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
[6178]	26/10/29	2,367	2,410	2,364	2,388	+26.5	+1.12	14,338,600	6,531,096,510,464
[6178]	26/10/28	2,403	2,406	2,356	2,362	-35.0	-1.46	4,672,700	6,458,635,190,272
[6178]	26/10/27	2,382	2,398	2,357	2,397	+19.0	+0.80	3,877,700	6,554,339,246,080
[6178]	26/10/26	2,350	2,390	2,346	2,378	+36.5	+1.56	4,779,700	6,503,752,794,112
[6178]	26/10/23	2,403	2,410	2,280	2,342	-56.5	-2.36	5,135,600	6,405,314,576,384
[6178]	26/10/22	2,411	2,441	2,399	2,399	-8.0	-0.33	3,194,900	6,559,807,569,920
[6178]	26/10/21	2,396	2,407	2,373	2,407	+36.0	+1.52	3,913,100	6,581,682,962,432
[6178]	26/10/20	2,434	2,440	2,362	2,371	-75.0	-3.07	4,387,500	6,483,244,744,704
[6178]	26/10/19	2,448	2,454	2,413	2,446	+19.5	+0.80	3,227,400	6,689,691,533,312
[6178]	26/10/16	2,391	2,435	2,379	2,427	+62.0	+2.62	7,376,800	6,636,370,919,424
[6178]	26/10/15	2,356	2,386	2,344	2,365	+30.5	+1.31	7,566,000	6,468,205,543,424
[6178]	26/10/14	2,361	2,372	2,325	2,335	-30.5	-1.29	5,103,500	6,386,173,870,080
[6178]	26/10/13	2,388	2,401	2,361	2,366	+11.0	+0.47	5,556,100	6,469,572,886,528
[6178]	26/10/09	2,405	2,411	2,249	2,355	-18.5	-0.78	5,319,900	6,440,861,827,072
[6178]	26/10/08	2,406	2,411	2,372	2,374	-54.5	-2.24	6,276,100	6,492,815,097,856
[6178]	26/10/07	2,476	2,491	2,429	2,429	-73.5	-2.94	4,910,800	6,643,206,586,368
[6178]	26/10/06	2,479	2,503	2,471	2,503	+38.5	+1.56	4,496,500	6,845,551,869,952
[6178]	26/10/05	2,460	2,476	2,445	2,465	+0.5	+0.02	4,462,300	6,741,644,804,096
[6178]	26/10/02	2,479	2,503	2,465	2,465	-44.0	-1.75	3,631,300	6,740,277,460,992
[6178]	26/10/01	2,504	2,526	2,468	2,509	-28.0	-1.10	5,118,300	6,860,591,071,232
[6178]	26/09/30	2,500	2,553	2,487	2,537	+42.5	+1.70	6,569,100	6,938,521,239,552
[6178]	26/09/29	2,542	2,542	2,494	2,495	-89.5	-3.46	5,382,500	6,823,676,477,440
[6178]	26/09/28	2,583	2,594	2,566	2,585	+6.0	+0.23	5,348,000	7,068,404,678,656
[6178]	26/09/25	2,535	2,579	2,519	2,579	+94.0	+3.78	5,531,300	7,051,998,658,560
[6178]	26/09/24	2,495	2,505	2,463	2,485	-42.0	-1.66	5,891,200	6,794,965,417,984
[6178]	26/09/18	2,550	2,553	2,478	2,527	-11.5	-0.45	8,757,900	6,911,176,998,912
[6178]	26/09/17	2,508	2,544	2,504	2,539	+33.5	+1.34	3,586,100	6,943,990,087,680
[6178]	26/09/16	2,491	2,541	2,484	2,506	+26.5	+1.07	5,268,000	6,853,754,880,000
[6178]	26/09/15	2,520	2,520	2,472	2,480	-26.5	-1.06	3,946,500	6,782,660,902,912
[6178]	26/09/14	2,470	2,520	2,466	2,507	+38.5	+1.56	4,335,400	6,856,489,566,208
[6178]	26/09/11	2,387	2,480	2,382	2,469	+37.0	+1.52	4,381,700	6,751,215,157,248
