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
[4061]	26/10/29	3,151	3,152	3,071	3,123	-8.0	-0.26	1,084,100	269,201,702,912
[4061]	26/10/28	3,117	3,168	3,115	3,131	+84.0	+2.76	559,300	269,891,305,472
[4061]	26/10/27	3,043	3,068	3,017	3,047	+105.0	+3.57	690,700	262,650,527,744
[4061]	26/10/26	2,973	3,003	2,921	2,942	-45.5	-1.52	524,100	253,642,653,696
[4061]	26/10/23	2,912	2,989	2,835	2,988	+76.5	+2.63	912,900	257,607,843,840
[4061]	26/10/22	3,044	3,047	2,891	2,912	-131.5	-4.32	841,400	251,056,668,672
[4061]	26/10/21	3,084	3,086	3,016	3,044	+23.0	+0.76	621,400	262,391,922,688
[4061]	26/10/20	3,085	3,105	3,006	3,021	-64.0	-2.07	523,100	260,409,327,616
[4061]	26/10/19	3,064	3,095	3,011	3,085	-14.0	-0.45	371,900	265,926,115,328
[4061]	26/10/16	3,088	3,114	3,042	3,099	+81.0	+2.68	455,300	267,132,911,616
[4061]	26/10/15	3,142	3,160	3,011	3,018	-187.0	-5.83	792,100	260,150,738,944
[4061]	26/10/14	3,198	3,232	3,182	3,205	+24.0	+0.75	539,900	276,270,088,192
[4061]	26/10/13	3,205	3,224	3,138	3,181	-67.0	-2.06	635,100	274,201,280,512
[4061]	26/10/09	3,224	3,249	3,201	3,248	+10.0	+0.31	502,200	279,976,673,280
[4061]	26/10/08	3,290	3,296	3,232	3,238	-99.0	-2.97	558,500	279,114,678,272
[4061]	26/10/07	3,316	3,355	3,296	3,337	+6.0	+0.18	533,700	287,648,448,512
[4061]	26/10/06	3,296	3,345	3,236	3,331	+48.0	+1.46	614,900	287,131,238,400
[4061]	26/10/05	3,234	3,286	3,209	3,283	+103.0	+3.24	773,200	282,993,655,808
[4061]	26/10/02	3,200	3,236	3,179	3,180	-56.0	-1.73	675,400	274,115,084,288
[4061]	26/10/01	3,285	3,285	3,193	3,236	-49.0	-1.49	996,400	278,942,253,056
[4061]	26/09/30	3,256	3,295	3,234	3,285	+71.0	+2.21	688,400	283,166,048,256
[4061]	26/09/29	3,237	3,241	3,189	3,214	-88.0	-2.67	622,700	277,045,870,592
[4061]	26/09/28	3,352	3,369	3,302	3,302	-50.0	-1.49	593,200	284,631,433,216
[4061]	26/09/25	3,352	3,378	3,321	3,352	-8.0	-0.24	463,500	288,941,441,024
[4061]	26/09/24	3,317	3,379	3,315	3,360	+51.0	+1.54	587,200	289,631,043,584
[4061]	26/09/18	3,343	3,368	3,286	3,309	-24.0	-0.72	683,900	285,234,855,936
[4061]	26/09/17	3,370	3,380	3,309	3,333	-18.0	-0.54	503,900	287,303,630,848
[4061]	26/09/16	3,274	3,365	3,272	3,351	+106.0	+3.27	562,900	288,855,228,416
[4061]	26/09/15	3,190	3,282	3,180	3,245	+3.0	+0.09	444,000	279,718,068,224
[4061]	26/09/14	3,235	3,262	3,166	3,242	-44.0	-1.34	680,800	279,459,463,168
[4061]	26/09/11	3,225	3,302	3,217	3,286	-26.0	-0.79	738,100	283,252,260,864
