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
[7173]	26/10/29	1,483	1,524	1,473	1,519	+53	+3.61528	2,669,000	434,821,595,136
[7173]	26/10/28	1,484	1,484	1,449	1,466	+11	+0.756014	2,256,800	419,650,076,672
[7173]	26/10/27	1,440	1,455	1,422	1,455	+36	+2.536998	1,513,200	416,501,268,480
[7173]	26/10/26	1,398	1,456	1,390	1,419	+17	+1.212553	3,353,300	406,196,092,928
[7173]	26/10/23	1,439	1,448	1,344	1,402	-67	-4.560926	2,938,900	401,329,750,016
[7173]	26/10/22	1,526	1,534	1,464	1,469	-60	-3.924133	1,396,100	420,508,827,648
[7173]	26/10/21	1,502	1,564	1,501	1,529	+50	+3.380663	2,452,400	437,684,142,080
[7173]	26/10/20	1,553	1,563	1,474	1,479	-86	-5.495208	1,618,200	423,371,407,360
[7173]	26/10/19	1,523	1,565	1,506	1,565	+2	+0.127959	1,818,200	447,989,350,400
[7173]	26/10/16	1,556	1,584	1,553	1,563	+23	+1.493506	1,482,700	447,416,827,904
[7173]	26/10/15	1,549	1,562	1,523	1,540	-28	-1.785714	1,985,200	440,832,950,272
[7173]	26/10/14	1,602	1,615	1,566	1,568	-52	-3.209877	1,886,000	448,848,101,376
[7173]	26/10/13	1,618	1,652	1,612	1,620	+32	+2.015113	1,575,100	463,733,358,592
[7173]	26/10/09	1,640	1,651	1,581	1,588	-49	-2.99328	1,377,200	454,573,195,264
[7173]	26/10/08	1,671	1,689	1,615	1,637	-69	-4.044549	2,031,000	468,599,701,504
[7173]	26/10/07	1,720	1,742	1,694	1,706	-34	-1.954023	1,362,800	488,351,301,632
[7173]	26/10/06	1,688	1,740	1,688	1,740	+60	+3.571429	1,663,100	498,083,987,456
[7173]	26/10/05	1,696	1,702	1,670	1,680	-4	-0.23753	861,400	480,908,673,024
[7173]	26/10/02	1,689	1,721	1,681	1,684	-25	-1.462844	865,900	482,053,718,016
[7173]	26/10/01	1,726	1,730	1,679	1,709	-23	-1.327945	1,660,100	489,210,085,376
[7173]	26/09/30	1,712	1,752	1,696	1,732	+25	+1.464558	1,584,800	495,793,963,008
[7173]	26/09/29	1,750	1,763	1,700	1,707	-71	-3.993251	1,001,800	488,637,562,880
[7173]	26/09/28	1,788	1,793	1,760	1,778	-9	-0.503637	1,248,200	508,961,685,504
[7173]	26/09/25	1,716	1,787	1,707	1,787	+85	+4.994125	1,719,200	511,537,971,200
[7173]	26/09/24	1,697	1,720	1,691	1,702	+5	+0.294638	1,027,400	487,206,289,408
[7173]	26/09/18	1,700	1,709	1,662	1,697	-7	-0.410798	2,040,800	485,775,015,936
[7173]	26/09/17	1,693	1,719	1,686	1,704	+11	+0.649734	1,014,900	487,778,811,904
[7173]	26/09/16	1,695	1,711	1,679	1,693	-6	-0.353149	1,012,500	484,630,003,712
[7173]	26/09/15	1,685	1,703	1,673	1,699	+7	+0.413712	1,003,300	486,347,538,432
[7173]	26/09/14	1,650	1,697	1,648	1,692	+16	+0.954654	1,586,900	484,343,742,464
[7173]	26/09/11	1,660	1,689	1,635	1,676	-9	-0.534125	1,206,500	479,763,660,800