[6178]	26/09/10	2,390	2,437	2,390	2,432	+32.5	+1.35	3,604,700	6,651,410,120,704
[6178]	26/09/09	2,412	2,436	2,400	2,400	-45.0	-1.84	3,745,900	6,562,542,256,128
[6178]	26/09/08	2,484	2,485	2,443	2,445	-52.0	-2.08	4,244,300	6,685,590,028,288
[6178]	26/09/07	2,510	2,532	2,475	2,497	-15.0	-0.60	3,130,600	6,827,778,506,752
[6178]	26/09/04	2,600	2,603	2,503	2,512	-39.5	-1.55	7,210,100	6,870,161,424,384
[6178]	26/09/03	2,547	2,577	2,523	2,552	+35.0	+1.39	5,197,000	6,978,169,995,264
[6178]	26/09/02	2,512	2,561	2,498	2,517	-37.0	-1.45	7,467,000	6,882,465,939,456
[6178]	26/09/01	2,454	2,554	2,447	2,554	+68.0	+2.74	6,552,900	6,983,638,843,392
[6178]	26/08/31	2,432	2,486	2,404	2,486	+54.5	+2.24	17,641,000	6,799,066,923,008
[6178]	26/08/28	2,375	2,442	2,370	2,432	+7.5	+0.31	5,605,900	6,651,410,120,704
[6178]	26/08/27	2,416	2,436	2,412	2,425	+25.0	+1.04	4,289,300	6,805,319,057,408
[6178]	26/08/26	2,384	2,406	2,380	2,400	+22.5	+0.95	3,255,300	6,736,563,929,088
[6178]	26/08/25	2,350	2,378	2,336	2,378	+36.0	+1.54	3,054,200	6,673,421,828,096
[6178]	26/08/24	2,342	2,351	2,313	2,342	+6.5	+0.28	2,791,000	6,573,797,670,912
[6178]	26/08/21	2,302	2,345	2,291	2,336	+22.0	+0.95	5,545,900	6,555,556,642,816
[6178]	26/08/20	2,313	2,328	2,282	2,314	+7.0	+0.30	4,960,500	6,493,817,536,512
[6178]	26/08/19	2,376	2,381	2,293	2,307	-96.0	-4.00	5,714,200	6,474,173,513,728
[6178]	26/08/18	2,375	2,415	2,372	2,403	+9.0	+0.38	3,268,500	6,743,579,951,104
[6178]	26/08/17	2,376	2,411	2,365	2,394	+18.5	+0.78	3,096,000	6,719,726,419,968
[6178]	26/08/14	2,376	2,425	2,359	2,376	-3.0	-0.13	3,928,100	6,667,809,325,056
[6178]	26/08/13	2,380	2,387	2,353	2,379	+17.0	+0.72	3,681,200	6,676,228,341,760
[6178]	26/08/12	2,349	2,371	2,334	2,362	+28.0	+1.20	3,778,000	6,628,520,755,200
[6178]	26/08/10	2,385	2,397	2,315	2,334	-79.5	-3.29	5,662,900	6,551,347,134,464
[6178]	26/08/07	2,400	2,435	2,386	2,414	+19.0	+0.79	4,118,100	6,774,449,504,256
[6178]	26/08/06	2,355	2,397	2,340	2,395	+38.0	+1.61	3,921,800	6,721,129,414,656
[6178]	26/08/05	2,340	2,357	2,316	2,357	+30.0	+1.29	4,097,900	6,614,489,235,456
[6178]	26/08/04	2,328	2,359	2,306	2,327	-7.5	-0.32	5,100,300	6,531,703,111,680
[6178]	26/08/03	2,353	2,382	2,267	2,335	-46.5	-1.95	5,983,400	6,554,153,648,128
[6178]	26/07/31	2,410	2,420	2,375	2,382	-37.0	-1.53	6,692,700	6,684,647,358,464
[6178]	26/07/30	2,436	2,466	2,401	2,419	-63.0	-2.54	5,753,000	6,788,481,024,000
[6178]	26/07/29	2,496	2,499	2,448	2,482	+18.0	+0.73	6,922,100	6,965,278,801,920
[6178]	26/07/28	2,498	2,510	2,448	2,464	-57.0	-2.26	5,153,000	6,914,765,225,984
[6178]	26/07/27	2,499	2,539	2,495	2,521	+36.5	+1.47	5,707,000	7,076,128,489,472
