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
[7167]	26/10/29	1,488	1,526	1,483	1,523	+35.5	+2.39	5,931,800	1,429,884,633,088
[7167]	26/10/28	1,511	1,511	1,475	1,488	+2.5	+0.17	2,058,800	1,397,035,368,448
[7167]	26/10/27	1,470	1,486	1,454	1,486	+41.0	+2.84	1,991,700	1,394,688,917,504
[7167]	26/10/26	1,436	1,472	1,432	1,445	0	+0.00	2,387,200	1,356,208,275,456
[7167]	26/10/23	1,424	1,447	1,383	1,445	-32.0	-2.17	3,485,400	1,356,208,275,456
[7167]	26/10/22	1,531	1,540	1,465	1,477	-46.5	-3.05	3,524,900	1,386,711,220,224
[7167]	26/10/21	1,510	1,545	1,510	1,524	+15.5	+1.03	3,693,200	1,430,823,239,680
[7167]	26/10/20	1,568	1,570	1,500	1,509	-74.5	-4.70	3,454,200	1,416,744,927,232
[7167]	26/10/19	1,558	1,585	1,543	1,584	-6.0	-0.38	2,485,500	1,486,667,120,640
[7167]	26/10/16	1,570	1,594	1,570	1,590	+24.5	+1.56	2,588,200	1,492,767,604,736
[7167]	26/10/15	1,570	1,587	1,548	1,566	-31.5	-1.97	3,090,200	1,470,242,357,248
[7167]	26/10/14	1,650	1,652	1,592	1,598	-63.5	-3.82	4,077,600	1,500,276,064,256
[7167]	26/10/13	1,652	1,680	1,646	1,662	+33.0	+2.03	2,739,300	1,559,874,109,440
[7167]	26/10/09	1,670	1,680	1,625	1,629	-27.5	-1.66	2,596,400	1,529,371,164,672
[7167]	26/10/08	1,685	1,686	1,651	1,657	-34.5	-2.04	2,633,500	1,555,650,707,456
[7167]	26/10/07	1,713	1,743	1,691	1,692	-39.5	-2.28	2,538,000	1,588,499,972,096
[7167]	26/10/06	1,690	1,737	1,687	1,732	+52.0	+3.10	3,490,300	1,625,572,900,864
[7167]	26/10/05	1,677	1,686	1,652	1,680	+20.5	+1.23	2,000,700	1,577,237,348,352
[7167]	26/10/02	1,685	1,697	1,660	1,660	-34.0	-2.01	3,747,800	1,557,997,027,328
[7167]	26/10/01	1,718	1,720	1,659	1,694	-23.5	-1.37	3,554,700	1,590,377,185,280
[7167]	26/09/30	1,684	1,731	1,674	1,718	+43.0	+2.57	2,901,600	1,612,433,063,936
[7167]	26/09/29	1,688	1,707	1,669	1,675	-59.0	-3.40	3,174,200	1,572,075,339,776
[7167]	26/09/28	1,727	1,742	1,721	1,734	+5.5	+0.32	3,643,000	1,627,919,220,736
[7167]	26/09/25	1,676	1,735	1,672	1,729	+66.5	+4.00	3,463,800	1,623,226,449,920
[7167]	26/09/24	1,668	1,672	1,641	1,663	-19.0	-1.13	4,788,900	1,560,812,716,032
[7167]	26/09/18	1,682	1,692	1,651	1,682	-3.0	-0.18	4,294,500	1,578,645,192,704
[7167]	26/09/17	1,686	1,716	1,679	1,685	+5.5	+0.33	1,779,000	1,581,930,119,168
[7167]	26/09/16	1,677	1,694	1,665	1,680	-2.5	-0.15	2,765,300	1,577,237,348,352
[7167]	26/09/15	1,708	1,719	1,658	1,683	-22.0	-1.29	2,263,300	1,579,583,799,296
[7167]	26/09/14	1,688	1,713	1,664	1,705	+35.0	+2.10	2,664,000	1,600,231,964,672
[7167]	26/09/11	1,628	1,680	1,614	1,670	+6.0	+0.36	4,039,700	1,567,382,568,960
