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
[4183]	26/10/29	2,119	2,128	2,088	2,108	-6	-0.283822	5,699,700	762,301,251,584
[4183]	26/10/28	2,122	2,146	2,104	2,114	+12	+0.570885	1,740,800	764,289,679,360
[4183]	26/10/27	2,130	2,130	2,098	2,102	+11	+0.526064	1,428,600	760,132,009,984
[4183]	26/10/26	2,078	2,092	2,059	2,091	+28	+1.357247	1,649,600	755,974,340,608
[4183]	26/10/23	2,076	2,076	2,010	2,063	+7	+0.340467	2,434,700	745,851,256,832
[4183]	26/10/22	2,085	2,102	2,050	2,056	-31	-1.485386	2,434,500	743,320,518,656
[4183]	26/10/21	2,112	2,114	2,079	2,087	-5	-0.239006	1,345,000	754,708,905,984
[4183]	26/10/20	2,100	2,124	2,078	2,092	-22	-1.040681	1,444,000	756,335,837,184
[4183]	26/10/19	2,102	2,125	2,084	2,114	+12	+0.570885	1,334,100	764,470,427,648
[4183]	26/10/16	2,088	2,107	2,073	2,102	+43	+2.088392	1,523,700	760,132,009,984
[4183]	26/10/15	2,103	2,105	2,038	2,059	-75	-3.514527	2,519,800	744,405,139,456
[4183]	26/10/14	2,089	2,134	2,079	2,134	+57	+2.744343	2,559,200	771,520,397,312
[4183]	26/10/13	2,044	2,077	2,035	2,077	+21	+1.021401	2,481,400	750,912,798,720
[4183]	26/10/09	2,049	2,074	2,035	2,056	-60	-2.835539	3,697,400	743,320,518,656
[4183]	26/10/08	2,134	2,144	2,111	2,116	-47	-2.172908	1,811,600	765,193,486,336
[4183]	26/10/07	2,173	2,191	2,162	2,163	-9	-0.414365	1,520,800	782,185,791,488
[4183]	26/10/06	2,156	2,178	2,120	2,172	+3	+0.138313	1,326,100	785,439,588,352
[4183]	26/10/05	2,120	2,172	2,113	2,169	+68	+3.236554	1,854,700	784,354,967,552
[4183]	26/10/02	2,086	2,120	2,084	2,101	-16	-0.755786	1,739,600	759,589,699,584
[4183]	26/10/01	2,113	2,124	2,098	2,117	-29	-1.351351	2,607,200	765,374,300,160
[4183]	26/09/30	2,070	2,165	2,063	2,146	+110	+5.40275	5,357,900	776,039,628,800
[4183]	26/09/29	2,057	2,069	2,025	2,036	-55	-2.63032	6,048,900	736,089,800,704
[4183]	26/09/28	2,120	2,136	2,091	2,091	-30	-1.414427	3,682,300	755,974,340,608
[4183]	26/09/25	2,146	2,156	2,121	2,121	-29	-1.348837	5,080,900	767,001,231,360
[4183]	26/09/24	2,180	2,210	2,150	2,150	-36	-1.646844	3,082,200	777,304,997,888
[4183]	26/09/18	2,230	2,244	2,185	2,186	-43	-1.929116	2,216,000	790,320,381,952
[4183]	26/09/17	2,200	2,229	2,195	2,229	+31	+1.410373	1,642,700	805,866,438,656
[4183]	26/09/16	2,158	2,209	2,152	2,198	+79	+3.728174	1,743,000	794,658,799,616
[4183]	26/09/15	2,112	2,143	2,098	2,119	+3	+0.141777	1,270,700	766,278,107,136
[4183]	26/09/14	2,097	2,130	2,074	2,116	+19	+0.906056	1,601,200	765,193,486,336
[4183]	26/09/11	2,084	2,108	2,056	2,097	-46	-2.146524	2,088,600	758,143,516,672
[4183]	26/09/10	2,139	2,145	2,119	2,143	+2	+0.093414	1,724,800	774,774,259,712