[6178]	26/07/24	2,430	2,496	2,426	2,485	+25.5	+1.04	6,080,900	6,975,100,813,312
[6178]	26/07/23	2,440	2,466	2,435	2,460	+7.5	+0.31	5,502,900	6,904,943,214,592
[6178]	26/07/22	2,418	2,460	2,400	2,453	+35.5	+1.47	4,927,400	6,885,298,667,520
[6178]	26/07/21	2,359	2,418	2,334	2,418	+89.5	+3.84	5,770,500	6,787,078,029,312
[6178]	26/07/17	2,379.0	2,397.0	2,313.5	2,329.0	-59.0	-2.47	6,553,400	-
[6178]	26/07/16	2,383.5	2,405.5	2,374.5	2,388.0	-19.5	-0.81	4,923,600	-
[6178]	26/07/15	2,389.0	2,417.0	2,367.5	2,407.5	+54.5	+2.32	6,605,300	-
[6178]	26/07/14	2,340.0	2,362.0	2,321.0	2,353.0	+20.0	+0.86	4,752,500	-
[6178]	26/07/13	2,340.0	2,353.5	2,324.0	2,333.0	+13.5	+0.58	4,787,100	-
[6178]	26/07/10	2,371.0	2,383.0	2,218.0	2,319.5	-41.0	-1.74	5,427,300	-
[6178]	26/07/09	2,360.0	2,382.0	2,338.5	2,360.5	-9.5	-0.40	5,833,800	-
[6178]	26/07/08	2,360.0	2,395.0	2,338.5	2,370.0	+14.5	+0.62	6,253,300	-
[6178]	26/07/07	2,344.5	2,372.5	2,331.0	2,355.5	+29.5	+1.27	7,757,400	-
[6178]	26/07/06	2,288.5	2,326.0	2,275.0	2,326.0	+54.5	+2.40	4,107,100	-
[6178]	26/07/03	2,287.5	2,290.0	2,250.5	2,271.5	+34.0	+1.52	4,037,800	-
[6178]	26/07/02	2,200.5	2,245.0	2,196.0	2,237.5	+69.0	+3.18	4,825,100	-
[6178]	26/07/01	2,184.5	2,197.0	2,157.0	2,168.5	-0.5	-0.02	5,231,700	-
[6178]	26/06/30	2,173.0	2,182.5	2,148.0	2,169.0	+16.0	+0.74	5,022,600	-
[6178]	26/06/29	2,173.0	2,183.5	2,129.5	2,153.0	-8.0	-0.37	5,144,000	-
[6178]	26/06/26	2,176.0	2,199.5	2,148.0	2,161.0	-22.5	-1.03	5,143,200	-
[6178]	26/06/25	2,231.0	2,231.0	2,170.0	2,183.5	-42.0	-1.89	5,306,200	-
[6178]	26/06/24	2,225.5	2,252.5	2,212.0	2,225.5	+10.5	+0.47	7,296,900	-
[6178]	26/06/23	2,238.0	2,244.5	2,207.0	2,215.0	-12.5	-0.56	4,550,200	-
[6178]	26/06/22	2,210.5	2,241.0	2,194.5	2,227.5	-13.0	-0.58	3,687,900	-
[6178]	26/06/19	2,212.5	2,263.0	2,201.0	2,240.5	+6.5	+0.29	6,401,400	-
[6178]	26/06/18	2,212.0	2,249.0	2,203.5	2,234.0	+37.5	+1.71	5,385,900	-
[6178]	26/06/17	2,272.0	2,279.5	2,196.5	2,196.5	-68.0	-3.00	5,707,300	-
[6178]	26/06/16	2,250.0	2,264.5	2,213.5	2,264.5	-21.0	-0.92	4,930,800	-
[6178]	26/06/15	2,325.0	2,344.5	2,280.0	2,285.5	-32.5	-1.40	5,298,900	-
[6178]	26/06/12	2,280.5	2,361.0	2,257.0	2,318.0	+108.5	+4.91	11,509,700	-
[6178]	26/06/11	2,230.5	2,252.0	2,182.5	2,209.5	+4.5	+0.20	7,369,600	-
[6178]	26/06/10	2,204.0	2,246.5	2,189.5	2,205.0	+24.0	+1.10	7,432,300	-
[6178]	26/06/09	2,168.0	2,203.5	2,138.5	2,181.0	+53.0	+2.49	7,670,000	-
[6178]	26/06/08	2,108.5	2,147.5	2,095.5	2,128.0	+5.5	+0.26	5,719,500	-
[6178]	26/06/05	2,155.0	2,177.0	2,106.0	2,122.5	-23.0	-1.07	4,225,500	-