[7167]	26/09/10	1,632	1,671	1,626	1,664	+24.5	+1.49	2,744,400	1,562,220,560,384
[7167]	26/09/09	1,658	1,674	1,635	1,640	-32.0	-1.91	2,697,200	1,539,226,075,136
[7167]	26/09/08	1,689	1,700	1,668	1,672	-30.5	-1.79	1,925,500	1,569,729,019,904
[7167]	26/09/07	1,700	1,717	1,695	1,703	-4.0	-0.23	1,827,500	1,598,354,882,560
[7167]	26/09/04	1,710	1,715	1,663	1,707	+5.0	+0.29	3,006,200	1,602,109,046,784
[7167]	26/09/03	1,692	1,726	1,679	1,702	+29.0	+1.73	2,625,200	1,597,416,275,968
[7167]	26/09/02	1,692	1,714	1,671	1,673	-42.5	-2.48	3,494,400	1,570,667,495,424
[7167]	26/09/01	1,691	1,720	1,675	1,716	+9.0	+0.53	2,436,300	1,610,555,981,824
[7167]	26/08/31	1,696	1,719	1,681	1,707	+7.5	+0.44	2,494,100	1,602,578,284,544
[7167]	26/08/28	1,678	1,714	1,677	1,700	+17.5	+1.04	2,256,500	1,596,008,431,616
[7167]	26/08/27	1,697	1,701	1,677	1,683	+1.5	+0.09	2,215,000	1,580,053,037,056
[7167]	26/08/26	1,661	1,705	1,661	1,682	+21.0	+1.26	2,601,100	1,578,645,192,704
[7167]	26/08/25	1,640	1,668	1,640	1,661	+26.0	+1.59	2,092,700	1,558,935,633,920
[7167]	26/08/24	1,662	1,664	1,621	1,635	-12.5	-0.76	2,320,300	1,535,002,542,080
[7167]	26/08/21	1,607	1,654	1,606	1,648	+40.5	+2.52	2,614,600	1,547,203,772,416
[7167]	26/08/20	1,625	1,639	1,601	1,608	-19.5	-1.20	3,165,800	1,509,661,605,888
[7167]	26/08/19	1,668	1,673	1,617	1,628	-62.5	-3.70	3,133,900	1,528,432,689,152
[7167]	26/08/18	1,693	1,711	1,685	1,691	+20.5	+1.23	3,132,900	1,587,561,496,576
[7167]	26/08/17	1,689	1,692	1,664	1,671	+13.0	+0.78	1,885,100	1,568,321,175,552
[7167]	26/08/14	1,640	1,685	1,633	1,658	+21.5	+1.31	3,232,800	1,556,589,182,976
[7167]	26/08/13	1,617	1,638	1,596	1,637	+44.0	+2.76	2,516,700	1,536,410,386,432
[7167]	26/08/12	1,582	1,604	1,572	1,593	+43.5	+2.81	2,194,500	1,495,583,293,440
[7167]	26/08/10	1,574	1,576	1,541	1,550	-30.0	-1.90	2,118,300	1,454,756,331,520
[7167]	26/08/07	1,628	1,628	1,573	1,580	-48.0	-2.95	3,115,400	1,482,912,825,344
[7167]	26/08/06	1,562	1,636	1,556	1,628	+106.0	+6.96	4,771,400	1,527,963,320,320
[7167]	26/08/05	1,490	1,522	1,479	1,522	+26.0	+1.74	3,318,200	1,428,476,788,736
[7167]	26/08/04	1,483	1,496	1,470	1,496	+13.5	+0.91	2,316,400	1,404,543,696,896
[7167]	26/08/03	1,489	1,508	1,432	1,483	-14.0	-0.94	2,527,300	1,391,873,228,800
[7167]	26/07/31	1,514	1,514	1,460	1,497	+32.0	+2.18	4,818,800	1,405,013,065,728
[7167]	26/07/30	1,468	1,482	1,451	1,465	-32.5	-2.17	2,303,200	1,375,448,596,480
[7167]	26/07/29	1,502	1,518	1,459	1,498	-21.5	-1.41	3,258,700	1,406,420,779,008