[4183]	26/09/09	2,120	2,165	2,106	2,141	+17	+0.800377	2,986,400	774,051,201,024
[4183]	26/09/08	2,220	2,223	2,124	2,124	-107	-4.796056	1,336,400	768,085,786,624
[4183]	26/09/07	2,228	2,250	2,214	2,231	+7	+0.314748	2,228,200	806,589,497,344
[4183]	26/09/04	2,282	2,282	2,210	2,224	-83	-3.597746	2,446,500	804,058,759,168
[4183]	26/09/03	2,284	2,323	2,264	2,307	+63	+2.807487	3,582,700	834,247,131,136
[4183]	26/09/02	2,301	2,341	2,220	2,244	-76	-3.275862	3,965,200	811,289,542,656
[4183]	26/09/01	2,167	2,320	2,161	2,320	+133	+6.08139	4,121,600	838,766,362,624
[4183]	26/08/31	2,135	2,191	2,123	2,187	+42	+1.958042	2,589,400	790,681,878,528
[4183]	26/08/28	2,142	2,162	2,130	2,145	+10	+0.468384	1,740,800	775,678,066,688
[4183]	26/08/27	2,146	2,163	2,135	2,135	+11	+0.517891	1,290,800	772,062,707,712
[4183]	26/08/26	2,118	2,137	2,108	2,124	+1	+0.047103	1,245,800	767,905,038,336
[4183]	26/08/25	2,150	2,150	2,110	2,123	-9	-0.422139	1,380,300	767,543,541,760
[4183]	26/08/24	2,115	2,145	2,102	2,132	-11	-0.513299	1,194,400	770,797,338,624
[4183]	26/08/21	2,087	2,149	2,087	2,143	+30	+1.419782	1,800,100	774,774,259,712
[4183]	26/08/20	2,115	2,124	2,087	2,113	+30	+1.44023	1,447,100	763,928,117,248
[4183]	26/08/19	2,155	2,175	2,083	2,083	-122	-5.53288	2,694,500	753,082,040,320
[4183]	26/08/18	2,182	2,221	2,176	2,205	+8	+0.364133	1,466,600	797,189,537,792
[4183]	26/08/17	2,228	2,243	2,188	2,197	-34	-1.52398	1,926,200	794,297,237,504
[4183]	26/08/14	2,238	2,248	2,214	2,231	-5	-0.223614	1,794,700	806,770,311,168
[4183]	26/08/13	2,227	2,250	2,217	2,236	+6	+0.269058	1,631,900	808,577,990,656
[4183]	26/08/12	2,237	2,264	2,208	2,230	+19	+0.85934	1,914,300	806,228,000,768
[4183]	26/08/10	2,209	2,230	2,178	2,211	+34	+1.561782	2,178,800	799,358,779,392
[4183]	26/08/07	2,185	2,208	2,152	2,177	+13	+0.600739	1,879,900	787,261,620,224
[4183]	26/08/06	2,075	2,179	2,073	2,164	+25	+1.16877	3,164,200	782,380,826,624
[4183]	26/08/05	2,105	2,221	2,092	2,139	+42	+2.002861	6,416,600	773,522,980,864
[4183]	26/08/04	2,091	2,112	2,062	2,097	+6	+0.286944	2,054,500	758,338,158,592
[4183]	26/08/03	2,100	2,114	2,034	2,091	-27	-1.274788	3,029,200	755,988,103,168
[4183]	26/07/31	2,154	2,155	2,100	2,118	+7	+0.331596	2,297,200	765,930,569,728
[4183]	26/07/30	2,115	2,138	2,098	2,111	-25	-1.170412	1,774,300	763,399,766,016
[4183]	26/07/29	2,153	2,153	2,090	2,136	+7	+0.328793	2,270,500	772,438,360,064
[4183]	26/07/28	2,173	2,181	2,120	2,129	-77	-3.490481	1,953,400	769,726,742,528
[4183]	26/07/27	2,191	2,222	2,173	2,206	+36	+1.658986	1,659,400	797,565,648,896
[4183]	26/07/24	2,169	2,180	2,154	2,170	-39	-1.765505	1,370,200	784,621,436,928