[6178]	26/06/04	2,108.5	2,145.5	2,078.5	2,145.5	+20.5	+0.96	5,974,500	-
[6178]	26/06/03	2,090.0	2,125.0	2,062.5	2,125.0	+51.0	+2.46	6,170,100	-
[6178]	26/06/02	2,005.0	2,074.0	1,992.5	2,074.0	+39.0	+1.92	5,438,700	-
[6178]	26/06/01	2,070.0	2,092.5	2,035.0	2,035.0	-33.0	-1.60	5,647,800	-
[6178]	26/05/29	2,052.0	2,075.0	2,037.0	2,068.0	+38.5	+1.90	12,417,400	-
[6178]	26/05/28	2,024.5	2,037.5	1,995.0	2,029.5	-30.0	-1.46	23,062,400	-
[6178]	26/05/27	2,070.0	2,093.0	2,051.0	2,059.5	-20.5	-0.99	6,485,500	-
[6178]	26/05/26	2,084.5	2,098.5	2,049.5	2,080.0	-11.5	-0.55	5,742,100	-
[6178]	26/05/25	2,093.0	2,128.0	2,056.5	2,091.5	-24.5	-1.16	6,223,700	-
[6178]	26/05/22	2,115.5	2,138.5	2,088.5	2,116.0	-18.0	-0.84	4,791,000	-
[6178]	26/05/21	2,110.0	2,154.5	2,097.0	2,134.0	+24.0	+1.14	8,548,200	-
[6178]	26/05/20	2,126.5	2,139.5	2,068.0	2,110.0	+17.0	+0.81	8,577,200	-
[6178]	26/05/19	2,065.0	2,115.5	2,051.0	2,093.0	+39.0	+1.90	7,908,500	-
[6178]	26/05/18	1,997.0	2,068.0	1,986.5	2,054.0	+97.0	+4.96	12,590,600	-
[6178]	26/05/15	1,951.0	1,981.5	1,935.5	1,957.0	+6.0	+0.31	5,957,200	-
[6178]	26/05/14	1,951.5	1,956.5	1,929.0	1,951.0	+9.5	+0.49	4,668,100	-
[6178]	26/05/13	1,900.0	1,944.5	1,895.0	1,941.5	+30.5	+1.60	4,964,600	-
[6178]	26/05/12	1,876.5	1,911.0	1,869.5	1,911.0	+46.0	+2.47	4,918,200	-
[6178]	26/05/11	1,863.0	1,871.5	1,844.0	1,865.0	+9.5	+0.51	3,628,400	-
[6178]	26/05/08	1,857.0	1,859.5	1,824.0	1,855.5	-5.5	-0.30	5,490,100	-
[6178]	26/05/07	1,845.5	1,871.5	1,829.5	1,861.0	+49.5	+2.73	5,991,100	-
[6178]	26/05/01	1,812.5	1,819.0	1,789.0	1,811.5	-11.5	-0.63	3,642,000	-
[6178]	26/04/30	1,810.0	1,829.0	1,787.5	1,823.0	0.0	0.00	6,341,300	-
[6178]	26/04/28	1,775.0	1,826.5	1,766.5	1,823.0	+65.5	+3.73	5,140,500	-
[6178]	26/04/27	1,762.0	1,773.0	1,740.0	1,757.5	-22.0	-1.24	6,389,000	-
[6178]	26/04/24	1,784.5	1,789.0	1,761.5	1,779.5	+5.5	+0.31	4,120,100	-
[6178]	26/04/23	1,789.0	1,789.0	1,752.5	1,774.0	-25.5	-1.42	6,404,700	-
[6178]	26/04/22	1,820.5	1,821.5	1,788.5	1,799.5	-21.5	-1.18	4,093,600	-
[6178]	26/04/21	1,856.5	1,861.0	1,812.5	1,821.0	-45.5	-2.44	4,614,300	-
[6178]	26/04/20	1,880.5	1,885.0	1,858.5	1,866.5	-6.0	-0.32	3,288,600	-
[6178]	26/04/17	1,887.5	1,889.5	1,869.0	1,872.5	-14.5	-0.77	4,178,500	-
[6178]	26/04/16	1,900.0	1,903.0	1,880.0	1,887.0	+19.5	+1.04	3,591,700	-
[6178]	26/04/15	1,858.5	1,878.0	1,850.0	1,867.5	+22.5	+1.22	3,346,500	-
[6178]	26/04/14	1,881.5	1,882.0	1,836.0	1,845.0	-12.0	-0.65	3,070,900	-
[6178]	26/04/13	1,831.0	1,867.5	1,825.0	1,857.0	+1.0	+0.05	2,983,400	-
[6178]	26/04/10	1,891.5	1,893.5	1,852.0	1,856.0	-15.0	-0.80	3,822,400	-