[7167]	26/07/28	1,534	1,544	1,509	1,520	-34.0	-2.19	3,210,000	1,426,599,706,624
[7167]	26/07/27	1,550	1,558	1,525	1,554	+13.5	+0.88	1,774,600	1,458,979,733,504
[7167]	26/07/24	1,490	1,547	1,484	1,541	+26.0	+1.72	2,418,700	1,446,309,265,408
[7167]	26/07/23	1,487	1,524	1,486	1,515	+16.5	+1.10	2,070,300	1,422,376,173,568
[7167]	26/07/22	1,480	1,511	1,478	1,499	+25.0	+1.70	3,459,900	1,406,890,147,840
[7167]	26/07/21	1,444	1,474	1,430	1,474	+47.5	+3.33	4,643,900	1,383,895,531,520
[7167]	26/07/17	1,500.0	1,515.0	1,408.0	1,427.0	-81.0	-5.37	3,591,800	-
[7167]	26/07/16	1,530.0	1,537.0	1,508.0	1,508.0	-23.5	-1.53	2,573,300	-
[7167]	26/07/15	1,515.0	1,538.5	1,507.0	1,531.5	+8.5	+0.56	4,657,800	-
[7167]	26/07/14	1,501.0	1,528.5	1,496.0	1,523.0	-8.5	-0.56	3,091,500	-
[7167]	26/07/13	1,537.0	1,565.5	1,527.0	1,531.5	-8.0	-0.52	3,062,600	-
[7167]	26/07/10	1,575.0	1,585.5	1,536.5	1,539.5	-16.5	-1.06	3,091,600	-
[7167]	26/07/09	1,540.0	1,566.0	1,536.0	1,556.0	-9.5	-0.61	3,110,200	-
[7167]	26/07/08	1,531.0	1,575.5	1,529.5	1,565.5	+37.5	+2.45	3,030,300	-
[7167]	26/07/07	1,568.5	1,572.0	1,527.0	1,528.0	-1.5	-0.10	2,855,400	-
[7167]	26/07/06	1,513.5	1,529.5	1,487.5	1,529.5	+20.5	+1.36	2,349,700	-
[7167]	26/07/03	1,498.0	1,512.5	1,483.0	1,509.0	+29.5	+1.99	2,474,500	-
[7167]	26/07/02	1,469.0	1,484.0	1,447.5	1,479.5	+48.0	+3.35	2,971,700	-
[7167]	26/07/01	1,425.0	1,438.5	1,413.0	1,431.5	+19.5	+1.38	2,591,700	-
[7167]	26/06/30	1,420.0	1,439.0	1,412.0	1,412.0	-0.5	-0.04	2,749,300	-
[7167]	26/06/29	1,417.5	1,426.5	1,395.5	1,412.5	+5.0	+0.36	2,402,500	-
[7167]	26/06/26	1,390.0	1,410.0	1,389.0	1,407.5	+27.0	+1.96	2,456,700	-
[7167]	26/06/25	1,411.0	1,411.0	1,380.5	1,380.5	-4.0	-0.29	2,066,000	-
[7167]	26/06/24	1,410.5	1,424.0	1,375.0	1,384.5	-26.5	-1.88	2,827,300	-
[7167]	26/06/23	1,443.5	1,443.5	1,410.0	1,411.0	-14.5	-1.02	1,754,500	-
[7167]	26/06/22	1,392.5	1,435.5	1,388.5	1,425.5	+14.5	+1.03	1,308,500	-
[7167]	26/06/19	1,439.0	1,444.5	1,403.5	1,411.0	-28.5	-1.98	3,168,900	-
[7167]	26/06/18	1,418.5	1,439.5	1,407.5	1,439.5	+51.0	+3.67	2,756,400	-
[7167]	26/06/17	1,429.0	1,446.5	1,388.5	1,388.5	-24.5	-1.73	2,240,800	-
[7167]	26/06/16	1,410.0	1,417.0	1,381.0	1,413.0	-0.5	-0.04	2,781,800	-
[7167]	26/06/15	1,432.0	1,456.5	1,413.5	1,413.5	+11.5	+0.82	3,451,900	-
[7167]	26/06/12	1,399.5	1,423.0	1,386.0	1,402.0	+29.5	+2.15	3,586,800	-
[7167]	26/06/11	1,362.0	1,380.0	1,348.5	1,372.5	-3.0	-0.22	2,414,800	-
[7167]	26/06/10	1,400.0	1,423.5	1,368.5	1,375.5	-7.5	-0.54	3,483,900	-