[4183]	26/07/23	2,209	2,234	2,194	2,209	+7	+0.317893	1,336,200	798,538,924,032
[4183]	26/07/22	2,179	2,236	2,176	2,202	+51	+2.37099	2,001,700	796,189,261,824
[4183]	26/07/21	2,135	2,159	2,111	2,151	+30	+1.414427	2,089,100	777,572,319,232
[4183]	26/07/17	2,168.5	2,185.0	2,082.5	2,121.0	-64	-2.929062	2,069,300	-
[4183]	26/07/16	2,184.5	2,223.0	2,177.0	2,185.0	-19.5	-0.884554	1,681,000	-
[4183]	26/07/15	2,168.5	2,209.0	2,159.5	2,204.5	+57	+2.654249	1,995,800	-
[4183]	26/07/14	2,070.0	2,161.5	2,067.5	2,147.5	+77.5	+3.743961	1,813,700	-
[4183]	26/07/13	2,127.0	2,127.0	2,060.0	2,070.0	-18	-0.862069	1,597,300	-
[4183]	26/07/10	2,127.0	2,133.0	2,076.0	2,088.0	-14.5	-0.689655	1,640,900	-
[4183]	26/07/09	2,114.0	2,137.5	2,091.0	2,102.5	-25.5	-1.198308	1,474,200	-
[4183]	26/07/08	2,144.5	2,164.5	2,122.5	2,128.0	-29.5	-1.367323	1,439,300	-
[4183]	26/07/07	2,171.5	2,195.5	2,140.5	2,157.5	-34	-1.551449	1,837,400	-
[4183]	26/07/06	2,185.0	2,207.0	2,174.5	2,191.5	+9.5	+0.43538	1,440,300	-
[4183]	26/07/03	2,121.0	2,183.0	2,115.0	2,182.0	+61	+2.876002	1,468,500	-
[4183]	26/07/02	2,149.5	2,155.0	2,112.0	2,121.0	-5.5	-0.258641	1,340,300	-
[4183]	26/07/01	2,133.0	2,144.5	2,103.0	2,126.5	-6.5	-0.304735	1,040,000	-
[4183]	26/06/30	2,197.5	2,197.5	2,114.0	2,133.0	-14.5	-0.675204	1,724,500	-
[4183]	26/06/29	2,176.5	2,179.0	2,138.0	2,147.5	-9	-0.417343	2,201,900	-
[4183]	26/06/26	2,185.0	2,200.0	2,129.5	2,156.5	-30.5	-1.394604	1,713,400	-
[4183]	26/06/25	2,197.0	2,231.0	2,174.0	2,187.0	+40	+1.863065	2,462,100	-
[4183]	26/06/24	2,117.0	2,159.0	2,103.0	2,147.0	+27.5	+1.297476	2,424,100	-
[4183]	26/06/23	2,142.0	2,154.5	2,119.5	2,119.5	-30	-1.395673	2,089,100	-
[4183]	26/06/22	2,130.0	2,161.0	2,118.5	2,149.5	+12.5	+0.584932	2,125,000	-
[4183]	26/06/19	2,129.5	2,165.0	2,120.0	2,137.0	-16	-0.743149	3,774,900	-
[4183]	26/06/18	2,177.0	2,179.5	2,142.0	2,153.0	-6.5	-0.300996	2,205,600	-
[4183]	26/06/17	2,081.0	2,175.0	2,078.5	2,159.5	+35	+1.647446	3,216,800	-
[4183]	26/06/16	2,154.0	2,169.0	2,112.0	2,124.5	-61	-2.791123	2,041,000	-
[4183]	26/06/15	2,181.5	2,242.0	2,162.5	2,185.5	+125.5	+6.092233	3,314,900	-
[4183]	26/06/12	2,069.5	2,082.5	2,036.5	2,060.0	+40.5	+2.005447	2,741,500	-
[4183]	26/06/11	1,967.5	2,026.5	1,960.0	2,019.5	+15	+0.748316	2,200,500	-
[4183]	26/06/10	2,010.0	2,018.0	1,985.5	2,004.5	-4.5	-0.223992	1,636,100	-
[4183]	26/06/09	2,097.5	2,103.0	1,994.5	2,009.0	-38.5	-1.880342	1,792,000	-
[4183]	26/06/08	2,040.0	2,063.0	2,015.5	2,047.5	-42.5	-2.033493	2,861,100	-
[4183]	26/06/05	2,098.0	2,109.0	2,074.0	2,090.0	-23	-1.0885	1,348,700	-
[4183]	26/06/04	2,130.0	2,133.5	2,088.0	2,113.0	-18.5	-0.867933	1,278,400	-
[4183]	26/06/03	2,130.0	2,155.0	2,102.0	2,131.5	+45.5	+2.181208	1,359,000	-