[6178]	26/04/09	1,913.5	1,918.0	1,863.0	1,871.0	-34.0	-1.78	4,820,700	-
[6178]	26/04/08	1,924.0	1,925.0	1,893.0	1,905.0	+47.0	+2.53	5,097,200	-
[6178]	26/04/07	1,849.0	1,874.0	1,842.5	1,858.0	+8.5	+0.46	3,510,600	-
[6178]	26/04/06	1,829.0	1,896.5	1,811.0	1,849.5	+22.5	+1.23	5,282,300	-
[6178]	26/04/03	1,844.0	1,845.0	1,824.0	1,827.0	-6.0	-0.33	2,404,600	-
[6178]	26/04/02	1,890.0	1,891.0	1,829.0	1,833.0	-42.5	-2.27	3,725,600	-
[6178]	26/04/01	1,869.0	1,883.5	1,836.0	1,875.5	+86.5	+4.84	4,333,300	-
[6178]	26/03/31	1,789.0	1,837.0	1,775.5	1,789.0	-0.5	-0.03	5,194,300	-
[6178]	26/03/30	1,740.0	1,804.0	1,736.0	1,789.5	-66.5	-3.58	4,933,500	-
[6178]	26/03/27	1,857.0	1,869.0	1,840.5	1,856.0	+14.5	+0.79	6,069,600	-
[6178]	26/03/26	1,863.5	1,864.0	1,821.5	1,841.5	-17.0	-0.91	3,956,300	-
[6178]	26/03/25	1,855.5	1,873.5	1,847.5	1,858.5	+54.0	+2.99	4,654,700	-
[6178]	26/03/24	1,816.0	1,816.0	1,783.5	1,804.5	+45.5	+2.59	3,849,100	-
[6178]	26/03/23	1,768.5	1,777.0	1,739.0	1,759.0	-49.5	-2.74	5,671,600	-
[6178]	26/03/19	1,804.5	1,824.0	1,800.0	1,808.5	-36.0	-1.95	7,699,400	-
[6178]	26/03/18	1,820.0	1,851.5	1,816.5	1,844.5	+59.0	+3.30	4,755,100	-
[6178]	26/03/17	1,784.5	1,808.5	1,772.0	1,785.5	+19.5	+1.10	3,764,900	-
[6178]	26/03/16	1,773.0	1,792.0	1,762.5	1,766.0	-14.5	-0.81	3,885,600	-
[6178]	26/03/13	1,761.0	1,807.0	1,760.0	1,780.5	-20.5	-1.14	5,548,000	-
[6178]	26/03/12	1,856.5	1,859.5	1,776.0	1,801.0	-62.0	-3.33	5,144,800	-
[6178]	26/03/11	1,884.5	1,902.5	1,863.0	1,863.0	+1.0	+0.05	4,509,000	-
[6178]	26/03/10	1,844.0	1,873.0	1,822.5	1,862.0	+52.0	+2.87	5,428,800	-
[6178]	26/03/09	1,764.0	1,815.5	1,763.0	1,810.0	-74.0	-3.93	5,842,400	-
[6178]	26/03/06	1,864.0	1,884.0	1,852.0	1,884.0	+2.0	+0.11	3,957,500	-
[6178]	26/03/05	1,925.0	1,941.0	1,866.5	1,882.0	+48.5	+2.65	7,163,100	-
[6178]	26/03/04	1,878.0	1,908.0	1,810.0	1,833.5	-124.5	-6.36	7,384,000	-
[6178]	26/03/03	1,962.0	1,982.5	1,941.5	1,958.0	-16.0	-0.81	5,171,200	-
[6178]	26/03/02	1,974.0	1,992.5	1,944.0	1,974.0	-62.0	-3.05	4,990,200	-
[6178]	26/02/27	2,050.0	2,051.5	2,030.0	2,036.0	+17.5	+0.87	7,968,800	-
[6178]	26/02/26	2,029.5	2,051.0	2,014.0	2,018.5	+37.0	+1.87	4,875,100	-
[6178]	26/02/25	2,035.0	2,038.0	1,962.0	1,981.5	-57.5	-2.82	6,054,500	-
[6178]	26/02/24	2,026.0	2,039.0	2,004.0	2,039.0	+27.0	+1.34	6,358,200	-
[6178]	26/02/20	2,000.0	2,012.0	1,985.0	2,012.0	-7.0	-0.35	4,710,100	-
[6178]	26/02/19	1,981.0	2,024.0	1,974.0	2,019.0	+31.5	+1.58	4,219,500	-
[6178]	26/02/18	1,980.0	2,012.0	1,975.5	1,987.5	+13.5	+0.68	4,198,100	-
[6178]	26/02/17	1,990.0	1,996.5	1,965.5	1,974.0	-16.5	-0.83	4,058,500	-