[4061]	26/09/10	3,253	3,335	3,233	3,312	+4.0	+0.12	802,000	285,493,460,992
[4061]	26/09/09	3,220	3,308	3,210	3,308	+89.0	+2.76	520,900	285,148,643,328
[4061]	26/09/08	3,269	3,409	3,219	3,219	-63.0	-1.92	962,400	277,476,868,096
[4061]	26/09/07	3,265	3,322	3,265	3,282	+37.0	+1.14	439,900	282,907,443,200
[4061]	26/09/04	3,230	3,247	3,175	3,245	-17.0	-0.52	573,700	279,718,068,224
[4061]	26/09/03	3,274	3,286	3,221	3,262	+30.0	+0.93	657,900	281,183,453,184
[4061]	26/09/02	3,272	3,311	3,211	3,232	-143.0	-4.24	743,000	278,597,468,160
[4061]	26/09/01	3,329	3,377	3,316	3,375	+10.0	+0.30	805,800	290,924,036,096
[4061]	26/08/31	3,313	3,365	3,261	3,365	+27.0	+0.81	764,900	290,062,041,088
[4061]	26/08/28	3,408	3,408	3,313	3,338	-68.0	-2.00	721,500	287,734,628,352
[4061]	26/08/27	3,441	3,462	3,365	3,406	+8.0	+0.24	536,300	293,596,233,728
[4061]	26/08/26	3,382	3,423	3,350	3,398	-13.0	-0.38	525,500	292,906,631,168
[4061]	26/08/25	3,457	3,463	3,373	3,411	+1.0	+0.03	528,000	294,027,231,232
[4061]	26/08/24	3,389	3,461	3,369	3,410	+30.0	+0.89	673,100	293,941,018,624
[4061]	26/08/21	3,310	3,380	3,295	3,380	0	+0.00	657,500	291,355,033,600
[4061]	26/08/20	3,341	3,388	3,282	3,380	+74.0	+2.24	587,900	291,355,033,600
[4061]	26/08/19	3,358	3,386	3,275	3,306	-190.0	-5.43	979,000	284,976,250,880
[4061]	26/08/18	3,598	3,639	3,485	3,496	-110.0	-3.05	638,500	301,354,188,800
[4061]	26/08/17	3,560	3,651	3,546	3,606	+70.0	+1.98	768,800	310,836,166,656
[4061]	26/08/14	3,640	3,674	3,498	3,536	-50.0	-1.39	957,100	304,802,168,832
[4061]	26/08/13	3,655	3,675	3,552	3,586	-10.0	-0.28	850,100	309,112,176,640
[4061]	26/08/12	3,477	3,597	3,444	3,596	+176.0	+5.15	1,082,200	309,974,171,648
[4061]	26/08/10	3,520	3,555	3,407	3,420	-155.0	-4.34	1,326,300	294,803,013,632
[4061]	26/08/07	3,746	3,868	3,433	3,575	-184.0	-4.89	2,803,300	308,163,969,024
[4061]	26/08/06	3,815	3,910	3,759	3,759	-112.0	-2.89	768,000	324,024,729,600
[4061]	26/08/05	3,630	3,871	3,612	3,871	+331.0	+9.35	1,138,100	333,679,099,904
[4061]	26/08/04	3,452	3,567	3,440	3,540	+107.0	+3.12	741,300	305,146,986,496
[4061]	26/08/03	3,378	3,451	3,284	3,433	+3.0	+0.09	880,800	295,923,613,696
[4061]	26/07/31	3,433	3,501	3,353	3,430	+171.0	+5.25	845,500	295,665,008,640
[4061]	26/07/30	3,200	3,375	3,190	3,259	+4.0	+0.12	821,000	280,924,848,128
[4061]	26/07/29	3,404	3,445	3,182	3,255	-147.0	-4.32	1,243,700	280,580,063,232
[4061]	26/07/28	3,553	3,575	3,351	3,402	-221.0	-6.10	979,000	293,251,416,064