[4183]	26/06/02	2,096.5	2,118.0	2,049.0	2,086.0	-26	-1.231061	1,676,300	-
[4183]	26/06/01	2,158.0	2,167.0	2,091.0	2,112.0	-69.5	-3.185881	2,386,000	-
[4183]	26/05/29	2,158.0	2,206.0	2,154.0	2,181.5	+24.5	+1.135837	3,038,400	-
[4183]	26/05/28	2,190.0	2,200.0	2,108.0	2,157.0	-47	-2.132486	2,486,900	-
[4183]	26/05/27	2,231.5	2,275.0	2,204.0	2,204.0	-18	-0.810081	3,237,300	-
[4183]	26/05/26	2,198.0	2,241.5	2,178.5	2,222.0	+50.5	+2.325581	2,878,600	-
[4183]	26/05/25	2,083.0	2,193.5	2,076.0	2,171.5	+121.5	+5.926829	3,703,900	-
[4183]	26/05/22	2,051	2,063	2,038	2,050	+12	+0.588813	2,211,300	-
[4183]	26/05/21	2,049	2,074	2,017	2,038	+27	+1.342616	2,077,700	-
[4183]	26/05/20	2,052	2,077	2,001	2,011	-77	-3.687739	2,730,300	-
[4183]	26/05/19	2,131	2,133	2,066	2,088	-2	-0.095694	3,364,800	-
[4183]	26/05/18	2,140	2,141	2,069	2,090	-59	-2.745463	3,282,000	-
[4183]	26/05/15	2,169	2,181	2,129	2,149	-18	-0.830641	3,575,800	-
[4183]	26/05/14	2,080	2,169	2,047	2,167	+168	+8.404202	6,299,100	-
[4183]	26/05/13	1,970.0	2,077.0	1,902.0	1,999.0	+47.5	+2.434025	7,704,000	-
[4183]	26/05/12	1,925.0	1,969.5	1,908.0	1,951.5	+40	+2.092597	3,412,800	-
[4183]	26/05/11	1,893.5	1,923.0	1,878.0	1,911.5	-8.5	-0.442708	1,993,200	-
[4183]	26/05/08	1,915.0	1,928.0	1,876.0	1,920.0	-48	-2.439024	4,341,700	-
[4183]	26/05/07	1,973.0	2,006.5	1,930.0	1,968.0	+68.5	+3.606212	3,959,600	-
[4183]	26/05/01	1,918.0	1,918.0	1,879.5	1,899.5	+4.5	+0.237467	1,950,100	-
[4183]	26/04/30	1,891.0	1,896.5	1,856.5	1,895.0	-22	-1.147626	2,730,000	-
[4183]	26/04/28	1,914.5	1,923.0	1,898.0	1,917.0	+11.5	+0.603516	1,741,700	-
[4183]	26/04/27	1,895.5	1,921.0	1,871.0	1,905.5	+16	+0.846785	2,217,100	-
[4183]	26/04/24	1,926.5	1,927.5	1,883.5	1,889.5	-15.5	-0.813648	2,089,600	-
[4183]	26/04/23	1,934.0	1,941.5	1,881.5	1,905.0	-47.5	-2.432778	2,891,000	-
[4183]	26/04/22	1,970.5	1,978.5	1,938.5	1,952.5	-42.5	-2.130326	1,927,700	-
[4183]	26/04/21	1,990.0	2,002.5	1,978.5	1,995.0	+17	+0.859454	1,897,900	-
[4183]	26/04/20	2,022.0	2,032.0	1,978.0	1,978.0	-24.5	-1.223471	2,092,200	-
[4183]	26/04/17	2,026.0	2,026.0	1,996.5	2,002.5	-27	-1.330377	1,686,500	-
[4183]	26/04/16	2,005.5	2,043.5	1,998.0	2,029.5	+29.5	+1.475	2,332,800	-
[4183]	26/04/15	1,978.0	2,017.5	1,976.5	2,000.0	+52	+2.669405	3,062,900	-
[4183]	26/04/14	1,974.0	1,976.5	1,936.0	1,948.0	-2	-0.102564	2,135,300	-
[4183]	26/04/13	1,950.0	1,967.5	1,934.0	1,950.0	-21.5	-1.09054	2,572,200	-
[4183]	26/04/10	1,985.5	2,016.5	1,969.0	1,971.5	-12	-0.604991	2,750,700	-
[4183]	26/04/09	2,087.0	2,087.0	1,983.0	1,983.5	-108.5	-5.186424	5,057,500	-
[4183]	26/04/08	2,029.0	2,108.0	2,016.0	2,092.0	+181.5	+9.500131	6,581,100	-