[6178]	26/02/16	2,050.0	2,058.5	1,985.5	1,990.5	-53.5	-2.62	6,478,100	-
[6178]	26/02/13	2,091.5	2,098.5	2,041.0	2,044.0	-47.5	-2.27	7,441,400	-
[6178]	26/02/12	2,082.5	2,124.0	2,081.0	2,091.5	+13.5	+0.65	8,165,800	-
[6178]	26/02/10	2,070.0	2,106.0	2,061.0	2,078.0	+28.0	+1.37	6,695,300	-
[6178]	26/02/09	2,030.0	2,065.0	2,022.0	2,050.0	+72.5	+3.67	8,702,900	-
[6178]	26/02/06	1,954.0	1,980.0	1,943.5	1,977.5	+40.0	+2.06	5,835,100	-
[6178]	26/02/05	1,953.0	1,968.0	1,923.0	1,937.5	+1.0	+0.05	4,472,800	-
[6178]	26/02/04	1,906.0	1,949.5	1,886.5	1,936.5	+7.0	+0.36	4,815,100	-
[6178]	26/02/03	1,882.0	1,934.5	1,872.0	1,929.5	+91.0	+4.95	6,803,700	-
[6178]	26/02/02	1,870.0	1,884.5	1,833.0	1,838.5	-16.0	-0.86	4,157,600	-
[6178]	26/01/30	1,837.0	1,858.0	1,830.0	1,854.5	+18.0	+0.98	5,239,200	-
[6178]	26/01/29	1,770.0	1,842.5	1,767.5	1,836.5	+53.5	+3.00	5,282,900	-
[6178]	26/01/28	1,773.5	1,795.5	1,770.0	1,783.0	-3.0	-0.17	4,906,300	-
[6178]	26/01/27	1,770.0	1,786.0	1,758.5	1,786.0	+11.5	+0.65	4,080,000	-
[6178]	26/01/26	1,803.5	1,805.0	1,771.0	1,774.5	-56.0	-3.06	5,916,400	-
[6178]	26/01/23	1,826.0	1,843.5	1,811.5	1,830.5	+23.0	+1.27	4,814,900	-
[6178]	26/01/22	1,822.0	1,838.5	1,807.5	1,807.5	-9.0	-0.50	5,181,800	-
[6178]	26/01/21	1,859.0	1,867.5	1,801.5	1,816.5	-54.5	-2.91	6,797,200	-
[6178]	26/01/20	1,876.0	1,889.5	1,868.5	1,871.0	+16.5	+0.89	5,875,000	-
[6178]	26/01/19	1,859.0	1,864.5	1,839.0	1,854.5	-19.0	-1.01	4,802,600	-
[6178]	26/01/16	1,882.5	1,893.5	1,865.5	1,873.5	-19.0	-1.00	5,004,500	-
[6178]	26/01/15	1,840.5	1,916.0	1,838.0	1,892.5	+61.5	+3.36	10,218,500	-
[6178]	26/01/14	1,814.5	1,834.5	1,809.0	1,831.0	+16.5	+0.91	5,876,600	-
[6178]	26/01/13	1,822.0	1,822.0	1,802.0	1,814.5	+32.5	+1.82	5,773,300	-
[6178]	26/01/09	1,792.5	1,802.0	1,780.0	1,782.0	-6.0	-0.34	5,957,800	-
[6178]	26/01/08	1,815.0	1,825.0	1,782.5	1,788.0	-38.0	-2.08	6,844,800	-
[6178]	26/01/07	1,789.0	1,838.5	1,781.5	1,826.0	+26.5	+1.47	12,284,500	-
[6178]	26/01/06	1,768.5	1,829.5	1,764.5	1,799.5	+69.5	+4.02	13,646,800	-
[6178]	26/01/05	1,667.0	1,733.0	1,663.5	1,730.0	+79.5	+4.82	10,331,000	-
[6178]	25/12/30	1,651.0	1,665.0	1,643.0	1,650.5	-2.0	-0.12	4,075,900	-
[6178]	25/12/29	1,635.5	1,656.0	1,626.5	1,652.5	+20.0	+1.23	3,636,800	-
[6178]	25/12/26	1,638.5	1,640.0	1,624.0	1,632.5	-6.5	-0.40	3,030,700	-
[6178]	25/12/25	1,645.0	1,645.0	1,614.0	1,639.0	-1.5	-0.09	2,216,700	-
[6178]	25/12/24	1,650.0	1,654.5	1,629.0	1,640.5	-9.0	-0.55	4,311,100	-
[6178]	25/12/23	1,637.0	1,652.0	1,635.5	1,649.5	+19.5	+1.20	6,168,700	-