[4061]	26/07/27	3,742	3,752	3,574	3,623	-70.0	-1.90	950,600	312,301,551,616
[4061]	26/07/24	3,716	3,753	3,658	3,693	-60.0	-1.60	334,300	318,335,549,440
[4061]	26/07/23	3,780	3,817	3,715	3,753	+29.0	+0.78	407,800	323,507,519,488
[4061]	26/07/22	3,824	3,865	3,710	3,724	+40.0	+1.09	579,000	321,007,714,304
[4061]	26/07/21	3,668	3,696	3,606	3,684	+86.0	+2.39	685,000	317,559,734,272
[4061]	26/07/17	3,830.0	3,840.0	3,524.0	3,598.0	-261.0	-6.76	754,700	-
[4061]	26/07/16	3,971.0	4,028.0	3,853.0	3,859.0	-236.0	-5.76	489,000	-
[4061]	26/07/15	4,003.0	4,113.0	3,970.0	4,095.0	+190.0	+4.87	690,700	-
[4061]	26/07/14	3,815.0	3,920.0	3,776.0	3,905.0	+67.0	+1.75	521,000	-
[4061]	26/07/13	3,982.0	3,984.0	3,798.0	3,838.0	-75.0	-1.92	463,400	-
[4061]	26/07/10	3,935.0	3,990.0	3,895.0	3,913.0	-6.0	-0.15	555,000	-
[4061]	26/07/09	3,986.0	4,029.0	3,868.0	3,919.0	-67.0	-1.68	743,600	-
[4061]	26/07/08	3,998.0	4,119.0	3,968.0	3,986.0	-82.0	-2.02	666,300	-
[4061]	26/07/07	4,180.0	4,210.0	4,052.0	4,068.0	-120.0	-2.87	589,300	-
[4061]	26/07/06	4,234.0	4,284.0	4,175.0	4,188.0	-25.0	-0.59	545,200	-
[4061]	26/07/03	4,166.0	4,217.0	4,099.0	4,213.0	+26.0	+0.62	722,200	-
[4061]	26/07/02	4,172.0	4,273.0	4,116.0	4,187.0	-15.0	-0.36	645,500	-
[4061]	26/07/01	4,365.0	4,397.0	4,168.0	4,202.0	-134.0	-3.09	723,400	-
[4061]	26/06/30	4,417.0	4,434.0	4,257.0	4,336.0	-24.0	-0.55	663,500	-
[4061]	26/06/29	4,350.0	4,448.0	4,159.0	4,360.0	-44.0	-1.00	2,190,200	-
[4061]	26/06/26	4,426.0	4,480.0	4,320.0	4,404.0	-33.0	-0.74	986,800	-
[4061]	26/06/25	4,454.0	4,487.0	4,394.0	4,437.0	+69.0	+1.58	661,100	-
[4061]	26/06/24	4,343.0	4,470.0	4,289.0	4,368.0	+7.0	+0.16	851,200	-
[4061]	26/06/23	4,550.0	4,550.0	4,361.0	4,361.0	-172.0	-3.79	1,157,000	-
[4061]	26/06/22	4,410.0	4,558.0	4,380.0	4,533.0	+94.0	+2.12	794,600	-
[4061]	26/06/19	4,630.0	4,692.0	4,413.0	4,439.0	-69.0	-1.53	1,346,800	-
[4061]	26/06/18	4,347.0	4,545.0	4,285.0	4,508.0	+184.0	+4.26	1,323,800	-
[4061]	26/06/17	4,209.0	4,347.0	4,169.0	4,324.0	+122.0	+2.90	886,200	-
[4061]	26/06/16	4,227.0	4,240.0	4,165.0	4,202.0	-25.0	-0.59	680,400	-
[4061]	26/06/15	4,200.0	4,272.0	4,162.0	4,227.0	+198.0	+4.91	767,100	-
[4061]	26/06/12	4,014.0	4,114.0	3,977.0	4,029.0	+194.0	+5.06	901,300	-
[4061]	26/06/11	3,685.0	3,863.0	3,656.0	3,835.0	+18.0	+0.47	491,100	-
[4061]	26/06/10	3,905.0	3,942.0	3,751.0	3,817.0	-74.0	-1.90	684,600	-
[4061]	26/06/09	3,831.0	3,946.0	3,709.0	3,891.0	+83.0	+2.18	1,103,700	-