[7173]	26/09/10	1,649	1,695	1,643	1,685	+49	+2.99511	891,800	482,339,946,496
[7173]	26/09/09	1,664	1,682	1,631	1,636	-34	-2.035928	852,600	468,313,440,256
[7173]	26/09/08	1,690	1,708	1,670	1,670	-45	-2.623907	938,000	478,046,126,080
[7173]	26/09/07	1,700	1,717	1,682	1,715	+21	+1.239669	864,200	490,927,620,096
[7173]	26/09/04	1,700	1,714	1,679	1,694	-2	-0.117925	1,131,900	484,916,264,960
[7173]	26/09/03	1,695	1,739	1,674	1,696	+11	+0.652819	1,111,700	485,488,754,688
[7173]	26/09/02	1,717	1,726	1,681	1,685	-49	-2.825836	936,100	482,339,946,496
[7173]	26/09/01	1,740	1,740	1,708	1,734	-10	-0.573394	947,500	496,366,452,736
[7173]	26/08/31	1,723	1,745	1,701	1,744	+30	+1.750292	1,023,100	499,228,999,680
[7173]	26/08/28	1,694	1,728	1,691	1,714	+6	+0.351288	2,093,100	490,641,358,848
[7173]	26/08/27	1,700	1,721	1,698	1,708	+2	+0.117233	735,700	488,923,824,128
[7173]	26/08/26	1,688	1,727	1,688	1,706	+21	+1.246291	764,100	488,351,301,632
[7173]	26/08/25	1,674	1,694	1,657	1,685	+29	+1.751208	837,600	482,339,946,496
[7173]	26/08/24	1,722	1,724	1,656	1,656	-57	-3.327496	1,217,600	474,038,566,912
[7173]	26/08/21	1,688	1,722	1,682	1,713	+21	+1.241135	1,048,500	490,355,097,600
[7173]	26/08/20	1,694	1,717	1,679	1,692	-9	-0.529101	1,020,400	484,343,742,464
[7173]	26/08/19	1,766	1,767	1,701	1,701	-105	-5.813953	1,065,100	486,920,028,160
[7173]	26/08/18	1,808	1,855	1,800	1,806	+8	+0.444939	929,800	516,976,836,608
[7173]	26/08/17	1,800	1,814	1,775	1,798	+18	+1.011236	852,600	514,686,779,392
[7173]	26/08/14	1,784	1,813	1,762	1,780	+1	+0.056211	1,077,700	509,534,208,000
[7173]	26/08/13	1,757	1,779	1,739	1,779	+57	+3.310105	1,061,900	509,247,946,752
[7173]	26/08/12	1,719	1,729	1,695	1,722	+43	+2.561048	1,089,400	492,931,383,296
[7173]	26/08/10	1,735	1,735	1,677	1,679	-46	-2.666667	1,046,000	480,622,411,776
[7173]	26/08/07	1,742	1,745	1,712	1,725	-2	-0.115808	963,300	493,790,167,040
[7173]	26/08/06	1,748	1,790	1,712	1,727	-17	-0.974771	1,223,100	494,362,689,536
[7173]	26/08/05	1,712	1,745	1,703	1,744	+38	+2.227433	1,132,700	499,228,999,680
[7173]	26/08/04	1,695	1,722	1,678	1,706	+12	+0.708383	1,273,200	488,351,301,632
[7173]	26/08/03	1,706	1,728	1,642	1,694	-9	-0.528479	1,299,100	484,916,264,960
[7173]	26/07/31	1,726	1,749	1,670	1,703	+9	+0.531287	1,553,700	487,492,550,656
[7173]	26/07/30	1,663	1,712	1,654	1,694	-8	-0.470035	1,647,700	484,916,264,960
[7173]	26/07/29	1,731	1,746	1,660	1,702	-62	-3.514739	2,074,300	487,206,289,408
[7173]	26/07/28	1,824	1,831	1,760	1,764	-49	-2.702703	1,277,800	504,954,126,336