[6178]	25/12/22	1,631.5	1,637.5	1,622.0	1,630.0	+24.0	+1.49	7,513,500	-
[6178]	25/12/19	1,612.0	1,626.5	1,606.0	1,606.0	-1.5	-0.09	13,103,400	-
[6178]	25/12/18	1,613.5	1,623.0	1,604.5	1,607.5	-10.0	-0.62	6,986,300	-
[6178]	25/12/17	1,591.0	1,628.0	1,586.5	1,617.5	+16.5	+1.03	5,758,400	-
[6178]	25/12/16	1,610.0	1,618.0	1,601.0	1,601.0	+5.5	+0.34	5,602,000	-
[6178]	25/12/15	1,616.5	1,625.0	1,594.5	1,595.5	-21.0	-1.30	7,088,500	-
[6178]	25/12/12	1,601.5	1,626.0	1,593.5	1,616.5	+38.0	+2.41	6,244,900	-
[6178]	25/12/11	1,610.0	1,616.5	1,577.5	1,578.5	-25.0	-1.56	3,857,600	-
[6178]	25/12/10	1,580.0	1,607.5	1,570.0	1,603.5	+22.5	+1.42	6,020,100	-
[6178]	25/12/09	1,565.0	1,597.5	1,563.5	1,581.0	+17.0	+1.09	5,204,500	-
[6178]	25/12/08	1,548.0	1,564.0	1,542.5	1,564.0	+21.5	+1.39	3,758,500	-
[6178]	25/12/05	1,541.0	1,548.0	1,524.0	1,542.5	-18.0	-1.15	3,721,900	-
[6178]	25/12/04	1,535.0	1,560.5	1,528.0	1,560.5	+21.0	+1.36	5,402,500	-
[6178]	25/12/03	1,558.0	1,563.5	1,531.5	1,539.5	-12.5	-0.81	6,140,600	-
[6178]	25/12/02	1,589.0	1,598.0	1,552.0	1,552.0	-29.5	-1.87	6,899,200	-
[6178]	25/12/01	1,542.5	1,581.5	1,539.5	1,581.5	+46.5	+3.03	7,735,900	-
[6178]	25/11/28	1,519.5	1,542.5	1,513.5	1,535.0	+12.0	+0.79	6,489,100	-
[6178]	25/11/27	1,504.5	1,526.5	1,503.5	1,523.0	+12.0	+0.79	5,060,400	-
[6178]	25/11/26	1,498.0	1,515.0	1,490.0	1,511.0	+34.0	+2.30	8,465,600	-
[6178]	25/11/25	1,470.0	1,480.5	1,453.0	1,477.0	+27.0	+1.86	8,730,300	-
[6178]	25/11/21	1,445.5	1,470.0	1,445.5	1,450.0	-4.5	-0.31	14,939,400	-
[6178]	25/11/20	1,501.0	1,503.0	1,450.0	1,454.5	+7.0	+0.48	11,286,200	-
[6178]	25/11/19	1,422.5	1,460.0	1,421.5	1,447.5	+32.0	+2.26	7,832,400	-
[6178]	25/11/18	1,451.0	1,454.5	1,415.5	1,415.5	-47.0	-3.21	7,797,900	-
[6178]	25/11/17	1,450.5	1,468.0	1,438.0	1,462.5	+1.0	+0.07	6,849,600	-
[6178]	25/11/14	1,464.5	1,472.0	1,451.0	1,461.5	-8.5	-0.58	5,813,700	-
[6178]	25/11/13	1,471.0	1,478.5	1,462.0	1,470.0	+8.0	+0.55	4,907,600	-
[6178]	25/11/12	1,447.0	1,467.5	1,447.0	1,462.0	+19.5	+1.35	5,592,700	-
[6178]	25/11/11	1,449.0	1,449.5	1,436.0	1,442.5	+2.5	+0.17	5,103,600	-
[6178]	25/11/10	1,442.0	1,444.5	1,431.5	1,440.0	+12.5	+0.88	5,395,900	-
[6178]	25/11/07	1,434.0	1,434.5	1,414.0	1,427.5	-7.0	-0.49	5,461,600	-
[6178]	25/11/06	1,417.5	1,438.5	1,417.0	1,434.5	+17.0	+1.20	5,667,300	-
[6178]	25/11/05	1,448.5	1,456.0	1,404.0	1,417.5	-19.5	-1.36	7,409,700	-
[6178]	25/11/04	1,433.0	1,444.0	1,417.5	1,437.0	-9.5	-0.66	7,361,700	-
[6178]	25/10/31	1,450.0	1,463.0	1,437.0	1,446.5	+5.5	+0.38	7,004,500	-
[6178]	25/10/30	1,422.0	1,441.5	1,421.5	1,441.0	+20.0	+1.41	20,333,600	-