[7167]	26/06/09	1,384.5	1,394.5	1,365.5	1,383.0	+34.5	+2.56	3,398,700	-
[7167]	26/06/08	1,327.5	1,357.0	1,325.5	1,348.5	-9.0	-0.66	2,237,600	-
[7167]	26/06/05	1,361.0	1,376.0	1,353.5	1,357.5	+16.5	+1.23	2,129,900	-
[7167]	26/06/04	1,293.5	1,359.0	1,285.5	1,341.0	+3.0	+0.22	2,651,100	-
[7167]	26/06/03	1,325.0	1,343.5	1,309.0	1,338.0	+23.5	+1.79	2,638,500	-
[7167]	26/06/02	1,277.5	1,325.5	1,255.0	1,314.5	+14.0	+1.08	2,606,100	-
[7167]	26/06/01	1,319.0	1,321.5	1,296.0	1,300.5	-29.0	-2.18	3,106,800	-
[7167]	26/05/29	1,350.0	1,369.5	1,328.0	1,329.5	-23.5	-1.74	3,941,700	-
[7167]	26/05/28	1,371.5	1,374.0	1,338.5	1,353.0	-18.5	-1.35	3,132,200	-
[7167]	26/05/27	1,377.5	1,386.5	1,354.0	1,371.5	-17.0	-1.22	2,292,900	-
[7167]	26/05/26	1,379.5	1,403.0	1,359.5	1,388.5	+0.5	+0.04	1,574,600	-
[7167]	26/05/25	1,396.0	1,406.5	1,378.5	1,388.0	-8.5	-0.61	1,587,100	-
[7167]	26/05/22	1,422	1,429	1,389	1,396	-12.5	-0.89	1,883,200	-
[7167]	26/05/21	1,407	1,433	1,405	1,409	+24.5	+1.77	2,030,200	-
[7167]	26/05/20	1,395	1,406	1,367	1,385	+20.5	+1.50	2,293,300	-
[7167]	26/05/19	1,387	1,393	1,357	1,365	-0.5	-0.04	2,100,100	-
[7167]	26/05/18	1,378	1,390	1,350	1,366	-10.5	-0.76	2,254,100	-
[7167]	26/05/15	1,385	1,403	1,360	1,377	+7.5	+0.55	2,181,400	-
[7167]	26/05/14	1,364	1,386	1,353	1,370	+4.5	+0.33	2,772,200	-
[7167]	26/05/13	1,363	1,399	1,336	1,366	+4.5	+0.33	3,722,500	-
[7167]	26/05/12	1,350	1,369	1,332	1,362	+24.5	+1.83	2,010,300	-
[7167]	26/05/11	1,303	1,341	1,300	1,338	+25.0	+1.90	2,011,400	-
[7167]	26/05/08	1,316	1,326	1,279	1,313	-30.5	-2.27	2,637,100	-
[7167]	26/05/07	1,345	1,361	1,320	1,344	+48.5	+3.74	4,728,000	-
[7167]	26/05/01	1,295	1,309	1,277	1,296	-2.0	-0.15	2,171,400	-
[7167]	26/04/30	1,296	1,300	1,269	1,298	-20.5	-1.55	2,560,300	-
[7167]	26/04/28	1,249	1,319	1,242	1,319	+85.5	+6.93	2,983,200	-
[7167]	26/04/27	1,206.0	1,238.5	1,192.0	1,234.0	+12.0	+0.98	2,242,900	-
[7167]	26/04/24	1,235.5	1,235.5	1,210.0	1,222.0	-14.0	-1.13	2,976,800	-
[7167]	26/04/23	1,232.0	1,241.5	1,215.5	1,236.0	-8.5	-0.68	2,492,700	-
[7167]	26/04/22	1,281.5	1,284.5	1,237.5	1,244.5	-37.0	-2.89	2,903,300	-
[7167]	26/04/21	1,317.5	1,321.0	1,281.5	1,281.5	-36.0	-2.73	2,316,100	-
[7167]	26/04/20	1,353.0	1,357.0	1,317.0	1,317.5	-26.0	-1.94	1,435,500	-
[7167]	26/04/17	1,354.0	1,363.5	1,339.0	1,343.5	-12.5	-0.92	1,505,100	-
[7167]	26/04/16	1,363.5	1,370.5	1,355.0	1,356.0	+2.0	+0.15	1,456,000	-
[7167]	26/04/15	1,360.0	1,376.5	1,350.5	1,354.0	+10.5	+0.78	1,765,400	-
[7167]	26/04/14	1,349.0	1,353.0	1,333.5	1,343.5	-0.5	-0.04	1,404,200	-