[7173]	26/07/27	1,780	1,816	1,766	1,813	+41	+2.31377	1,453,100	518,980,632,576
[7173]	26/07/24	1,728	1,775	1,727	1,772	+14	+0.796359	789,300	507,244,150,784
[7173]	26/07/23	1,725	1,772	1,724	1,758	+21	+1.208981	1,044,900	503,236,591,616
[7173]	26/07/22	1,759	1,767	1,723	1,737	+11	+0.637312	1,311,200	497,225,236,480
[7173]	26/07/21	1,669	1,740	1,646	1,726	+87	+5.308115	1,813,900	494,076,428,288
[7173]	26/07/17	1,726	1,739	1,606	1,639	-101	-5.804598	2,376,200	-
[7173]	26/07/16	1,762	1,793	1,732	1,740	-29	-1.639344	1,096,800	-
[7173]	26/07/15	1,738	1,790	1,727	1,769	+42	+2.431963	1,178,700	-
[7173]	26/07/14	1,696	1,739	1,683	1,727	+37	+2.189349	1,086,200	-
[7173]	26/07/13	1,703	1,744	1,675	1,690	-10	-0.588235	1,339,600	-
[7173]	26/07/10	1,740	1,755	1,698	1,700	-38	-2.186421	1,968,600	-
[7173]	26/07/09	1,800	1,818	1,718	1,738	-84	-4.610318	2,442,600	-
[7173]	26/07/08	1,815	1,848	1,806	1,822	+22	+1.222222	2,045,000	-
[7173]	26/07/07	1,790	1,833	1,769	1,800	+20	+1.123596	2,125,700	-
[7173]	26/07/06	1,820	1,820	1,758	1,780	-18	-1.001112	1,732,200	-
[7173]	26/07/03	1,774	1,814	1,745	1,798	+24	+1.352875	1,779,700	-
[7173]	26/07/02	1,773	1,823	1,755	1,774	+14	+0.795455	1,884,400	-
[7173]	26/07/01	1,808	1,878	1,740	1,760	-40	-2.222222	3,251,300	-
[7173]	26/06/30	1,870	1,920	1,782	1,800	-87	-4.610493	4,091,900	-
[7173]	26/06/29	1,804	1,887	1,742	1,887	+91	+5.066815	5,613,400	-
[7173]	26/06/26	1,741	1,820	1,741	1,796	+58	+3.337169	4,278,400	-
[7173]	26/06/25	1,703	1,755	1,703	1,738	+72	+4.321729	3,950,400	-
[7173]	26/06/24	1,625	1,700	1,623	1,666	+49	+3.030303	5,236,000	-
[7173]	26/06/23	1,641	1,703	1,617	1,617	0	0	3,894,400	-
[7173]	26/06/22	1,573	1,632	1,567	1,617	+55	+3.521127	3,697,600	-
[7173]	26/06/19	1,548	1,567	1,523	1,562	+34	+2.225131	3,881,600	-
[7173]	26/06/18	1,501	1,546	1,498	1,528	+67	+4.5859	2,147,200	-
[7173]	26/06/17	1,468	1,505	1,450	1,461	+18	+1.247401	2,611,200	-
[7173]	26/06/16	1,457	1,466	1,398	1,443	-19	-1.29959	1,932,000	-
[7173]	26/06/15	1,500	1,503	1,458	1,462	+24	+1.668985	1,904,000	-
[7173]	26/06/12	1,496	1,498	1,430	1,438	-35	-2.376103	2,482,400	-
[7173]	26/06/11	1,502	1,515	1,447	1,473	-30	-1.996008	1,789,600	-
[7173]	26/06/10	1,545	1,575	1,503	1,503	-40	-2.592353	2,322,400	-
[7173]	26/06/09	1,497	1,556	1,483	1,543	+67	+4.539295	3,484,800	-
[7173]	26/06/08	1,437	1,476	1,422	1,476	+10	+0.682128	4,439,200	-
[7173]	26/06/05	1,518	1,525	1,456	1,466	-41	-2.720637	2,676,800	-
[7173]	26/06/04	1,431	1,522	1,431	1,507	+45	+3.077975	3,230,400	-
[7173]	26/06/03	1,440	1,490	1,428	1,462	+39	+2.740689	4,129,600	-