[4183]	26/04/07	1,911.0	1,918.0	1,892.0	1,910.5	-2.5	-0.130685	3,227,700	-
[4183]	26/04/06	1,891.5	1,924.5	1,877.5	1,913.0	+32	+1.701223	3,141,600	-
[4183]	26/04/03	1,860.0	1,886.0	1,853.0	1,881.0	+22	+1.183432	3,219,000	-
[4183]	26/04/02	1,949.0	1,954.0	1,859.0	1,859.0	-71.5	-3.703704	3,664,200	-
[4183]	26/04/01	1,915.0	1,930.5	1,876.5	1,930.5	+72	+3.874092	3,250,700	-
[4183]	26/03/31	1,871.0	1,896.0	1,845.5	1,858.5	-21.5	-1.143617	3,072,300	-
[4183]	26/03/30	1,816.0	1,883.5	1,812.0	1,880.0	-77.5	-3.959132	2,731,000	-
[4183]	26/03/27	1,936.5	1,967.0	1,913.5	1,957.5	+21	+1.084431	2,794,100	-
[4183]	26/03/26	1,931.5	1,942.5	1,911.5	1,936.5	+11.5	+0.597403	2,340,000	-
[4183]	26/03/25	1,941.5	1,944.0	1,919.5	1,925.0	+41	+2.176221	2,914,300	-
[4183]	26/03/24	1,890.5	1,894.0	1,862.5	1,884.0	+73.5	+4.059652	4,834,700	-
[4183]	26/03/23	1,831.0	1,835.0	1,762.0	1,810.5	-120.5	-6.24029	6,165,100	-
[4183]	26/03/19	1,971.0	1,977.5	1,917.5	1,931.0	-54.5	-2.744901	5,130,100	-
[4183]	26/03/18	1,966.0	1,985.5	1,944.5	1,985.5	+54	+2.795755	2,869,000	-
[4183]	26/03/17	1,948.0	1,964.0	1,926.5	1,931.5	-7	-0.361104	2,792,100	-
[4183]	26/03/16	1,878.0	1,938.5	1,878.0	1,938.5	+7	+0.362413	4,677,800	-
[4183]	26/03/13	1,888.0	1,944.0	1,886.5	1,931.5	-20.5	-1.050205	4,900,100	-
[4183]	26/03/12	1,988.5	1,994.5	1,925.0	1,952.0	-67.5	-3.342411	4,597,600	-
[4183]	26/03/11	2,008.0	2,056.5	2,005.0	2,019.5	-30	-1.463772	5,144,000	-
[4183]	26/03/10	2,054.0	2,079.0	2,001.0	2,049.5	+45.5	+2.270459	3,349,600	-
[4183]	26/03/09	2,020.0	2,041.0	1,940.0	2,004.0	-152	-7.050093	4,555,800	-
[4183]	26/03/06	2,080.5	2,156.0	2,075.5	2,156.0	+31	+1.458824	2,375,400	-
[4183]	26/03/05	2,185.0	2,194.0	2,123.5	2,125.0	+20	+0.950119	5,123,000	-
[4183]	26/03/04	2,137.5	2,165.5	2,078.5	2,105.0	-126	-5.647692	4,372,200	-
[4183]	26/03/03	2,306.5	2,312.0	2,224.5	2,231.0	-105	-4.494863	3,494,300	-
[4183]	26/03/02	2,316.5	2,342.5	2,274.0	2,336.0	-44	-1.848739	2,563,800	-
[4183]	26/02/27	2,321.0	2,380.5	2,304.5	2,380.0	+58.5	+2.519922	2,395,100	-
[4183]	26/02/26	2,275.0	2,329.5	2,264.0	2,321.5	+47	+2.066388	3,034,700	-
[4183]	26/02/25	2,340.0	2,374.5	2,273.0	2,274.5	-51.5	-2.214101	2,985,500	-
[4183]	26/02/24	2,294.0	2,331.5	2,251.0	2,326.0	+12.5	+0.540307	2,836,800	-
[4183]	26/02/20	2,338.0	2,354.5	2,277.5	2,313.5	-43	-1.82474	2,217,200	-
[4183]	26/02/19	2,361.0	2,377.5	2,346.0	2,356.5	+5	+0.21263	2,230,100	-
[4183]	26/02/18	2,352.5	2,372.0	2,339.5	2,351.5	-8.5	-0.360169	1,591,600	-
[4183]	26/02/17	2,334.5	2,379.0	2,329.5	2,360.0	+38	+1.63652	1,956,300	-
[4183]	26/02/16	2,380.0	2,393.0	2,321.0	2,322.0	-44	-1.859679	2,499,400	-
