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
[7180]	26/10/29	1,520	1,540	1,501	1,540	+29.0	+1.92	1,982,100	647,061,241,856
[7180]	26/10/28	1,539	1,540	1,505	1,511	-1.5	-0.10	779,600	635,086,372,864
[7180]	26/10/27	1,502	1,518	1,476	1,513	+41.5	+2.82	884,900	635,926,740,992
[7180]	26/10/26	1,457	1,496	1,452	1,472	+12.0	+0.82	1,253,700	618,489,708,544
[7180]	26/10/23	1,444	1,467	1,392	1,460	-53.5	-3.53	2,022,400	614,506,102,784
[7180]	26/10/22	1,589	1,589	1,502	1,514	-68.5	-4.33	1,501,500	637,226,647,552
[7180]	26/10/21	1,563	1,588	1,557	1,583	+34.0	+2.19	1,324,900	666,048,004,096
[7180]	26/10/20	1,603	1,607	1,542	1,549	-68.0	-4.21	1,309,000	651,742,543,872
[7180]	26/10/19	1,597	1,620	1,568	1,617	0	+0.00	1,183,000	680,353,529,856
[7180]	26/10/16	1,592	1,621	1,587	1,617	+36.0	+2.28	1,501,600	680,353,529,856
[7180]	26/10/15	1,576	1,609	1,563	1,581	-36.5	-2.26	1,922,000	665,416,892,416
[7180]	26/10/14	1,690	1,699	1,614	1,618	-71.5	-4.23	1,333,000	680,984,707,072
[7180]	26/10/13	1,674	1,706	1,666	1,690	+38.0	+2.30	1,760,900	711,068,352,512
[7180]	26/10/09	1,693	1,698	1,652	1,652	-29.5	-1.75	2,249,500	695,290,167,296
[7180]	26/10/08	1,710	1,710	1,675	1,682	-31.0	-1.81	1,208,800	707,702,358,016
[7180]	26/10/07	1,745	1,764	1,713	1,713	-53.5	-3.03	858,000	720,955,965,440
[7180]	26/10/06	1,735	1,767	1,725	1,767	+45.5	+2.64	1,070,200	743,676,510,208
[7180]	26/10/05	1,708	1,724	1,681	1,722	+26.5	+1.56	1,146,700	724,742,701,056
[7180]	26/10/02	1,705	1,727	1,696	1,696	-21.0	-1.22	1,202,000	713,592,864,768
[7180]	26/10/01	1,751	1,758	1,675	1,717	-47.5	-2.69	1,547,100	722,638,995,456
[7180]	26/09/30	1,704	1,770	1,689	1,765	+82.0	+4.87	2,556,500	742,624,657,408
[7180]	26/09/29	1,700	1,715	1,669	1,683	-58.0	-3.33	2,183,200	708,123,099,136
[7180]	26/09/28	1,742	1,756	1,732	1,741	-3.5	-0.20	1,695,200	732,736,978,944
[7180]	26/09/25	1,670	1,745	1,670	1,745	+100.0	+6.08	2,169,300	734,209,638,400
[7180]	26/09/24	1,670	1,672	1,634	1,645	-33.0	-1.97	1,213,300	692,134,543,360
[7180]	26/09/18	1,680	1,687	1,641	1,678	+53.0	+3.26	2,710,500	706,019,328,000
[7180]	26/09/17	1,612	1,649	1,603	1,625	+14.0	+0.87	1,220,500	683,719,524,352
[7180]	26/09/16	1,602	1,633	1,602	1,611	-0.5	-0.03	951,400	678,039,453,696
[7180]	26/09/15	1,634	1,642	1,599	1,612	-18.0	-1.10	835,600	679,885,012,992
[7180]	26/09/14	1,604	1,635	1,592	1,630	+15.0	+0.93	1,006,200	687,476,768,768