[4061]	26/06/08	3,761	3,931	3,739	3,808	-303	-7.37	1,332,500	-
[4061]	26/06/05	3,967	4,141	3,890	4,111	-109	-2.58	1,181,800	-
[4061]	26/06/04	4,200	4,227	4,120	4,220	-13	-0.31	530,800	-
[4061]	26/06/03	4,150	4,275	4,120	4,233	+94	+2.27	470,500	-
[4061]	26/06/02	4,089	4,179	4,066	4,139	-10	-0.24	763,500	-
[4061]	26/06/01	4,454	4,528	4,142	4,149	-328	-7.33	1,172,000	-
[4061]	26/05/29	4,030	4,599	4,021	4,477	+447	+11.09	2,406,700	-
[4061]	26/05/28	4,028	4,062	3,911	4,030	+26	+0.65	920,500	-
[4061]	26/05/27	3,965	4,088	3,928	4,004	+23	+0.58	793,800	-
[4061]	26/05/26	3,935	4,067	3,918	3,981	+72	+1.84	733,400	-
[4061]	26/05/25	3,938	3,991	3,895	3,909	+41	+1.06	540,200	-
[4061]	26/05/22	3,886	4,014	3,860	3,868	-15.0	-0.39	978,000	-
[4061]	26/05/21	3,954	3,959	3,842	3,883	+26.0	+0.67	612,800	-
[4061]	26/05/20	3,783	3,891	3,676	3,857	+53.0	+1.39	1,184,700	-
[4061]	26/05/19	3,777	3,858	3,741	3,804	+54.0	+1.44	958,400	-
[4061]	26/05/18	3,820	3,843	3,673	3,750	-126.0	-3.25	1,213,500	-
[4061]	26/05/15	4,235	4,239	3,865	3,876	-380.0	-8.93	1,901,300	-
[4061]	26/05/14	4,315	4,340	4,180	4,256	+11.0	+0.26	1,190,500	-
[4061]	26/05/13	4,096	4,509	3,874	4,245	-145.0	-3.30	3,466,300	-
[4061]	26/05/12	4,425	4,467	4,345	4,390	-31.0	-0.70	855,900	-
[4061]	26/05/11	4,428	4,474	4,397	4,421	+53.0	+1.21	749,600	-
[4061]	26/05/08	4,390	4,426	4,297	4,368	+22.0	+0.51	735,300	-
[4061]	26/05/07	4,220	4,350	4,216	4,346	+173.0	+4.15	1,184,100	-
[4061]	26/05/01	4,100	4,182	4,035	4,173	+73.0	+1.78	851,600	-
[4061]	26/04/30	4,005	4,146	4,000	4,100	+70.0	+1.74	838,200	-
[4061]	26/04/28	3,997	4,046	3,960	4,030	+73.0	+1.84	641,900	-
[4061]	26/04/27	4,053	4,111	3,950	3,957	-127	-3.11	1,014,800	-
[4061]	26/04/24	3,885	4,128	3,860	4,084	+314	+8.33	2,181,800	-
[4061]	26/04/23	3,630	3,861	3,597	3,770	+125	+3.43	1,206,600	-
[4061]	26/04/22	3,648	3,683	3,611	3,645	-27	-0.74	676,200	-
[4061]	26/04/21	3,624	3,714	3,609	3,672	+74	+2.06	641,200	-
[4061]	26/04/20	3,684	3,696	3,596	3,598	-82	-2.23	569,900	-
[4061]	26/04/17	3,755	3,770	3,651	3,680	-101	-2.67	463,000	-
[4061]	26/04/16	3,760	3,807	3,752	3,781	+26	+0.69	789,900	-
[4061]	26/04/15	3,778	3,828	3,722	3,755	+31	+0.83	593,000	-
[4061]	26/04/14	3,811	3,844	3,708	3,724	-57	-1.51	701,600	-
[4061]	26/04/13	3,755	3,797	3,686	3,781	-30	-0.79	751,900	-
[4061]	26/04/10	3,794	3,848	3,769	3,811	+40	+1.06	780,800	-
[4061]	26/04/09	3,898	3,915	3,771	3,771	-127	-3.26	898,600	-