[7167]	26/04/13	1,345.0	1,360.5	1,331.5	1,344.0	-9.5	-0.70	2,049,400	-
[7167]	26/04/10	1,356.0	1,381.0	1,352.0	1,353.5	+5.0	+0.37	2,054,300	-
[7167]	26/04/09	1,351.5	1,363.5	1,337.5	1,348.5	-4.5	-0.33	3,148,900	-
[7167]	26/04/08	1,390.0	1,399.0	1,346.0	1,353.0	+45.0	+3.44	3,046,200	-
[7167]	26/04/07	1,306.5	1,326.0	1,302.5	1,308.0	+6.5	+0.50	1,916,200	-
[7167]	26/04/06	1,286.0	1,306.5	1,280.0	1,301.5	+15.5	+1.21	1,923,600	-
[7167]	26/04/03	1,292.0	1,299.0	1,277.5	1,286.0	+10.0	+0.78	1,936,100	-
[7167]	26/04/02	1,337.0	1,340.0	1,275.0	1,276.0	-27.0	-2.07	3,117,400	-
[7167]	26/04/01	1,290.0	1,308.0	1,263.5	1,303.0	+110.0	+9.22	3,689,000	-
[7167]	26/03/31	1,194.5	1,234.5	1,186.0	1,193.0	-20.0	-1.65	2,642,500	-
[7167]	26/03/30	1,178.5	1,223.5	1,175.5	1,213.0	-50.5	-4.00	3,077,200	-
[7167]	26/03/27	1,232.5	1,268.0	1,229.5	1,263.5	+24.5	+1.98	3,365,900	-
[7167]	26/03/26	1,253.5	1,257.0	1,220.0	1,239.0	-6.5	-0.52	1,922,200	-
[7167]	26/03/25	1,240.0	1,255.5	1,235.5	1,245.5	+42.5	+3.53	2,025,300	-
[7167]	26/03/24	1,225.0	1,225.0	1,183.0	1,203.0	+48.0	+4.16	2,229,800	-
[7167]	26/03/23	1,154.0	1,169.0	1,143.0	1,155.0	-43.5	-3.63	2,203,400	-
[7167]	26/03/19	1,201.0	1,214.0	1,189.0	1,198.5	-28.5	-2.32	2,238,000	-
[7167]	26/03/18	1,213.0	1,232.0	1,205.5	1,227.0	+41.0	+3.46	1,748,500	-
[7167]	26/03/17	1,195.0	1,203.0	1,176.5	1,186.0	+10.0	+0.85	1,679,600	-
[7167]	26/03/16	1,177.5	1,185.5	1,166.5	1,176.0	-5.0	-0.42	2,300,000	-
[7167]	26/03/13	1,162.0	1,190.0	1,159.5	1,181.0	-3.0	-0.25	3,607,500	-
[7167]	26/03/12	1,200.0	1,212.0	1,169.5	1,184.0	-28.5	-2.35	2,862,700	-
[7167]	26/03/11	1,227.0	1,237.0	1,212.5	1,212.5	-3.0	-0.25	2,198,600	-
[7167]	26/03/10	1,202.0	1,231.0	1,192.5	1,215.5	+43.5	+3.71	2,286,700	-
[7167]	26/03/09	1,135.5	1,179.0	1,130.0	1,172.0	-83.5	-6.65	3,530,800	-
[7167]	26/03/06	1,219.0	1,261.0	1,213.0	1,255.5	-5.5	-0.44	2,131,700	-
[7167]	26/03/05	1,245.0	1,273.5	1,234.5	1,261.0	+70.0	+5.88	3,608,200	-
[7167]	26/03/04	1,216.0	1,235.0	1,165.5	1,191.0	-69.0	-5.48	3,576,600	-
[7167]	26/03/03	1,280.0	1,305.5	1,257.5	1,260.0	-27.5	-2.14	2,354,300	-
[7167]	26/03/02	1,280.0	1,297.5	1,250.0	1,287.5	-55.5	-4.13	2,948,400	-
[7167]	26/02/27	1,310.0	1,345.0	1,303.5	1,343.0	+39.0	+2.99	3,078,700	-
[7167]	26/02/26	1,309.0	1,312.5	1,286.5	1,304.0	+25.0	+1.95	1,932,100	-
[7167]	26/02/25	1,310.0	1,310.0	1,259.0	1,279.0	-1.0	-0.08	3,950,300	-
[7167]	26/02/24	1,308.0	1,312.0	1,257.0	1,280.0	-40.0	-3.03	3,068,400	-