[7180]	26/09/11	1,594	1,625	1,565	1,615	-2.5	-0.15	1,490,300	681,361,211,392
[7180]	26/09/10	1,572	1,625	1,568	1,618	+50.0	+3.19	1,390,200	682,415,620,096
[7180]	26/09/09	1,575	1,590	1,564	1,568	-17.0	-1.07	821,700	661,327,380,480
[7180]	26/09/08	1,599	1,616	1,576	1,585	-26.5	-1.64	962,900	668,708,241,408
[7180]	26/09/07	1,615	1,628	1,607	1,612	+2.0	+0.12	814,200	679,885,012,992
[7180]	26/09/04	1,622	1,630	1,584	1,610	-10.0	-0.62	1,425,800	679,041,499,136
[7180]	26/09/03	1,605	1,642	1,586	1,620	+24.0	+1.50	1,385,000	683,259,133,952
[7180]	26/09/02	1,577	1,610	1,570	1,596	+1.0	+0.06	1,546,500	673,136,771,072
[7180]	26/09/01	1,565	1,595	1,549	1,595	+7.0	+0.44	939,900	672,714,981,376
[7180]	26/08/31	1,554	1,589	1,538	1,588	+23.5	+1.50	979,500	669,973,544,960
[7180]	26/08/28	1,549	1,576	1,543	1,565	+15.5	+1.00	843,800	660,272,971,776
[7180]	26/08/27	1,559	1,569	1,540	1,550	+2.5	+0.16	685,000	653,946,454,016
[7180]	26/08/26	1,530	1,558	1,529	1,548	+21.0	+1.38	564,200	652,892,045,312
[7180]	26/08/25	1,517	1,534	1,505	1,527	+21.5	+1.43	657,000	644,245,880,832
[7180]	26/08/24	1,520	1,521	1,494	1,506	-0.5	-0.03	722,500	635,388,821,504
[7180]	26/08/21	1,485	1,512	1,477	1,507	+9.0	+0.60	757,900	635,599,716,352
[7180]	26/08/20	1,491	1,499	1,469	1,498	+7.0	+0.47	1,095,900	631,803,805,696
[7180]	26/08/19	1,541	1,545	1,486	1,491	-73.0	-4.67	1,303,700	628,851,474,432
[7180]	26/08/18	1,558	1,580	1,553	1,564	+23.0	+1.49	1,236,500	659,640,287,232
[7180]	26/08/17	1,580	1,581	1,536	1,541	-6.0	-0.39	926,700	649,939,714,048
[7180]	26/08/14	1,547	1,586	1,539	1,547	+0.5	+0.03	1,312,800	654,530,117,632
[7180]	26/08/13	1,513	1,547	1,506	1,547	+52.5	+3.51	1,610,500	654,530,117,632
[7180]	26/08/12	1,500	1,514	1,479	1,495	+22.0	+1.49	1,521,100	632,324,751,360
[7180]	26/08/10	1,489	1,490	1,445	1,473	-15.5	-1.04	1,353,800	623,231,107,072
[7180]	26/08/07	1,540	1,551	1,441	1,489	-43.5	-2.84	2,213,100	629,998,419,968
[7180]	26/08/06	1,528	1,564	1,524	1,533	+5.5	+0.36	1,048,600	648,608,677,888
[7180]	26/08/05	1,492	1,535	1,483	1,528	+49.5	+3.35	1,140,100	646,493,896,704
[7180]	26/08/04	1,470	1,497	1,468	1,479	-5.0	-0.34	1,071,000	625,557,372,928
[7180]	26/08/03	1,482	1,508	1,429	1,484	0	+0.00	1,797,500	627,672,154,112
[7180]	26/07/31	1,503	1,508	1,464	1,484	+3.5	+0.24	1,436,300	627,883,638,784
[7180]	26/07/30	1,471	1,496	1,463	1,481	-29.5	-1.95	1,112,900	626,614,796,288