[4183]	26/02/13	2,394.0	2,400.0	2,348.0	2,366.0	-33.5	-1.396124	2,042,000	-
[4183]	26/02/12	2,399.0	2,423.0	2,384.0	2,399.5	0	0	2,075,400	-
[4183]	26/02/10	2,345.0	2,399.5	2,338.0	2,399.5	+47.5	+2.019558	2,164,200	-
[4183]	26/02/09	2,429.5	2,434.0	2,352.0	2,352.0	+8	+0.341297	3,916,500	-
[4183]	26/02/06	2,210.0	2,350.5	2,210.0	2,344.0	+73.5	+3.237172	4,004,300	-
[4183]	26/02/05	2,477.5	2,477.5	2,196.5	2,270.5	-113	-4.740927	8,654,100	-
[4183]	26/02/04	2,299.5	2,412.0	2,291.5	2,383.5	+119.5	+5.278269	3,643,100	-
[4183]	26/02/03	2,254.0	2,281.5	2,243.0	2,264.0	+30	+1.342883	2,359,700	-
[4183]	26/02/02	2,277.0	2,319.5	2,231.5	2,234.0	-22	-0.975177	1,980,300	-
[4183]	26/01/30	2,234.0	2,256.0	2,218.0	2,256.0	+15	+0.669344	2,499,800	-
[4183]	26/01/29	2,211.0	2,247.0	2,172.0	2,241.0	+15.5	+0.696473	1,606,700	-
[4183]	26/01/28	2,244.0	2,250.0	2,221.0	2,225.5	-25.5	-1.13283	1,500,000	-
[4183]	26/01/27	2,235.0	2,273.0	2,215.0	2,251.0	+16	+0.715884	2,188,100	-
[4183]	26/01/26	2,200.0	2,253.0	2,199.5	2,235.0	-9.5	-0.423257	1,967,400	-
[4183]	26/01/23	2,224.5	2,247.0	2,206.0	2,244.5	+16	+0.717972	1,456,200	-
[4183]	26/01/22	2,180.5	2,240.0	2,180.0	2,228.5	+64	+2.956803	2,311,600	-
[4183]	26/01/21	2,121.0	2,164.5	2,118.5	2,164.5	+2.5	+0.115634	1,286,800	-
[4183]	26/01/20	2,165.0	2,171.0	2,142.0	2,162.0	-8	-0.368664	1,452,200	-
[4183]	26/01/19	2,158.0	2,178.5	2,107.5	2,170.0	+2.5	+0.11534	1,721,300	-
[4183]	26/01/16	2,115.5	2,173.0	2,111.0	2,167.5	+63.5	+3.018061	2,631,400	-
[4183]	26/01/15	2,089.5	2,117.5	2,083.0	2,104.0	+21	+1.008161	1,565,700	-
[4183]	26/01/14	2,055.0	2,099.0	2,054.0	2,083.0	+29.5	+1.436572	1,796,000	-
[4183]	26/01/13	2,083.0	2,083.5	2,047.0	2,053.5	+8	+0.391102	1,612,000	-
[4183]	26/01/09	2,067.0	2,080.0	2,028.0	2,045.5	+17.5	+0.862919	1,435,300	-
[4183]	26/01/08	2,062.0	2,072.0	2,028.0	2,028.0	-50.5	-2.429637	1,450,200	-
[4183]	26/01/07	2,070.0	2,082.0	2,058.0	2,078.5	+14	+0.67813	1,804,700	-
[4183]	26/01/06	2,040.0	2,095.0	2,038.0	2,064.5	+45.5	+2.253591	2,287,200	-
[4183]	26/01/05	2,041.0	2,063.0	2,011.0	2,019.0	+17	+0.849151	1,999,700	-
[4183]	25/12/30	2,021.0	2,024.5	1,996.5	2,002.0	-13	-0.645161	1,457,100	-
[4183]	25/12/29	1,978.0	2,022.0	1,973.0	2,015.0	+39.5	+1.999494	1,751,300	-
[4183]	25/12/26	1,974.0	1,988.5	1,967.5	1,975.5	-0.5	-0.025304	1,388,000	-
[4183]	25/12/25	1,990.0	1,990.0	1,959.5	1,976.0	-1	-0.050582	1,728,000	-
[4183]	25/12/24	1,982.0	2,008.5	1,970.0	1,977.0	+12	+0.610687	2,686,000	-
[4183]	25/12/23	1,955.0	1,975.0	1,946.0	1,965.0	+9.5	+0.485809	1,401,600	-
[4183]	25/12/22	1,938.5	1,966.5	1,932.5	1,955.5	+22.5	+1.163994	1,073,800	-