[7173]	26/06/02	1,373	1,423	1,352	1,423	+36	+2.59553	3,972,800	-
[7173]	26/06/01	1,450	1,451	1,386	1,387	-50	-3.479471	3,173,600	-
[7173]	26/05/29	1,441	1,470	1,423	1,437	+9	+0.630252	4,493,600	-
[7173]	26/05/28	1,442	1,448	1,400	1,428	-27	-1.85567	4,246,400	-
[7173]	26/05/27	1,456	1,478	1,432	1,455	+20	+1.393728	6,835,200	-
[7173]	26/05/26	1,431	1,456	1,388	1,435	+4	+0.279525	24,531,200	-
[7173]	26/05/25	1,390	1,440	1,386	1,431	+49.75	+3.60181	5,896,800	-
[7173]	26/05/22	1,392.5	1,420	1,380	1,381.25	-10	-0.718778	2,654,400	-
[7173]	26/05/21	1,352.5	1,393.75	1,338.75	1,391.25	+65	+4.901037	5,473,600	-
[7173]	26/05/20	1,322.5	1,345	1,315	1,326.25	+1.25	+0.09434	11,706,400	-
[7173]	26/05/19	1,337.5	1,400	1,316.25	1,325	+18.75	+1.435407	9,618,400	-
[7173]	26/05/18	1,316.25	1,322.5	1,285	1,306.25	-16.25	-1.228733	2,667,200	-
[7173]	26/05/15	1,300	1,337.5	1,300	1,322.5	+11.25	+0.85796	1,710,400	-
[7173]	26/05/14	1,321.25	1,338.75	1,310	1,311.25	-7.5	-0.56872	1,900,800	-
[7173]	26/05/13	1,231.25	1,320	1,227.5	1,318.75	+71.25	+5.711423	2,459,200	-
[7173]	26/05/12	1,290	1,291.25	1,242.5	1,247.5	-30	-2.348337	2,268,000	-
[7173]	26/05/11	1,398.75	1,420	1,260	1,277.5	-158.75	-11.05309	6,192,800	-
[7173]	26/05/08	1,480	1,497.5	1,420	1,436.25	-78.75	-5.19802	1,262,400	-
[7173]	26/05/07	1,550	1,550	1,493.75	1,515	+53.75	+3.678358	2,073,600	-
[7173]	26/05/01	1,447.5	1,475	1,430	1,461.25	+3.75	+0.25729	676,800	-
[7173]	26/04/30	1,478.75	1,478.75	1,427.5	1,457.5	-30	-2.016807	959,200	-
[7173]	26/04/28	1,418.75	1,488.75	1,408.75	1,487.5	+87.5	+6.25	874,400	-
[7173]	26/04/27	1,386.25	1,413.75	1,371.25	1,400	-10	-0.70922	536,000	-
[7173]	26/04/24	1,403.75	1,423.75	1,388.75	1,410	-5	-0.353357	425,600	-
[7173]	26/04/23	1,393.75	1,418.75	1,387.5	1,415	+2.5	+0.176991	742,400	-
[7173]	26/04/22	1,455	1,457.5	1,406.25	1,412.5	-42.5	-2.920962	579,200	-
[7173]	26/04/21	1,483.75	1,490	1,447.5	1,455	-25	-1.689189	624,000	-
[7173]	26/04/20	1,540	1,540	1,480	1,480	-41.25	-2.711586	400,000	-
[7173]	26/04/17	1,525	1,540	1,512.5	1,521.25	-22.5	-1.45749	512,000	-
[7173]	26/04/16	1,552.5	1,552.5	1,526.25	1,543.75	+17.5	+1.146601	572,800	-
[7173]	26/04/15	1,541.25	1,563.75	1,521.25	1,526.25	-7.5	-0.488998	804,800	-
[7173]	26/04/14	1,541.25	1,553.75	1,473.75	1,533.75	+11.25	+0.738916	1,030,400	-
[7173]	26/04/13	1,520	1,550	1,511.25	1,522.5	-12.5	-0.814332	752,000	-
[7173]	26/04/10	1,543.75	1,567.5	1,533.75	1,535	+11.25	+0.73831	943,200	-
[7173]	26/04/09	1,511.25	1,545	1,501.25	1,523.75	+21.25	+1.414309	902,400	-