[6178]	25/10/29	1,438.5	1,441.5	1,419.0	1,421.0	-24.0	-1.66	5,737,900	-
[6178]	25/10/28	1,457.5	1,460.0	1,441.5	1,445.0	-12.5	-0.86	5,069,100	-
[6178]	25/10/27	1,465.5	1,467.5	1,451.5	1,457.5	+7.5	+0.52	6,212,400	-
[6178]	25/10/24	1,444.5	1,452.5	1,443.5	1,450.0	+1.0	+0.07	3,888,700	-
[6178]	25/10/23	1,444.5	1,455.0	1,433.5	1,449.0	-0.5	-0.03	5,573,300	-
[6178]	25/10/22	1,436.5	1,450.0	1,435.5	1,449.5	+9.5	+0.66	3,893,800	-
[6178]	25/10/21	1,429.0	1,445.5	1,427.0	1,440.0	+11.0	+0.77	5,334,300	-
[6178]	25/10/20	1,419.0	1,432.0	1,411.5	1,429.0	+28.0	+2.00	5,073,400	-
[6178]	25/10/17	1,405.5	1,414.0	1,392.0	1,401.0	-20.5	-1.44	5,885,900	-
[6178]	25/10/16	1,433.0	1,445.5	1,417.0	1,421.5	-11.5	-0.80	5,202,400	-
[6178]	25/10/15	1,428.0	1,439.0	1,426.5	1,433.0	+23.0	+1.63	5,573,200	-
[6178]	25/10/14	1,400.0	1,422.5	1,397.0	1,410.0	-18.0	-1.26	6,989,100	-
[6178]	25/10/10	1,461.0	1,461.0	1,427.5	1,428.0	-39.0	-2.66	7,504,000	-
[6178]	25/10/09	1,450.0	1,472.5	1,445.5	1,467.0	+31.5	+2.19	8,784,500	-
[6178]	25/10/08	1,434.0	1,447.5	1,425.5	1,435.5	+5.0	+0.35	8,580,600	-
[6178]	25/10/07	1,432.0	1,448.0	1,427.0	1,430.5	-1.5	-0.10	6,648,500	-
[6178]	25/10/06	1,439.0	1,450.0	1,420.5	1,432.0	+16.5	+1.17	8,187,400	-
[6178]	25/10/03	1,417.5	1,428.5	1,414.0	1,415.5	-4.0	-0.28	5,127,000	-
[6178]	25/10/02	1,439.0	1,443.0	1,419.5	1,419.5	-28.5	-1.97	5,320,100	-
[6178]	25/10/01	1,450.0	1,461.5	1,437.0	1,448.0	-22.0	-1.50	6,124,100	-
[6178]	25/09/30	1,450.5	1,471.0	1,449.0	1,470.0	+11.0	+0.75	4,620,800	-
[6178]	25/09/29	1,472.0	1,475.5	1,455.0	1,459.0	-38.0	-2.54	4,630,800	-
[6178]	25/09/26	1,493.0	1,511.0	1,492.0	1,497.0	+13.0	+0.88	7,587,300	-
[6178]	25/09/25	1,479.5	1,484.0	1,467.5	1,484.0	+14.0	+0.95	6,119,500	-
[6178]	25/09/24	1,485.5	1,487.5	1,452.5	1,470.0	-15.5	-1.04	5,770,500	-
[6178]	25/09/22	1,490.0	1,507.5	1,485.0	1,485.5	-8.0	-0.54	4,098,800	-
[6178]	25/09/19	1,503.0	1,512.0	1,488.5	1,493.5	-10.5	-0.70	10,286,900	-
[6178]	25/09/18	1,523.0	1,525.5	1,504.0	1,504.0	-8.0	-0.53	5,018,800	-
[6178]	25/09/17	1,523.0	1,526.5	1,505.5	1,512.0	-23.5	-1.53	5,518,400	-
[6178]	25/09/16	1,545.5	1,549.0	1,535.5	1,535.5	-12.5	-0.81	3,526,200	-
[6178]	25/09/12	1,544.5	1,556.5	1,541.5	1,548.0	+15.0	+0.98	4,764,900	-
[6178]	25/09/11	1,542.0	1,547.5	1,525.5	1,533.0	-11.5	-0.74	4,611,700	-
[6178]	25/09/10	1,529.5	1,544.5	1,527.5	1,544.5	+12.0	+0.78	4,239,100	-
[6178]	25/09/09	1,548.0	1,559.5	1,532.5	1,532.5	-16.0	-1.03	6,035,100	-
[6178]	25/09/08	1,539.0	1,555.5	1,533.0	1,548.5	+8.5	+0.55	4,010,700	-
[6178]	25/09/05	1,544.0	1,555.5	1,533.5	1,540.0	+4.5	+0.29	3,754,800	-