	2,130	-13.333333	-0.622084	312,300	-
[1961]	26/01/19	2,153.333333	2,173.333333	2,130	2,143.333333	-10	-0.464396	330,000	-
[1961]	26/01/16	2,083.333333	2,160	2,083.333333	2,153.333333	+53.333333	+2.539683	494,400	-
[1961]	26/01/15	2,073.333333	2,110	2,073.333333	2,100	+20	+0.961538	416,400	-
[1961]	26/01/14	2,093.333333	2,106.666667	2,066.666667	2,080	-3.333333	-0.16	512,100	-
[1961]	26/01/13	2,110	2,110	2,060	2,083.333333	+73.333333	+3.648425	661,800	-
[1961]	26/01/09	2,010	2,013.333333	1,950	2,010	-3.333333	-0.165563	818,100	-
[1961]	26/01/08	1,990	2,040	1,990	2,013.333333	+23.333333	+1.172529	431,100	-
[1961]	26/01/07	2,000	2,020	1,976.666667	1,990	-43.333333	-2.131148	577,500	-
[1961]	26/01/06	2,010	2,046.666667	1,996.666667	2,033.333333	+56.666666	+2.866779	546,000	-
[1961]	26/01/05	1,966.666667	1,996.666667	1,943.333333	1,976.666667	+63.333334	+3.310105	536,100	-
[1961]	25/12/30	1,930	1,960	1,913.333333	1,913.333333	-43.333334	-2.214651	396,000	-
[1961]	25/12/29	1,940	1,963.333333	1,930	1,956.666667	+16.666667	+0.859107	420,900	-
[1961]	25/12/26	1,963.333333	1,976.666667	1,930	1,940	-26.666667	-1.355932	343,200	-
[1961]	25/12/25	1,940	1,966.666667	1,936.666667	1,966.666667	+40	+2.076125	525,300	-
[1961]	25/12/24	1,920	1,950	1,920	1,926.666667	+6.666667	+0.347222	393,000	-
[1961]	25/12/23	1,900	1,926.666667	1,893.333333	1,920	-3.333333	-0.17331	379,200	-
[1961]	25/12/22	1,960	1,976.666667	1,920	1,923.333333	-26.666667	-1.367521	629,100	-
[1961]	25/12/19	1,873.333333	1,960	1,873.333333	1,950	+76.666667	+4.092527	1,071,900	-
[1961]	25/12/18	1,876.666667	1,893.333333	1,840	1,873.333333	-3.333334	-0.17762	657,000	-
[1961]	25/12/17	1,916.666667	1,933.333333	1,856.666667	1,876.666667	-26.666666	-1.401051	815,700	-
[1961]	25/12/16	1,883.333333	1,920	1,870	1,903.333333	+30	+1.601423	734,700	-
[1961]	25/12/15	1,833.333333	1,873.333333	1,816.666667	1,873.333333	+6.666666	+0.357143	428,100	-
[1961]	25/12/12	1,833.333333	1,866.666667	1,820	1,866.666667	+80	+4.477612	695,700	-
[1961]	25/12/11	1,816.666667	1,826.666667	1,776.666667	1,786.666667	-30	-1.651376	440,700	-
[1961]	25/12/10	1,833.333333	1,840	1,803.333333	1,816.666667	-6.666666	-0.365631	451,800	-
[1961]	25/12/09	1,823.333333	1,833.333333	1,806.666667	1,823.333333	0	0	356,100	-
[1961]	25/12/08	1,800	1,823.333333	1,790	1,823.333333	+40	+2.242991	374,700	-
[1961]	25/12/05	1,770	1,810	1,770	1,783.333333	+16.666666	+0.943396	508,200	-
[1961]	25/12/04	1,740	1,780	1,740	1,766.666667	+46.666667	+2.713178	589,500	-
[1961]	25/12/03	1,773.333333	1,786.666667	1,696.666667	1,720	-60	-3.370787	1,014,900	-
[1961]	25/12/02	1,766.666667	1,796.666667	1,753.333333	1,780	+16.666667	+0.94518	589,200	-
[1961]	25/12/01	1,833.333333	1,843.333333	1,763.333333	1,763.333333	-90	-4.856115	709,800	-
[1961]	25/11/28	1,823.333333	1,860	1,820	1,853.333333	+30	+1.645338	421,800	-
[1961]	25/11/27	1,833.333333	1,843.333333	1,820	1,823.333333	+10	+0.551471	470,100	-
[1961]	25/11/26	1,810	1,830	1,800	1,813.333333	+13.333333	+0.740741	496,200	-
[1961]	25/11/25	1,863.333333	1,863.333333	1,793.333333	1,800	-33.333333	-1.818182	548,700	-
[1961]	25/11/21	1,780	1,833.333333	1,780	1,833.333333	+20	+1.102941	691,200	-
[1961]	25/11/20	1,793.333333	1,823.333333	1,786.666667	1,813.333333	+53.333333	+3.030303	613,200	-
[1961]	25/11/19	1,773.333333	1,776.666667	1,706.666667	1,760	-13.333333	-0.75188	885,000	-
[1961]	25/11/18	1,810	1,830	1,756.666667	1,773.333333	-60	-3.272727	511,200	-
[1961]	25/11/17	1,780	1,833.333333	1,756.666667	1,833.333333	+60	+3.383459	795,300	-
[1961]	25/11/14	1,796.666667	1,876.666667	1,743.333333	1,773.333333	-83.333334	-4.48833	1,398,600	-
[1961]	25/11/13	1,850	1,893.333333	1,846.666667	1,856.666667	+16.666667	+0.905797	733,200	-
[1961]	25/11/12	1,806.666667	1,843.333333	1,800	1,840	+6.666667	+0.363636	599,100	-