[7173]	26/04/08	1,530	1,541.25	1,500	1,502.5	+45	+3.087479	911,200	-
[7173]	26/04/07	1,455	1,473.75	1,446.25	1,457.5	+20	+1.391304	535,200	-
[7173]	26/04/06	1,441.25	1,452.5	1,433.75	1,437.5	0	0	544,000	-
[7173]	26/04/03	1,440	1,448.75	1,415	1,437.5	-5	-0.34662	676,800	-
[7173]	26/04/02	1,493.75	1,511.25	1,435	1,442.5	-36.25	-2.451395	940,800	-
[7173]	26/04/01	1,451.25	1,478.75	1,437.5	1,478.75	+102.5	+7.447775	1,626,400	-
[7173]	26/03/31	1,345	1,407.5	1,345	1,376.25	0	0	1,164,000	-
[7173]	26/03/30	1,321.25	1,380	1,316.25	1,376.25	-30	-2.133333	1,313,600	-
[7173]	26/03/27	1,371.25	1,418.75	1,366.25	1,406.25	+32.5	+2.365787	1,592,800	-
[7173]	26/03/26	1,398.75	1,403.75	1,355	1,373.75	-25	-1.78731	1,466,400	-
[7173]	26/03/25	1,387.5	1,407.5	1,385	1,398.75	+52.5	+3.899721	846,400	-
[7173]	26/03/24	1,352.5	1,360	1,336.25	1,346.25	+36.25	+2.767176	1,064,000	-
[7173]	26/03/23	1,317.5	1,333.75	1,283.75	1,310	-76.25	-5.500451	1,124,800	-
[7173]	26/03/19	1,385	1,403.75	1,376.25	1,386.25	-33.75	-2.376761	1,012,800	-
[7173]	26/03/18	1,382.5	1,423.75	1,382.5	1,420	+48.75	+3.55515	625,600	-
[7173]	26/03/17	1,370	1,390	1,356.25	1,371.25	+22.5	+1.668211	865,600	-
[7173]	26/03/16	1,343.75	1,362.5	1,335	1,348.75	-18.75	-1.371115	841,600	-
[7173]	26/03/13	1,342.5	1,383.75	1,335	1,367.5	+1.25	+0.091491	1,092,800	-
[7173]	26/03/12	1,387.5	1,406.25	1,355	1,366.25	-50	-3.53045	1,664,800	-
[7173]	26/03/11	1,425	1,445	1,412.5	1,416.25	+2.5	+0.176835	1,372,800	-
[7173]	26/03/10	1,375	1,427.5	1,370	1,413.75	+76.25	+5.700935	944,800	-
[7173]	26/03/09	1,391.25	1,391.25	1,307.5	1,337.5	-80	-5.643739	1,732,800	-
[7173]	26/03/06	1,380	1,423.75	1,368.75	1,417.5	-5	-0.351494	955,200	-
[7173]	26/03/05	1,380	1,433.75	1,363.75	1,422.5	+96.25	+7.257304	1,464,800	-
[7173]	26/03/04	1,342.5	1,386.25	1,300	1,326.25	-73.75	-5.267857	3,477,600	-
[7173]	26/03/03	1,391.25	1,438.75	1,386.25	1,400	-10	-0.70922	1,168,800	-
[7173]	26/03/02	1,393.75	1,411.25	1,373.75	1,410	-52.5	-3.589744	1,155,200	-
[7173]	26/02/27	1,426.25	1,467.5	1,417.5	1,462.5	+45	+3.174603	979,200	-
[7173]	26/02/26	1,412.5	1,423.75	1,391.25	1,417.5	+41.25	+2.997275	740,000	-
[7173]	26/02/25	1,397.5	1,402.5	1,352.5	1,376.25	-5	-0.361991	1,082,400	-
[7173]	26/02/24	1,411.25	1,411.25	1,352.5	1,381.25	-42.5	-2.985075	1,420,000	-
[7173]	26/02/20	1,415	1,451.25	1,403.75	1,423.75	-23.75	-1.64076	1,044,800	-
[7173]	26/02/19	1,386.25	1,447.5	1,386.25	1,447.5	+61.25	+4.418395	1,236,800	-
[7173]	26/02/18	1,377.5	1,393.75	1,365	1,386.25	+30	+2.211982	704,800	-