[4061]	26/04/08	3,858	3,913	3,821	3,898	+147	+3.92	896,500	-
[4061]	26/04/07	3,786	3,827	3,724	3,751	-35	-0.92	761,100	-
[4061]	26/04/06	3,758	3,821	3,751	3,786	-4	-0.11	515,500	-
[4061]	26/04/03	3,814	3,846	3,733	3,790	+80	+2.16	824,700	-
[4061]	26/04/02	3,787	3,827	3,710	3,710	-64	-1.70	1,021,100	-
[4061]	26/04/01	3,620	3,774	3,613	3,774	+243	+6.88	1,103,500	-
[4061]	26/03/31	3,480	3,611	3,453	3,531	+2	+0.06	1,649,800	-
[4061]	26/03/30	3,430	3,529	3,386	3,529	-65	-1.81	811,500	-
[4061]	26/03/27	3,484	3,615	3,468	3,594	+68	+1.93	741,000	-
[4061]	26/03/26	3,505	3,563	3,482	3,526	+73	+2.11	1,173,700	-
[4061]	26/03/25	3,450	3,478	3,417	3,453	+159	+4.83	739,000	-
[4061]	26/03/24	3,302	3,332	3,250	3,294	+104	+3.26	679,600	-
[4061]	26/03/23	3,184	3,222	3,115	3,190	-90	-2.74	745,900	-
[4061]	26/03/19	3,350	3,369	3,280	3,280	-157	-4.57	871,000	-
[4061]	26/03/18	3,367	3,437	3,321	3,437	+137	+4.15	814,200	-
[4061]	26/03/17	3,332	3,364	3,297	3,300	+38	+1.16	749,900	-
[4061]	26/03/16	3,285.0	3,388.0	3,262.0	3,262.0	+47.0	+1.46	1,200,400	-
[4061]	26/03/13	3,257.0	3,328.0	3,192.0	3,215.0	-131.0	-3.92	1,730,200	-
[4061]	26/03/12	3,507.0	3,525.0	3,320.0	3,346.0	-214.0	-6.01	1,077,500	-
[4061]	26/03/11	3,480.0	3,611.0	3,480.0	3,560.0	+150.0	+4.40	847,200	-
[4061]	26/03/10	3,355.0	3,425.0	3,339.0	3,410.0	+125.0	+3.81	1,048,700	-
[4061]	26/03/09	3,378.0	3,389.0	3,228.0	3,285.0	-255.0	-7.20	1,278,500	-
[4061]	26/03/06	3,359	3,558	3,350	3,540	+130	+3.81	1,325,400	-
[4061]	26/03/05	3,470	3,547	3,408	3,410	+133	+4.06	1,186,600	-
[4061]	26/03/04	3,300	3,394	3,224	3,277	-178	-5.15	1,279,600	-
[4061]	26/03/03	3,515	3,578	3,439	3,455	-66	-1.87	1,501,900	-
[4061]	26/03/02	3,553	3,565	3,415	3,521	-158	-4.29	2,062,100	-
[4061]	26/02/27	3,440	3,750	3,436	3,679	+227	+6.58	2,715,200	-
[4061]	26/02/26	3,413	3,480	3,402	3,452	+65	+1.92	859,600	-
[4061]	26/02/25	3,350	3,414	3,310	3,387	+55	+1.65	1,056,000	-
[4061]	26/02/24	3,270	3,339	3,222	3,332	+68	+2.08	586,500	-
[4061]	26/02/20	3,222	3,268	3,190	3,264	-7	-0.21	628,700	-
[4061]	26/02/19	3,213	3,271	3,173	3,271	+78	+2.44	789,900	-
[4061]	26/02/18	3,183.0	3,225.0	3,160.0	3,193.0	+5.0	+0.16	790,400	-
[4061]	26/02/17	3,082.0	3,188.0	3,081.0	3,188.0	+90.0	+2.91	850,600	-
[4061]	26/02/16	3,085.0	3,127.0	3,053.0	3,098.0	+19.0	+0.62	527,900	-
[4061]	26/02/13	3,052.0	3,107.0	3,005.0	3,079.0	-35.0	-1.12	793,900	-
[4061]	26/02/12	3,061.0	3,126.0	3,055.0	3,114.0	+73.0	+2.40	925,300	-