[1961]	25/11/11	1,850	1,876.666667	1,833.333333	1,833.333333	-13.333334	-0.722022	711,600	-
[1961]	25/11/10	1,850	1,873.333333	1,843.333333	1,846.666667	+23.333334	+1.279708	762,900	-
[1961]	25/11/07	1,790	1,833.333333	1,790	1,823.333333	+3.333333	+0.18315	627,600	-
[1961]	25/11/06	1,803.333333	1,836.666667	1,793.333333	1,820	+23.333333	+1.298701	597,300	-
[1961]	25/11/05	1,793.333333	1,806.666667	1,690	1,796.666667	+6.666667	+0.372439	917,400	-
[1961]	25/11/04	1,776.666667	1,836.666667	1,776.666667	1,790	+20	+1.129944	864,000	-
[1961]	25/10/31	1,800	1,806.666667	1,770	1,770	-6.666667	-0.375235	884,100	-
[1961]	25/10/30	1,773.333333	1,793.333333	1,760	1,776.666667	+30	+1.717557	1,147,500	-
[1961]	25/10/29	1,740	1,800	1,726.666667	1,746.666667	+73.333334	+4.38247	1,459,800	-
[1961]	25/10/28	1,770	1,786.666667	1,670	1,673.333333	-110	-6.168224	1,020,000	-
[1961]	25/10/27	1,736.666667	1,790	1,733.333333	1,783.333333	+63.333333	+3.682171	706,800	-
[1961]	25/10/24	1,726.666667	1,733.333333	1,710	1,720	+3.333333	+0.194175	589,500	-
[1961]	25/10/23	1,666.666667	1,723.333333	1,666.666667	1,716.666667	+26.666667	+1.577909	445,500	-
[1961]	25/10/22	1,655	1,700	1,655	1,690	+35	+2.114804	399,900	-
[1961]	25/10/21	1,686.666667	1,690	1,653.333333	1,655	-25	-1.488095	460,800	-
[1961]	25/10/20	1,665	1,680	1,651.666667	1,680	+38.333333	+2.335025	377,100	-
[1961]	25/10/17	1,651.666667	1,660	1,628.333333	1,641.666667	-18.333333	-1.104418	435,900	-
[1961]	25/10/16	1,686.666667	1,703.333333	1,660	1,660	-26.666667	-1.581028	567,300	-
[1961]	25/10/15	1,623.333333	1,690	1,621.666667	1,686.666667	+83.333334	+5.197505	900,000	-
[1961]	25/10/14	1,601.666667	1,630	1,590	1,603.333333	-21.666667	-1.333333	828,300	-
[1961]	25/10/10	1,673.333333	1,680	1,625	1,625	-71.666667	-4.223969	1,007,100	-
[1961]	25/10/09	1,683.333333	1,703.333333	1,673.333333	1,696.666667	+23.333334	+1.394422	650,700	-
[1961]	25/10/08	1,670	1,726.666667	1,666.666667	1,673.333333	+11.666666	+0.702106	601,500	-
[1961]	25/10/07	1,676.666667	1,683.333333	1,640	1,661.666667	-5	-0.3	571,200	-
[1961]	25/10/06	1,628.333333	1,673.333333	1,615	1,666.666667	+73.333334	+4.602511	850,500	-
[1961]	25/10/03	1,570	1,600	1,566.666667	1,593.333333	0	0	711,000	-
[1961]	25/10/02	1,630	1,640	1,588.333333	1,593.333333	-36.666667	-2.249489	727,500	-
[1961]	25/10/01	1,635	1,640	1,608.333333	1,630	-13.333333	-0.811359	897,600	-
[1961]	25/09/30	1,658.333333	1,661.666667	1,615	1,643.333333	-13.333334	-0.804829	793,500	-
[1961]	25/09/29	1,680	1,680	1,635	1,656.666667	-40	-2.357564	906,000	-
[1961]	25/09/26	1,696.666667	1,713.333333	1,673.333333	1,696.666667	+10	+0.592885	876,300	-
[1961]	25/09/25	1,680	1,686.666667	1,661.666667	1,686.666667	+10	+0.596421	587,400	-
[1961]	25/09/24	1,696.666667	1,696.666667	1,666.666667	1,676.666667	-30	-1.757812	757,500	-
[1961]	25/09/22	1,716.666667	1,730	1,696.666667	1,706.666667	-6.666666	-0.389105	552,600	-
[1961]	25/09/19	1,700	1,720	1,693.333333	1,713.333333	+13.333333	+0.784314	950,700	-
[1961]	25/09/18	1,700	1,706.666667	1,670	1,700	+3.333333	+0.196464	852,300	-
[1961]	25/09/17	1,756.666667	1,773.333333	1,693.333333	1,696.666667	-83.333333	-4.681648	1,132,200	-
[1961]	25/09/16	1,796.666667	1,803.333333	1,770	1,780	0	0	639,900	-
[1961]	25/09/12	1,800	1,810	1,773.333333	1,780	+3.333333	+0.187617	892,200	-
[1961]	25/09/11	1,783.333333	1,806.666667	1,773.333333	1,776.666667	+6.666667	+0.376648	745,800	-
[1961]	25/09/10	1,763.333333	1,783.333333	1,750	1,770	+20	+1.142857	625,800	-
[1961]	25/09/09	1,750	1,773.333333	1,746.666667	1,750	+16.666667	+0.961538	780,900	-
[1961]	25/09/08	1,726.666667	1,736.666667	1,713.333333	1,733.333333	+10	+0.580271	615,600	-
[1961]	25/09/05	1,723.333333	1,736.666667	1,706.666667	1,723.333333	-10	-0.576923	782,700	-