[7173]	26/02/17	1,387.5	1,406.25	1,342.5	1,356.25	-43.75	-3.125	849,600	-
[7173]	26/02/16	1,430	1,436.25	1,371.25	1,400	-35	-2.439024	1,292,800	-
[7173]	26/02/13	1,518.75	1,521.25	1,431.25	1,435	-92.5	-6.055646	1,976,000	-
[7173]	26/02/12	1,462.5	1,537.5	1,451.25	1,527.5	+68.75	+4.712939	1,423,200	-
[7173]	26/02/10	1,422.5	1,458.75	1,422.5	1,458.75	+42.5	+3.000883	1,160,000	-
[7173]	26/02/09	1,420	1,420	1,385	1,416.25	+50	+3.659652	846,400	-
[7173]	26/02/06	1,326.25	1,366.25	1,315	1,366.25	+13.75	+1.016636	776,800	-
[7173]	26/02/05	1,327.5	1,356.25	1,321.25	1,352.5	+47.5	+3.639847	1,101,600	-
[7173]	26/02/04	1,283.75	1,325	1,283.75	1,305	+10	+0.772201	1,296,000	-
[7173]	26/02/03	1,271.25	1,295	1,257.5	1,295	+61.25	+4.964539	1,215,200	-
[7173]	26/02/02	1,286.25	1,322.5	1,228.75	1,233.75	-25	-1.986097	1,940,000	-
[7173]	26/01/30	1,248.75	1,267.5	1,242.5	1,258.75	+12.5	+1.003009	1,048,000	-
[7173]	26/01/29	1,226.25	1,247.5	1,208.75	1,246.25	+20	+1.630989	858,400	-
[7173]	26/01/28	1,231.25	1,238.75	1,213.75	1,226.25	-12.5	-1.009082	555,200	-
[7173]	26/01/27	1,205	1,238.75	1,200	1,238.75	+22.5	+1.849949	615,200	-
[7173]	26/01/26	1,218.75	1,237.5	1,210	1,216.25	-37.5	-2.991027	1,198,400	-
[7173]	26/01/23	1,227.5	1,265	1,227.5	1,253.75	+25	+2.034588	724,000	-
[7173]	26/01/22	1,200	1,251.25	1,200	1,228.75	+43.75	+3.691983	1,300,800	-
[7173]	26/01/21	1,177.5	1,198.75	1,162.5	1,185	-30	-2.469136	896,800	-
[7173]	26/01/20	1,226.25	1,228.75	1,212.5	1,215	-10	-0.816327	536,800	-
[7173]	26/01/19	1,226.25	1,235	1,207.5	1,225	-1.25	-0.101937	652,800	-
[7173]	26/01/16	1,222.5	1,236.25	1,221.25	1,226.25	+2.5	+0.20429	770,400	-
[7173]	26/01/15	1,198.75	1,232.5	1,198.75	1,223.75	+21.25	+1.767152	784,800	-
[7173]	26/01/14	1,186.25	1,206.25	1,155	1,202.5	+28.75	+2.449414	1,056,800	-
[7173]	26/01/13	1,187.5	1,191.25	1,171.25	1,173.75	+12.5	+1.076426	872,800	-
[7173]	26/01/09	1,152.5	1,170	1,138.75	1,161.25	+22.5	+1.975851	890,400	-
[7173]	26/01/08	1,123.75	1,147.5	1,123.75	1,138.75	+6.25	+0.551876	638,400	-
[7173]	26/01/07	1,116.25	1,136.25	1,116.25	1,132.5	+6.25	+0.554939	869,600	-
[7173]	26/01/06	1,113.75	1,133.75	1,113.75	1,126.25	+22.5	+2.038505	722,400	-
[7173]	26/01/05	1,095	1,108.75	1,092.5	1,103.75	+16.25	+1.494253	596,800	-
[7173]	25/12/30	1,086.25	1,112.5	1,082.5	1,087.5	0	0	585,600	-
[7173]	25/12/29	1,075	1,087.5	1,071.25	1,087.5	+12.5	+1.162791	460,800	-
[7173]	25/12/26	1,082.5	1,091.25	1,068.75	1,075	-5	-0.462963	657,600	-
[7173]	25/12/25	1,082.5	1,088.75	1,073.75	1,080	-6.25	-0.575374	435,200	-