[4061]	26/02/10	2,941.5	3,041.0	2,925.0	3,041.0	+105.5	+3.59	1,466,800	-
[4061]	26/02/09	3,180.0	3,187.0	2,935.5	2,935.5	-178.5	-5.73	2,239,200	-
[4061]	26/02/06	3,058.0	3,165.0	2,956.5	3,114.0	-4.0	-0.13	2,550,900	-
[4061]	26/02/05	3,185.0	3,212.0	3,104.0	3,118.0	-23.0	-0.73	868,300	-
[4061]	26/02/04	3,045.0	3,154.0	3,044.0	3,141.0	+97.0	+3.19	753,100	-
[4061]	26/02/03	3,018.0	3,046.0	2,989.0	3,044.0	+116.0	+3.96	537,400	-
[4061]	26/02/02	2,991.0	3,032.0	2,923.0	2,928.0	-41.5	-1.40	616,200	-
[4061]	26/01/30	2,959.0	2,973.0	2,940.0	2,969.5	+15.0	+0.51	828,700	-
[4061]	26/01/29	2,947.5	2,971.0	2,922.0	2,954.5	-4.0	-0.14	569,100	-
[4061]	26/01/28	3,015.0	3,024.0	2,958.5	2,958.5	-97.5	-3.19	530,900	-
[4061]	26/01/27	3,024.0	3,071.0	3,017.0	3,056.0	+7.0	+0.23	331,900	-
[4061]	26/01/26	3,044.0	3,088.0	3,036.0	3,049.0	-47.0	-1.52	487,300	-
[4061]	26/01/23	3,099.0	3,122.0	3,080.0	3,096.0	+12.0	+0.39	466,900	-
[4061]	26/01/22	3,060.0	3,106.0	3,046.0	3,084.0	+34.0	+1.11	490,000	-
[4061]	26/01/21	2,963.0	3,050.0	2,951.0	3,050.0	-10.0	-0.33	801,100	-
[4061]	26/01/20	3,097.0	3,120.0	3,036.0	3,060.0	-90.0	-2.86	696,100	-
[4061]	26/01/19	3,080.0	3,150.0	3,051.0	3,150.0	+22.0	+0.70	718,800	-
[4061]	26/01/16	3,056.0	3,128.0	3,051.0	3,128.0	+48.0	+1.56	933,200	-
[4061]	26/01/15	3,015.0	3,104.0	3,015.0	3,080.0	+53.0	+1.75	872,000	-
[4061]	26/01/14	2,998.0	3,049.0	2,991.5	3,027.0	+66.5	+2.25	1,079,100	-
[4061]	26/01/13	2,985.0	2,988.5	2,924.0	2,960.5	+24.5	+0.83	1,035,000	-
[4061]	26/01/09	2,899.0	2,948.0	2,880.5	2,936.0	+61.5	+2.14	1,014,700	-
[4061]	26/01/08	2,878.0	2,897.0	2,847.0	2,874.5	-35.0	-1.20	773,700	-
[4061]	26/01/07	2,878.0	2,923.5	2,878.0	2,909.5	+33.5	+1.16	1,005,700	-
[4061]	26/01/06	2,882.5	2,944.0	2,852.5	2,876.0	+128.5	+4.68	1,307,700	-
[4061]	26/01/05	2,744.0	2,755.0	2,728.0	2,747.5	+4.0	+0.15	442,500	-
[4061]	25/12/30	2,780.0	2,781.5	2,732.5	2,743.5	-27.0	-0.97	468,700	-
[4061]	25/12/29	2,768.0	2,782.5	2,750.5	2,770.5	+31.0	+1.13	386,700	-
[4061]	25/12/26	2,777.0	2,790.0	2,728.0	2,739.5	-13.0	-0.47	333,700	-
[4061]	25/12/25	2,746.5	2,759.0	2,728.0	2,752.5	+22.0	+0.81	378,400	-
[4061]	25/12/24	2,715.0	2,757.5	2,710.5	2,730.5	+34.5	+1.28	571,600	-
[4061]	25/12/23	2,677.5	2,713.5	2,673.0	2,696.0	+12.0	+0.45	280,600	-
[4061]	25/12/22	2,670.0	2,698.5	2,662.5	2,684.0	+27.5	+1.04	385,100	-
[4061]	25/12/19	2,647.0	2,675.0	2,636.5	2,656.5	+22.5	+0.85	538,900	-
[4061]	25/12/18	2,700.0	2,700.0	2,624.5	2,634.0	-70.0	-2.59	722,300	-