[7167]	26/02/20	1,313.0	1,327.5	1,308.0	1,320.0	-11.5	-0.86	2,020,600	-
[7167]	26/02/19	1,307.5	1,335.0	1,299.5	1,331.5	+39.5	+3.06	1,736,900	-
[7167]	26/02/18	1,294.0	1,302.0	1,282.5	1,292.0	+21.5	+1.69	1,585,100	-
[7167]	26/02/17	1,285.0	1,302.0	1,270.5	1,270.5	-13.0	-1.01	1,655,300	-
[7167]	26/02/16	1,310.0	1,313.5	1,269.5	1,283.5	-31.5	-2.40	2,369,800	-
[7167]	26/02/13	1,338.0	1,347.0	1,309.5	1,315.0	-27.5	-2.05	1,995,400	-
[7167]	26/02/12	1,308.5	1,349.0	1,303.0	1,342.5	+24.0	+1.82	2,160,700	-
[7167]	26/02/10	1,320.0	1,329.0	1,308.0	1,318.5	+9.0	+0.69	1,959,600	-
[7167]	26/02/09	1,315.0	1,320.0	1,291.5	1,309.5	+35.5	+2.79	2,794,700	-
[7167]	26/02/06	1,242.5	1,274.0	1,228.5	1,274.0	+11.5	+0.91	3,690,600	-
[7167]	26/02/05	1,246.0	1,264.0	1,235.0	1,262.5	+39.5	+3.23	3,133,800	-
[7167]	26/02/04	1,227.0	1,228.0	1,207.0	1,223.0	+15.5	+1.28	2,604,500	-
[7167]	26/02/03	1,178.0	1,212.5	1,158.0	1,207.5	+59.5	+5.18	3,087,200	-
[7167]	26/02/02	1,188.0	1,191.0	1,147.0	1,148.0	-15.5	-1.33	2,182,200	-
[7167]	26/01/30	1,157.0	1,167.0	1,145.0	1,163.5	+16.0	+1.39	2,527,800	-
[7167]	26/01/29	1,133.0	1,150.5	1,123.5	1,147.5	+9.5	+0.83	2,067,700	-
[7167]	26/01/28	1,128.0	1,148.5	1,126.5	1,138.0	-1.5	-0.13	1,903,300	-
[7167]	26/01/27	1,116.5	1,144.0	1,107.5	1,139.5	+17.5	+1.56	2,163,900	-
[7167]	26/01/26	1,117.5	1,131.5	1,111.5	1,122.0	-25.5	-2.22	2,456,700	-
[7167]	26/01/23	1,130.0	1,149.0	1,127.5	1,147.5	+20.5	+1.82	2,381,200	-
[7167]	26/01/22	1,129.0	1,133.5	1,119.5	1,127.0	+17.5	+1.58	2,979,400	-
[7167]	26/01/21	1,121.5	1,123.5	1,100.0	1,109.5	-33.5	-2.93	2,429,300	-
[7167]	26/01/20	1,138.5	1,150.0	1,136.0	1,143.0	-7.5	-0.65	1,788,900	-
[7167]	26/01/19	1,150.0	1,160.0	1,140.0	1,150.5	-15.5	-1.33	1,702,600	-
[7167]	26/01/16	1,150.0	1,171.5	1,144.0	1,166.0	+22.0	+1.92	2,017,600	-
[7167]	26/01/15	1,125.5	1,150.0	1,125.5	1,144.0	+3.0	+0.26	1,751,600	-
[7167]	26/01/14	1,132.0	1,141.0	1,112.5	1,141.0	+13.0	+1.15	2,509,400	-
[7167]	26/01/13	1,144.5	1,147.5	1,125.0	1,128.0	+27.0	+2.45	1,860,900	-
[7167]	26/01/09	1,093.5	1,110.0	1,087.0	1,101.0	+19.5	+1.80	1,895,100	-
[7167]	26/01/08	1,087.0	1,092.0	1,074.0	1,081.5	-9.5	-0.87	2,016,600	-
[7167]	26/01/07	1,088.0	1,098.0	1,082.0	1,091.0	-12.5	-1.13	1,688,400	-
[7167]	26/01/06	1,079.0	1,103.5	1,077.0	1,103.5	+32.5	+3.03	2,206,100	-
[7167]	26/01/05	1,047.0	1,072.0	1,044.5	1,071.0	+33.0	+3.18	2,518,700	-
[7167]	25/12/30	1,036.5	1,053.0	1,035.5	1,038.0	-9.0	-0.86	1,723,300	-
[7167]	25/12/29	1,040.0	1,048.5	1,035.0	1,047.0	+8.0	+0.77	1,716,400	-