[7180]	26/07/29	1,550	1,554	1,482	1,511	-49.0	-3.14	2,025,400	639,092,064,256
[7180]	26/07/28	1,581	1,595	1,550	1,560	-49.5	-3.07	1,259,300	660,028,588,032
[7180]	26/07/27	1,604	1,620	1,585	1,610	+6.0	+0.37	1,243,900	680,965,111,808
[7180]	26/07/24	1,580	1,614	1,579	1,604	-0.5	-0.03	890,500	678,638,780,416
[7180]	26/07/23	1,575	1,609	1,575	1,605	+20.0	+1.26	1,005,400	678,850,265,088
[7180]	26/07/22	1,568	1,595	1,548	1,585	+33.0	+2.13	1,079,600	670,391,074,816
[7180]	26/07/21	1,506	1,552	1,488	1,552	+69.0	+4.65	1,246,300	656,433,414,144
[7180]	26/07/17	1,553.0	1,567.0	1,466.5	1,483.0	-56.5	-3.67	2,168,300	-
[7180]	26/07/16	1,554.0	1,564.5	1,529.5	1,539.5	-31.5	-2.01	868,900	-
[7180]	26/07/15	1,543.0	1,571.5	1,538.5	1,571.0	+28.0	+1.81	1,127,600	-
[7180]	26/07/14	1,535.0	1,554.0	1,520.0	1,543.0	+7.0	+0.46	862,400	-
[7180]	26/07/13	1,543.0	1,568.0	1,536.0	1,536.0	+18.5	+1.22	1,113,500	-
[7180]	26/07/10	1,560.0	1,568.0	1,513.0	1,517.5	-14.0	-0.91	1,476,900	-
[7180]	26/07/09	1,529.5	1,531.5	1,508.0	1,531.5	0.0	0.00	1,119,900	-
[7180]	26/07/08	1,527.0	1,555.5	1,522.5	1,531.5	+17.0	+1.12	1,274,800	-
[7180]	26/07/07	1,542.5	1,563.0	1,508.5	1,514.5	-4.5	-0.30	1,602,000	-
[7180]	26/07/06	1,514.5	1,519.0	1,484.5	1,519.0	+6.5	+0.43	1,263,200	-
[7180]	26/07/03	1,502.0	1,516.5	1,480.5	1,512.5	+25.0	+1.68	919,600	-
[7180]	26/07/02	1,490.0	1,503.0	1,472.0	1,487.5	+21.0	+1.43	1,334,500	-
[7180]	26/07/01	1,450.5	1,477.0	1,440.5	1,466.5	+29.5	+2.05	965,800	-
[7180]	26/06/30	1,459.5	1,466.5	1,437.0	1,437.0	-11.0	-0.76	1,023,000	-
[7180]	26/06/29	1,446.0	1,460.5	1,425.5	1,448.0	+11.5	+0.80	1,090,300	-
[7180]	26/06/26	1,447.5	1,450.0	1,418.5	1,436.5	+10.5	+0.74	900,500	-
[7180]	26/06/25	1,459.0	1,461.0	1,422.5	1,426.0	-7.5	-0.52	967,600	-
[7180]	26/06/24	1,454.0	1,472.0	1,424.5	1,433.5	-18.5	-1.27	1,068,700	-
[7180]	26/06/23	1,472.0	1,478.0	1,451.5	1,452.0	-19.0	-1.29	1,273,700	-
[7180]	26/06/22	1,431.0	1,478.5	1,427.5	1,471.0	+31.5	+2.19	957,700	-
[7180]	26/06/19	1,474.0	1,475.5	1,422.0	1,439.5	-35.5	-2.41	1,959,200	-
[7180]	26/06/18	1,448.0	1,475.5	1,445.0	1,475.0	+37.5	+2.61	902,700	-
[7180]	26/06/17	1,493.0	1,499.5	1,435.0	1,437.5	-25.5	-1.74	1,152,200	-
[7180]	26/06/16	1,440.0	1,467.0	1,414.5	1,463.0	-5.5	-0.37	1,305,100	-
[7180]	26/06/15	1,496.0	1,505.0	1,463.0	1,468.5	+23.5	+1.63	1,694,300	-