[4183]	25/12/19	1,914.0	1,938.0	1,912.5	1,933.0	+16	+0.834637	1,441,800	-
[4183]	25/12/18	1,932.0	1,934.0	1,908.0	1,917.0	+2.5	+0.130582	1,026,400	-
[4183]	25/12/17	1,925.0	1,934.5	1,897.5	1,914.5	-23	-1.187097	2,076,600	-
[4183]	25/12/16	1,972.0	1,974.0	1,937.5	1,937.5	-26	-1.324166	1,146,400	-
[4183]	25/12/15	1,983.5	1,983.5	1,954.0	1,963.5	-7.5	-0.380518	882,600	-
[4183]	25/12/12	1,965.0	1,987.0	1,958.5	1,971.0	+21.5	+1.102847	1,777,000	-
[4183]	25/12/11	1,990.0	1,992.0	1,939.0	1,949.5	-11.5	-0.586435	1,151,600	-
[4183]	25/12/10	1,942.0	1,980.0	1,935.5	1,961.0	+30	+1.553599	1,633,800	-
[4183]	25/12/09	1,924.0	1,933.5	1,911.5	1,931.0	+11.5	+0.599114	1,660,600	-
[4183]	25/12/08	1,905.0	1,924.0	1,898.0	1,919.5	+24.5	+1.292876	1,134,200	-
[4183]	25/12/05	1,933.0	1,944.0	1,895.0	1,895.0	-62.5	-3.192848	1,686,000	-
[4183]	25/12/04	1,920.0	1,959.0	1,913.0	1,957.5	+29.5	+1.530083	1,327,400	-
[4183]	25/12/03	1,945.0	1,955.5	1,918.0	1,928.0	-35.5	-1.807996	1,401,800	-
[4183]	25/12/02	1,953.0	1,969.5	1,945.5	1,963.5	+10.5	+0.537634	1,418,400	-
[4183]	25/12/01	1,993.5	2,009.0	1,953.0	1,953.0	-15	-0.762195	1,845,200	-
[4183]	25/11/28	1,949.5	1,973.0	1,939.5	1,968.0	+35.5	+1.836999	2,702,400	-
[4183]	25/11/27	1,912.5	1,964.5	1,910.0	1,932.5	+28.5	+1.496849	3,187,400	-
[4183]	25/11/26	1,874.0	1,914.5	1,863.0	1,904.0	+53.5	+2.891111	2,953,800	-
[4183]	25/11/25	1,860.0	1,870.0	1,841.0	1,850.5	-9	-0.484001	1,835,800	-
[4183]	25/11/21	1,771.5	1,867.0	1,770.5	1,859.5	+66	+3.679955	4,771,800	-
[4183]	25/11/20	1,789.0	1,807.5	1,782.0	1,793.5	+32.5	+1.845542	1,590,200	-
[4183]	25/11/19	1,758.0	1,770.5	1,737.0	1,761.0	+5	+0.284738	1,489,200	-
[4183]	25/11/18	1,766.5	1,778.0	1,746.0	1,756.0	-25.5	-1.431378	1,859,000	-
[4183]	25/11/17	1,780.0	1,783.5	1,766.5	1,781.5	-1.5	-0.084128	1,344,800	-
[4183]	25/11/14	1,786.0	1,806.5	1,776.0	1,783.0	-3.5	-0.195914	1,725,200	-
[4183]	25/11/13	1,789.0	1,794.5	1,767.5	1,786.5	+5	+0.280662	1,906,600	-
[4183]	25/11/12	1,795.5	1,825.0	1,758.0	1,781.5	-42	-2.303263	4,471,600	-
[4183]	25/11/11	1,842.0	1,919.5	1,793.5	1,823.5	-8.5	-0.463974	8,494,800	-
[4183]	25/11/10	1,825.0	1,834.5	1,816.5	1,832.0	+27	+1.495845	1,083,200	-
[4183]	25/11/07	1,789.0	1,806.5	1,782.5	1,805.0	+10	+0.557103	1,054,600	-
[4183]	25/11/06	1,805.0	1,812.0	1,788.5	1,795.0	-10	-0.554017	2,105,600	-
[4183]	25/11/05	1,822.5	1,826.5	1,762.5	1,805.0	-20	-1.09589	1,963,400	-
[4183]	25/11/04	1,829.0	1,843.5	1,807.5	1,825.0	+1.5	+0.082259	1,552,000	-
[4183]	25/10/31	1,846.0	1,849.0	1,813.5	1,823.5	-11.5	-0.626703	1,290,200	-
[4183]	25/10/30	1,825.0	1,835.0	1,816.5	1,835.0	+10	+0.547945	1,758,600	-