[7167]	25/12/26	1,057.5	1,057.5	1,035.0	1,039.0	-6.0	-0.57	1,367,700	-
[7167]	25/12/25	1,060.0	1,060.0	1,040.5	1,045.0	-6.0	-0.57	1,059,800	-
[7167]	25/12/24	1,062.0	1,063.5	1,043.0	1,051.0	-7.5	-0.71	2,126,300	-
[7167]	25/12/23	1,056.0	1,067.0	1,053.0	1,058.5	+3.5	+0.33	2,346,100	-
[7167]	25/12/22	1,080.0	1,081.0	1,055.0	1,055.0	-13.5	-1.26	1,482,000	-
[7167]	25/12/19	1,058.0	1,074.5	1,054.0	1,068.5	+15.0	+1.42	2,875,300	-
[7167]	25/12/18	1,053.0	1,061.5	1,046.5	1,053.5	-2.5	-0.24	1,598,400	-
[7167]	25/12/17	1,052.5	1,061.5	1,041.0	1,056.0	+4.5	+0.43	1,962,900	-
[7167]	25/12/16	1,072.0	1,075.5	1,051.5	1,051.5	-21.5	-2.00	1,793,800	-
[7167]	25/12/15	1,051.0	1,073.0	1,049.5	1,073.0	+21.0	+2.00	1,962,100	-
[7167]	25/12/12	1,040.0	1,059.5	1,017.0	1,052.0	+23.0	+2.24	2,965,800	-
[7167]	25/12/11	1,050.0	1,055.0	1,026.5	1,029.0	-11.0	-1.06	1,467,800	-
[7167]	25/12/10	1,041.5	1,043.5	1,029.0	1,040.0	-0.5	-0.05	1,325,100	-
[7167]	25/12/09	1,040.0	1,047.5	1,029.0	1,040.5	+18.5	+1.81	2,298,800	-
[7167]	25/12/08	1,038.0	1,040.5	1,017.0	1,022.0	-11.5	-1.11	1,525,200	-
[7167]	25/12/05	1,034.0	1,037.0	1,018.5	1,033.5	-4.0	-0.39	1,478,300	-
[7167]	25/12/04	1,014.0	1,037.5	1,006.0	1,037.5	+24.5	+2.42	2,062,000	-
[7167]	25/12/03	1,029.0	1,031.0	1,009.0	1,013.0	-19.0	-1.84	2,036,700	-
[7167]	25/12/02	1,041.0	1,059.0	1,025.0	1,032.0	-4.0	-0.39	2,756,500	-
[7167]	25/12/01	1,035.0	1,054.5	1,031.0	1,036.0	+16.5	+1.62	3,376,700	-
[7167]	25/11/28	1,005.5	1,027.5	1,003.5	1,019.5	+13.5	+1.34	2,124,300	-
[7167]	25/11/27	1,000.0	1,017.5	1,000.0	1,006.0	+8.3	+0.83	2,557,500	-
[7167]	25/11/26	974.9	998.8	967.0	997.7	+31.8	+3.29	3,831,900	-
[7167]	25/11/25	973.0	976.3	957.6	965.9	+6.9	+0.72	2,659,500	-
[7167]	25/11/21	938.1	968.0	935.0	959.0	+9.0	+0.95	3,275,200	-
[7167]	25/11/20	954.0	955.8	941.6	950.0	+11.8	+1.26	1,679,300	-
[7167]	25/11/19	945.4	955.8	928.8	938.2	+7.8	+0.84	2,350,900	-
[7167]	25/11/18	954.4	962.1	928.8	930.4	-35.6	-3.69	2,446,800	-
[7167]	25/11/17	974.2	984.2	955.5	966.0	-13.2	-1.35	2,083,900	-
[7167]	25/11/14	966.4	984.3	965.0	979.2	+1.7	+0.17	2,266,100	-
[7167]	25/11/13	972.0	986.1	968.5	977.5	+16.5	+1.72	2,797,500	-
[7167]	25/11/12	943.9	963.3	937.1	961.0	+15.6	+1.65	3,080,900	-
[7167]	25/11/11	944.7	954.0	935.2	945.4	+1.0	+0.11	2,880,500	-
[7167]	25/11/10	959.9	962.5	937.4	944.4	-4.1	-0.43	3,976,900	-
[7167]	25/11/07	961.5	963.5	943.2	948.5	-15.1	-1.57	2,735,700	-
[7167]	25/11/06	955.8	966.5	950.0	963.6	+13.9	+1.46	2,774,600	-
[7167]	25/11/05	964.3	966.2	921.0	949.7	-17.6	-1.82	3,183,400	-