[7180]	26/06/12	1,441.0	1,468.0	1,434.5	1,445.0	+27.5	+1.94	1,760,400	-
[7180]	26/06/11	1,418.5	1,428.5	1,396.5	1,417.5	-10.5	-0.74	991,200	-
[7180]	26/06/10	1,450.5	1,496.0	1,426.0	1,428.0	-11.5	-0.80	1,878,000	-
[7180]	26/06/09	1,430.0	1,452.5	1,417.0	1,439.5	+36.0	+2.57	1,836,200	-
[7180]	26/06/08	1,386.5	1,408.0	1,373.5	1,403.5	-13.0	-0.92	954,300	-
[7180]	26/06/05	1,421.0	1,430.5	1,401.0	1,416.5	+15.5	+1.11	1,411,400	-
[7180]	26/06/04	1,371.5	1,415.0	1,347.5	1,401.0	+14.0	+1.01	1,440,900	-
[7180]	26/06/03	1,370.0	1,389.5	1,352.0	1,387.0	+25.0	+1.84	1,672,900	-
[7180]	26/06/02	1,330.5	1,362.0	1,299.0	1,362.0	+12.5	+0.93	1,413,800	-
[7180]	26/06/01	1,382.0	1,385.0	1,337.5	1,349.5	-32.5	-2.35	1,654,600	-
[7180]	26/05/29	1,390.0	1,416.0	1,382.0	1,382.0	-3.0	-0.22	1,059,000	-
[7180]	26/05/28	1,400.0	1,402.0	1,366.0	1,385.0	-15.5	-1.11	1,229,000	-
[7180]	26/05/27	1,415.0	1,422.5	1,392.5	1,400.5	-36.5	-2.54	1,316,300	-
[7180]	26/05/26	1,425.0	1,438.5	1,402.5	1,437.0	+1.5	+0.10	806,500	-
[7180]	26/05/25	1,454.0	1,455.0	1,423.0	1,435.5	-18.0	-1.24	939,000	-
[7180]	26/05/22	1,470	1,477	1,448	1,453	+1.5	+0.10	1,188,300	-
[7180]	26/05/21	1,450	1,471	1,440	1,452	+32.5	+2.29	1,587,100	-
[7180]	26/05/20	1,425	1,432	1,384	1,420	+14.0	+1.00	1,803,600	-
[7180]	26/05/19	1,395	1,422	1,386	1,406	+27.0	+1.96	1,749,500	-
[7180]	26/05/18	1,413	1,421	1,362	1,379	-37.5	-2.65	1,694,200	-
[7180]	26/05/15	1,400	1,472	1,395	1,417	+14.5	+1.03	2,364,300	-
[7180]	26/05/14	1,341	1,408	1,321	1,403	+70.5	+5.29	3,280,000	-
[7180]	26/05/13	1,314.0	1,333.5	1,309.0	1,333.5	+14.5	+1.10	797,900	-
[7180]	26/05/12	1,321.0	1,333.0	1,298.5	1,319.0	+12.5	+0.96	770,500	-
[7180]	26/05/11	1,261.0	1,310.0	1,259.0	1,306.5	+47.5	+3.77	1,275,900	-
[7180]	26/05/08	1,262.5	1,273.0	1,235.0	1,259.0	-33.5	-2.59	1,395,600	-
[7180]	26/05/07	1,301.0	1,316.0	1,287.0	1,292.5	+27.5	+2.17	1,617,700	-
[7180]	26/05/01	1,279.5	1,283.5	1,252.5	1,265.0	-13.0	-1.02	948,600	-
[7180]	26/04/30	1,295.0	1,295.0	1,264.5	1,278.0	-39.5	-3.00	1,470,000	-
[7180]	26/04/28	1,248.5	1,319.0	1,239.5	1,317.5	+85.0	+6.90	1,666,400	-
[7180]	26/04/27	1,229.0	1,246.0	1,215.0	1,232.5	-10.5	-0.84	858,300	-
[7180]	26/04/24	1,242.5	1,247.0	1,221.0	1,243.0	+7.0	+0.57	857,400	-
[7180]	26/04/23	1,226.0	1,240.5	1,215.0	1,236.0	-10.0	-0.80	979,300	-
[7180]	26/04/22	1,277.5	1,277.5	1,232.5	1,246.0	-24.5	-1.93	1,077,200	-