[4183]	25/10/29	1,841.5	1,848.0	1,817.5	1,825.0	-17	-0.92291	1,452,600	-
[4183]	25/10/28	1,875.0	1,881.5	1,842.0	1,842.0	-49.5	-2.616971	1,463,400	-
[4183]	25/10/27	1,895.0	1,898.5	1,882.5	1,891.5	+5.5	+0.291622	1,505,800	-
[4183]	25/10/24	1,869.0	1,887.5	1,866.0	1,886.0	+21	+1.126005	1,251,400	-
[4183]	25/10/23	1,854.0	1,868.5	1,842.0	1,865.0	+9	+0.484914	1,093,600	-
[4183]	25/10/22	1,853.0	1,860.0	1,835.5	1,856.0	+21	+1.144414	1,949,200	-
[4183]	25/10/21	1,840.0	1,853.0	1,831.0	1,835.0	+10	+0.547945	1,668,400	-
[4183]	25/10/20	1,852.5	1,854.5	1,821.0	1,825.0	+2.5	+0.137174	2,100,000	-
[4183]	25/10/17	1,820.0	1,832.5	1,816.0	1,822.5	-4.5	-0.246305	1,463,400	-
[4183]	25/10/16	1,832.0	1,843.0	1,825.0	1,827.0	-4	-0.21846	1,157,000	-
[4183]	25/10/15	1,820.5	1,834.0	1,809.0	1,831.0	+33	+1.835373	1,306,000	-
[4183]	25/10/14	1,789.5	1,837.0	1,789.5	1,798.0	-30.5	-1.668034	2,149,600	-
[4183]	25/10/10	1,869.0	1,872.0	1,824.0	1,828.5	-40	-2.140755	1,482,600	-
[4183]	25/10/09	1,850.0	1,868.5	1,848.5	1,868.5	+12	+0.646378	925,200	-
[4183]	25/10/08	1,860.0	1,872.5	1,854.5	1,856.5	-11	-0.589023	1,042,600	-
[4183]	25/10/07	1,855.0	1,874.5	1,850.5	1,867.5	+13	+0.700998	1,601,600	-
[4183]	25/10/06	1,859.0	1,870.5	1,836.0	1,854.5	+30.5	+1.672149	2,001,200	-
[4183]	25/10/03	1,829.5	1,849.5	1,824.0	1,824.0	-7.5	-0.4095	1,406,000	-
[4183]	25/10/02	1,810.0	1,834.0	1,797.0	1,831.5	+19.5	+1.076159	1,543,000	-
[4183]	25/10/01	1,844.0	1,850.0	1,812.0	1,812.0	-39	-2.106969	1,917,000	-
[4183]	25/09/30	1,889.5	1,890.0	1,840.0	1,851.0	-25.5	-1.358913	1,748,000	-
[4183]	25/09/29	1,885.0	1,888.5	1,867.5	1,876.5	-38.5	-2.010444	1,716,400	-
[4183]	25/09/26	1,915.0	1,927.5	1,910.0	1,915.0	-1	-0.052192	2,426,600	-
[4183]	25/09/25	1,903.0	1,921.5	1,895.0	1,916.0	+30	+1.590668	1,984,000	-
[4183]	25/09/24	1,906.5	1,906.5	1,873.5	1,886.0	-13.5	-0.710713	1,894,200	-
[4183]	25/09/22	1,863.0	1,904.0	1,862.5	1,899.5	+44	+2.371328	1,916,200	-
[4183]	25/09/19	1,900.5	1,901.0	1,848.0	1,855.5	-10	-0.536049	2,310,800	-
[4183]	25/09/18	1,870.5	1,872.5	1,853.5	1,865.5	+6	+0.322667	1,092,600	-
[4183]	25/09/17	1,869.0	1,876.5	1,856.0	1,859.5	-16	-0.853106	1,338,600	-
[4183]	25/09/16	1,877.5	1,891.0	1,871.5	1,875.5	-10	-0.530363	1,152,600	-
[4183]	25/09/12	1,909.5	1,909.5	1,885.5	1,885.5	-1	-0.053008	1,372,200	-
[4183]	25/09/11	1,885.0	1,896.5	1,863.5	1,886.5	+7.5	+0.399148	2,018,800	-
[4183]	25/09/10	1,907.5	1,912.0	1,877.0	1,879.0	-22	-1.157286	1,850,800	-
[4183]	25/09/09	1,925.0	1,925.0	1,890.5	1,901.0	-18	-0.937989	1,913,000	-
[4183]	25/09/08	1,926.5	1,932.5	1,902.5	1,919.0	+18	+0.94687	2,408,800	-
[4183]	25/09/05	1,882.5	1,906.5	1,869.0	1,901.0	+28	+1.494928	2,396,400	-