[7173]	25/12/24	1,091.25	1,103.75	1,078.75	1,086.25	-6.25	-0.572082	592,800	-
[7173]	25/12/23	1,085	1,102.5	1,077.5	1,092.5	+6.25	+0.575374	455,200	-
[7173]	25/12/22	1,112.5	1,113.75	1,081.25	1,086.25	-13.75	-1.25	755,200	-
[7173]	25/12/19	1,078.75	1,112.5	1,078.75	1,100	+28.75	+2.683781	929,600	-
[7173]	25/12/18	1,088.75	1,088.75	1,062.5	1,071.25	-11.25	-1.039261	452,800	-
[7173]	25/12/17	1,093.75	1,095	1,071.25	1,082.5	-8.75	-0.801833	665,600	-
[7173]	25/12/16	1,120	1,127.5	1,090	1,091.25	-31.25	-2.783964	903,200	-
[7173]	25/12/15	1,077.5	1,126.25	1,076.25	1,122.5	+48.75	+4.540163	1,160,800	-
[7173]	25/12/12	1,072.5	1,085	1,066.25	1,073.75	+17.5	+1.656805	830,400	-
[7173]	25/12/11	1,076.25	1,085	1,053.75	1,056.25	-15	-1.400233	494,400	-
[7173]	25/12/10	1,078.75	1,086.25	1,068.75	1,071.25	-7.5	-0.695249	630,400	-
[7173]	25/12/09	1,070	1,090	1,070	1,078.75	+7.5	+0.700117	1,024,800	-
[7173]	25/12/08	1,073.75	1,078.75	1,060	1,071.25	+2.5	+0.233918	488,800	-
[7173]	25/12/05	1,053.75	1,070	1,053.75	1,068.75	-2.5	-0.233372	531,200	-
[7173]	25/12/04	1,050	1,071.25	1,038.75	1,071.25	+26.25	+2.511962	769,600	-
[7173]	25/12/03	1,062.5	1,062.5	1,037.5	1,045	-22.5	-2.107728	643,200	-
[7173]	25/12/02	1,083.75	1,095	1,066.25	1,067.5	-8.75	-0.813008	763,200	-
[7173]	25/12/01	1,075	1,093.75	1,068.75	1,076.25	+16.25	+1.533019	952,000	-
[7173]	25/11/28	1,050	1,066.25	1,046.25	1,060	+11.25	+1.072706	854,400	-
[7173]	25/11/27	1,062.5	1,081.25	1,045	1,048.75	+1.25	+0.119332	987,200	-
[7173]	25/11/26	1,012.5	1,056.25	1,011.25	1,047.5	+45	+4.488778	1,556,800	-
[7173]	25/11/25	1,000	1,013.75	987.5	1,002.5	+7.5	+0.753769	676,000	-
[7173]	25/11/21	972.5	1,000	970	995	+15	+1.530612	783,200	-
[7173]	25/11/20	982.5	986.25	965	980	+22.5	+2.349869	586,400	-
[7173]	25/11/19	963.75	973.75	946.25	957.5	+2.5	+0.26178	795,200	-
[7173]	25/11/18	975	978.75	953.75	955	-28.75	-2.92249	863,200	-
[7173]	25/11/17	1,000	1,007.5	982.5	983.75	-10	-1.006289	952,800	-
[7173]	25/11/14	962.5	993.75	961.25	993.75	+18.75	+1.923077	948,800	-
[7173]	25/11/13	961.25	980	961.25	975	+18.75	+1.960784	641,600	-
[7173]	25/11/12	946.25	961.25	941.25	956.25	+17.5	+1.864181	660,800	-
[7173]	25/11/11	941.25	947.5	933.75	938.75	-10	-1.054018	590,400	-
[7173]	25/11/10	950	960	941.25	948.75	+13.75	+1.470588	670,400	-
[7173]	25/11/07	951.25	952.5	927.5	935	-27.5	-2.857143	704,800	-
[7173]	25/11/06	938.75	963.75	930	962.5	+32.5	+3.494624	876,000	-
[7173]	25/11/05	938.75	938.75	893.75	930	-12.5	-1.32626	1,147,200	-
[7173]	25/11/04	926.25	960	910	942.5	+25	+2.724796	1,665,600	-