[7167]	25/11/04	965.0	973.4	951.6	967.3	+5.4	+0.56	3,346,400	-
[7167]	25/10/31	955.1	964.9	946.7	961.9	+16.1	+1.70	3,669,800	-
[7167]	25/10/30	925.5	946.6	925.1	945.8	+24.0	+2.60	3,433,000	-
[7167]	25/10/29	940.0	941.9	919.8	921.8	-2.3	-0.25	1,919,200	-
[7167]	25/10/28	937.1	941.0	924.1	924.1	-15.3	-1.63	2,042,500	-
[7167]	25/10/27	930.0	946.0	924.9	939.4	+27.6	+3.03	2,712,400	-
[7167]	25/10/24	912.6	919.9	908.3	911.8	-1.7	-0.19	2,031,700	-
[7167]	25/10/23	914.0	920.3	911.6	913.5	-3.7	-0.40	2,045,400	-
[7167]	25/10/22	914.0	923.3	909.1	917.2	-1.5	-0.16	2,813,400	-
[7167]	25/10/21	923.4	927.7	915.3	918.7	-4.3	-0.47	1,827,700	-
[7167]	25/10/20	901.6	925.6	895.5	923.0	+36.4	+4.11	2,107,700	-
[7167]	25/10/17	891.5	896.0	881.5	886.6	-19.9	-2.20	2,360,200	-
[7167]	25/10/16	900.0	909.1	898.0	906.5	+11.5	+1.28	1,881,400	-
[7167]	25/10/15	881.4	899.1	881.4	895.0	+18.9	+2.16	2,784,000	-
[7167]	25/10/14	898.4	902.9	871.7	876.1	-42.8	-4.66	5,937,800	-
[7167]	25/10/10	934.0	935.5	916.4	918.9	-27.4	-2.90	3,144,100	-
[7167]	25/10/09	936.0	946.3	934.8	946.3	+10.3	+1.10	2,710,300	-
[7167]	25/10/08	929.1	947.4	927.6	936.0	+9.2	+0.99	2,411,200	-
[7167]	25/10/07	920.7	942.9	915.7	926.8	+13.3	+1.46	3,305,000	-
[7167]	25/10/06	928.4	930.2	899.5	913.5	-13.5	-1.46	4,260,600	-
[7167]	25/10/03	914.8	931.3	912.5	927.0	+14.5	+1.59	2,391,100	-
[7167]	25/10/02	912.0	923.0	903.8	912.5	-3.9	-0.43	2,212,200	-
[7167]	25/10/01	931.2	946.2	905.3	916.4	-29.8	-3.15	2,733,000	-
[7167]	25/09/30	924.2	954.1	918.3	946.2	+16.8	+1.81	3,810,600	-
[7167]	25/09/29	945.8	946.9	926.7	929.4	-29.9	-3.12	7,215,400	-
[7167]	25/09/26	936.0	963.5	930.9	959.3	+34.3	+3.71	4,705,200	-
[7167]	25/09/25	917.8	926.0	912.0	925.0	+13.6	+1.49	2,471,900	-
[7167]	25/09/24	915.8	920.8	909.0	911.4	+1.3	+0.14	2,162,200	-
[7167]	25/09/22	907.5	918.2	904.2	910.1	+1.7	+0.19	2,248,800	-
[7167]	25/09/19	914.3	919.3	897.0	908.4	-5.9	-0.65	4,477,200	-
[7167]	25/09/18	920.0	925.1	913.6	914.3	-1.8	-0.20	2,404,700	-
[7167]	25/09/17	918.0	921.4	907.5	916.1	-11.1	-1.20	2,333,100	-
[7167]	25/09/16	928.2	929.6	918.1	927.2	-0.9	-0.10	2,255,800	-
[7167]	25/09/12	929.7	930.0	920.6	928.1	+5.4	+0.59	2,566,600	-
[7167]	25/09/11	936.0	936.0	917.4	922.7	-8.5	-0.91	1,792,300	-
[7167]	25/09/10	915.1	936.2	914.9	931.2	+17.9	+1.96	2,838,700	-
[7167]	25/09/09	911.3	919.5	903.1	913.3	+2.8	+0.31	2,244,900	-
[7167]	25/09/08	901.8	910.5	893.3	910.5	+5.5	+0.61	2,087,000	-
[7167]	25/09/05	911.7	914.3	901.8	905.0	-4.4	-0.48	2,366,300	-