[4061]	25/12/17	2,716.0	2,716.5	2,677.5	2,704.0	-0.5	-0.02	356,000	-
[4061]	25/12/16	2,730.0	2,741.5	2,694.5	2,704.5	-41.5	-1.51	479,600	-
[4061]	25/12/15	2,718.0	2,748.0	2,697.0	2,746.0	+37.5	+1.38	439,300	-
[4061]	25/12/12	2,702.0	2,712.0	2,669.5	2,708.5	+46.0	+1.73	468,900	-
[4061]	25/12/11	2,718.0	2,724.0	2,650.0	2,662.5	-5.5	-0.21	539,500	-
[4061]	25/12/10	2,656.5	2,701.0	2,640.5	2,668.0	+39.5	+1.50	808,300	-
[4061]	25/12/09	2,634.0	2,643.0	2,618.0	2,628.5	+2.0	+0.08	723,500	-
[4061]	25/12/08	2,633.0	2,661.0	2,603.0	2,626.5	+43.5	+1.68	774,900	-
[4061]	25/12/05	2,621.0	2,634.5	2,542.5	2,583.0	-63.5	-2.40	1,096,700	-
[4061]	25/12/04	2,599.5	2,649.0	2,594.0	2,646.5	+34.5	+1.32	604,500	-
[4061]	25/12/03	2,625.5	2,644.5	2,602.0	2,612.0	-33.5	-1.27	429,300	-
[4061]	25/12/02	2,635.0	2,668.0	2,621.5	2,645.5	+14.5	+0.55	447,000	-
[4061]	25/12/01	2,700.0	2,720.0	2,631.0	2,631.0	-104.5	-3.82	1,010,000	-
[4061]	25/11/28	2,700.0	2,739.5	2,697.5	2,735.5	+38.0	+1.41	1,159,300	-
[4061]	25/11/27	2,692.5	2,717.5	2,649.0	2,697.5	+155.0	+6.10	1,879,000	-
[4061]	25/11/26	2,510.0	2,542.5	2,502.5	2,542.5	+47.0	+1.88	831,200	-
[4061]	25/11/25	2,508.5	2,528.5	2,477.0	2,495.5	+10.5	+0.42	549,500	-
[4061]	25/11/21	2,406.5	2,497.0	2,406.5	2,485.0	+32.0	+1.30	824,000	-
[4061]	25/11/20	2,450.0	2,485.0	2,430.0	2,453.0	+75.0	+3.15	818,500	-
[4061]	25/11/19	2,372.5	2,392.0	2,356.0	2,378.0	+10.5	+0.44	478,600	-
[4061]	25/11/18	2,434.0	2,453.0	2,351.0	2,367.5	-90.5	-3.68	556,900	-
[4061]	25/11/17	2,465.0	2,490.0	2,438.0	2,458.0	+10.0	+0.41	507,600	-
[4061]	25/11/14	2,433.0	2,460.0	2,406.0	2,448.0	+32.5	+1.35	591,000	-
[4061]	25/11/13	2,421.5	2,431.5	2,408.0	2,415.5	-2.5	-0.10	386,500	-
[4061]	25/11/12	2,425.0	2,441.0	2,387.5	2,418.0	+19.0	+0.79	669,300	-
[4061]	25/11/11	2,449.0	2,471.5	2,380.0	2,399.0	-36.5	-1.50	832,500	-
[4061]	25/11/10	2,290.0	2,473.0	2,250.5	2,435.5	+169.5	+7.48	3,777,500	-
[4061]	25/11/07	2,235.5	2,266.0	2,224.0	2,266.0	+30.5	+1.36	447,400	-
[4061]	25/11/06	2,227.0	2,268.0	2,214.0	2,235.5	+22.0	+0.99	471,100	-
[4061]	25/11/05	2,211.5	2,229.5	2,169.5	2,213.5	-19.0	-0.85	605,500	-
[4061]	25/11/04	2,233.0	2,266.5	2,223.5	2,232.5	-7.0	-0.31	583,600	-
[4061]	25/10/31	2,276.0	2,280.0	2,223.5	2,239.5	-36.5	-1.60	485,900	-
[4061]	25/10/30	2,239.5	2,284.5	2,239.0	2,276.0	+35.0	+1.56	717,200	-
[4061]	25/10/29	2,270.0	2,278.5	2,241.0	2,241.0	-27.5	-1.21	374,000	-