[7173]	25/10/31	933.75	935	907.5	917.5	-7.5	-0.810811	679,200	-
[7173]	25/10/30	896.25	932.5	896.25	925	+32.5	+3.641457	1,482,400	-
[7173]	25/10/29	913.75	920	892.5	892.5	-20	-2.191781	831,200	-
[7173]	25/10/28	931.25	931.25	912.5	912.5	-25	-2.666667	784,000	-
[7173]	25/10/27	911.25	937.5	903.75	937.5	+38.75	+4.311544	804,800	-
[7173]	25/10/24	908.75	913.75	897.5	898.75	-5	-0.55325	396,800	-
[7173]	25/10/23	906.25	913.75	900	903.75	-3.75	-0.413223	523,200	-
[7173]	25/10/22	913.75	918.75	907.5	907.5	-2.5	-0.274725	484,800	-
[7173]	25/10/21	921.25	925	910	910	-8.75	-0.952381	624,800	-
[7173]	25/10/20	898.75	918.75	896.25	918.75	+36.25	+4.107649	939,200	-
[7173]	25/10/17	882.5	886.25	875	882.5	-26.25	-2.888583	872,000	-
[7173]	25/10/16	887.5	908.75	887.5	908.75	+26.25	+2.974504	762,400	-
[7173]	25/10/15	871.25	887.5	870	882.5	+18.75	+2.170767	641,600	-
[7173]	25/10/14	887.5	895	863.75	863.75	-45	-4.951857	1,209,600	-
[7173]	25/10/10	912.5	917.5	902.5	908.75	-12.5	-1.356852	909,600	-
[7173]	25/10/09	923.75	930	912.5	921.25	-2.5	-0.270636	924,000	-
[7173]	25/10/08	900	926.25	895	923.75	+30	+3.356643	1,199,200	-
[7173]	25/10/07	907.5	915	892.5	893.75	-7.5	-0.832178	664,800	-
[7173]	25/10/06	891.25	903.75	872.5	901.25	+3.75	+0.417827	2,020,800	-
[7173]	25/10/03	878.75	902.5	877.5	897.5	+18.75	+2.133713	896,000	-
[7173]	25/10/02	887.5	896.25	873.75	878.75	-7.5	-0.846262	913,600	-
[7173]	25/10/01	900	906.25	880	886.25	-16.25	-1.800554	1,013,600	-
[7173]	25/09/30	887.5	911.25	883.75	902.5	+7.5	+0.837989	1,076,000	-
[7173]	25/09/29	913.75	913.75	888.75	895	-28.75	-3.112314	806,400	-
[7173]	25/09/26	912.5	928.75	910	923.75	+15	+1.650619	1,005,600	-
[7173]	25/09/25	902.5	913.75	901.25	908.75	+6.25	+0.692521	520,800	-
[7173]	25/09/24	911.25	917.5	897.5	902.5	+1.25	+0.138696	658,400	-
[7173]	25/09/22	893.75	907.5	890	901.25	+6.25	+0.698324	568,000	-
[7173]	25/09/19	881.25	902.5	881.25	895	+16.25	+1.849218	997,600	-
[7173]	25/09/18	882.5	890	873.75	878.75	-3.75	-0.424929	742,400	-
[7173]	25/09/17	897.5	898.75	882.5	882.5	-22.5	-2.486188	796,000	-
[7173]	25/09/16	915	916.25	898.75	905	-7.5	-0.821918	724,000	-
[7173]	25/09/12	918.75	918.75	908.75	912.5	+7.5	+0.828729	840,000	-
[7173]	25/09/11	912.5	916.25	900	905	-6.25	-0.685871	510,400	-
[7173]	25/09/10	892.5	913.75	892.5	911.25	+20	+2.244039	615,200	-
[7173]	25/09/09	898.75	906.25	886.25	891.25	-7.5	-0.834492	588,800	-
[7173]	25/09/08	900	901.25	887.5	898.75	+5	+0.559441	727,200	-
[7173]	25/09/05	892.5	903.75	891.25	893.75	+3.75	+0.421348	589,600	-