[4061]	25/10/28	2,322.0	2,338.5	2,268.5	2,268.5	-81.0	-3.45	377,200	-
[4061]	25/10/27	2,340.0	2,358.0	2,331.0	2,349.5	+14.0	+0.60	405,800	-
[4061]	25/10/24	2,317.5	2,344.0	2,309.5	2,335.5	+26.0	+1.13	316,700	-
[4061]	25/10/23	2,295.5	2,319.5	2,279.0	2,309.5	+18.5	+0.81	332,200	-
[4061]	25/10/22	2,295.0	2,297.0	2,266.0	2,291.0	+16.0	+0.70	661,100	-
[4061]	25/10/21	2,285.0	2,303.5	2,271.0	2,275.0	-5.5	-0.24	329,800	-
[4061]	25/10/20	2,311.0	2,317.0	2,274.0	2,280.5	+14.5	+0.64	277,800	-
[4061]	25/10/17	2,254.5	2,279.5	2,254.5	2,266.0	-20.5	-0.90	288,400	-
[4061]	25/10/16	2,277.5	2,297.5	2,267.0	2,286.5	+36.0	+1.60	579,100	-
[4061]	25/10/15	2,222.0	2,253.0	2,209.0	2,250.5	+60.5	+2.76	425,000	-
[4061]	25/10/14	2,236.0	2,260.5	2,184.0	2,190.0	-89.0	-3.91	747,500	-
[4061]	25/10/10	2,345.5	2,349.0	2,279.0	2,279.0	-67.5	-2.88	435,700	-
[4061]	25/10/09	2,324.0	2,351.5	2,324.0	2,346.5	+24.5	+1.06	373,400	-
[4061]	25/10/08	2,329.5	2,351.5	2,322.0	2,322.0	-7.0	-0.30	472,100	-
[4061]	25/10/07	2,306.5	2,338.5	2,301.5	2,329.0	+33.0	+1.44	415,500	-
[4061]	25/10/06	2,313.5	2,323.0	2,286.0	2,296.0	+32.5	+1.44	457,300	-
[4061]	25/10/03	2,256.5	2,273.0	2,249.0	2,263.5	+7.0	+0.31	297,300	-
[4061]	25/10/02	2,236.0	2,260.0	2,222.0	2,256.5	+6.5	+0.29	315,600	-
[4061]	25/10/01	2,261.0	2,265.0	2,224.5	2,250.0	-33.5	-1.47	442,900	-
[4061]	25/09/30	2,316.5	2,321.0	2,276.0	2,283.5	-33.0	-1.42	558,900	-
[4061]	25/09/29	2,360.0	2,360.0	2,316.5	2,316.5	-75.5	-3.16	402,200	-
[4061]	25/09/26	2,379.0	2,399.5	2,371.5	2,392.0	+14.0	+0.59	558,400	-
[4061]	25/09/25	2,360.5	2,390.0	2,354.5	2,378.0	+22.0	+0.93	431,800	-
[4061]	25/09/24	2,396.0	2,400.0	2,350.5	2,356.0	-21.5	-0.90	627,600	-
[4061]	25/09/22	2,350.0	2,390.0	2,345.0	2,377.5	+46.5	+1.99	481,900	-
[4061]	25/09/19	2,345.0	2,355.5	2,319.0	2,331.0	-6.5	-0.28	1,019,200	-
[4061]	25/09/18	2,320.0	2,343.0	2,299.0	2,337.5	+23.5	+1.02	383,200	-
[4061]	25/09/17	2,336.0	2,338.0	2,304.0	2,314.0	-22.0	-0.94	313,400	-
[4061]	25/09/16	2,336.0	2,344.0	2,320.5	2,336.0	-2.5	-0.11	318,900	-
[4061]	25/09/12	2,351.5	2,361.0	2,336.0	2,338.5	-4.0	-0.17	395,200	-
[4061]	25/09/11	2,330.0	2,352.5	2,317.5	2,342.5	+12.5	+0.54	366,200	-
[4061]	25/09/10	2,355.5	2,355.5	2,326.0	2,330.0	-26.0	-1.10	384,600	-
[4061]	25/09/09	2,394.0	2,394.0	2,351.0	2,356.0	-26.5	-1.11	539,800	-
[4061]	25/09/08	2,392.0	2,405.0	2,371.0	2,382.5	+16.0	+0.68	711,500	-
[4061]	25/09/05	2,319.0	2,388.0	2,315.5	2,366.5	+97.5	+4.30	1,080,600	-