[7180]	26/04/21	1,315.0	1,316.0	1,260.5	1,270.5	-42.0	-3.20	1,140,600	-
[7180]	26/04/20	1,336.5	1,339.0	1,311.0	1,312.5	-2.5	-0.19	934,200	-
[7180]	26/04/17	1,330.0	1,337.0	1,304.5	1,315.0	-25.5	-1.90	1,023,200	-
[7180]	26/04/16	1,358.5	1,367.0	1,340.0	1,340.5	-6.5	-0.48	1,183,800	-
[7180]	26/04/15	1,340.0	1,362.0	1,339.5	1,347.0	+24.5	+1.85	1,584,700	-
[7180]	26/04/14	1,318.0	1,327.5	1,308.5	1,322.5	+21.5	+1.65	1,247,500	-
[7180]	26/04/13	1,292.5	1,317.0	1,290.0	1,301.0	+6.0	+0.46	835,300	-
[7180]	26/04/10	1,311.5	1,334.0	1,295.0	1,295.0	-0.5	-0.04	1,362,800	-
[7180]	26/04/09	1,340.0	1,342.0	1,295.5	1,295.5	-25.5	-1.93	1,236,100	-
[7180]	26/04/08	1,342.0	1,347.0	1,311.0	1,321.0	+39.0	+3.04	1,511,000	-
[7180]	26/04/07	1,284.0	1,312.5	1,279.5	1,282.0	+14.5	+1.14	1,872,800	-
[7180]	26/04/06	1,248.0	1,281.0	1,240.0	1,267.5	+39.0	+3.17	1,347,000	-
[7180]	26/04/03	1,218.0	1,233.0	1,211.5	1,228.5	+27.5	+2.29	1,637,100	-
[7180]	26/04/02	1,245.0	1,253.0	1,194.5	1,201.0	-14.0	-1.15	1,108,100	-
[7180]	26/04/01	1,204.0	1,215.0	1,164.5	1,215.0	+88.0	+7.81	1,761,900	-
[7180]	26/03/31	1,135.5	1,165.5	1,120.5	1,127.0	-23.0	-2.00	1,129,300	-
[7180]	26/03/30	1,118.0	1,160.0	1,118.0	1,150.0	-45.5	-3.81	1,210,200	-
[7180]	26/03/27	1,184.0	1,208.5	1,180.5	1,195.5	+5.0	+0.42	1,387,500	-
[7180]	26/03/26	1,210.5	1,211.5	1,173.0	1,190.5	-9.5	-0.79	580,100	-
[7180]	26/03/25	1,203.5	1,213.0	1,197.5	1,200.0	+37.0	+3.18	1,240,100	-
[7180]	26/03/24	1,169.5	1,170.0	1,146.0	1,163.0	+37.5	+3.33	1,015,900	-
[7180]	26/03/23	1,130.0	1,136.5	1,105.0	1,125.5	-34.5	-2.97	1,490,400	-
[7180]	26/03/19	1,153.0	1,179.0	1,150.5	1,160.0	-36.0	-3.01	1,218,700	-
[7180]	26/03/18	1,174.0	1,196.0	1,171.0	1,196.0	+36.5	+3.15	1,031,300	-
[7180]	26/03/17	1,178.0	1,187.5	1,151.0	1,159.5	+7.0	+0.61	712,900	-
[7180]	26/03/16	1,157.0	1,172.0	1,144.0	1,152.5	-20.5	-1.75	1,130,500	-
[7180]	26/03/13	1,157.5	1,180.5	1,151.0	1,173.0	+5.5	+0.47	1,270,500	-
[7180]	26/03/12	1,197.0	1,200.0	1,157.0	1,167.5	-45.0	-3.71	1,302,300	-
[7180]	26/03/11	1,226.0	1,240.0	1,212.5	1,212.5	-7.5	-0.61	1,097,900	-
[7180]	26/03/10	1,188.0	1,229.0	1,180.5	1,220.0	+62.0	+5.35	1,082,600	-
[7180]	26/03/09	1,111.5	1,165.5	1,110.0	1,158.0	-73.5	-5.97	1,552,000	-
[7180]	26/03/06	1,196.5	1,236.5	1,189.0	1,231.5	-2.5	-0.20	1,211,100	-
[7180]	26/03/05	1,214.0	1,247.0	1,206.5	1,234.0	+73.5	+6.33	1,559,800	-
[7180]	26/03/04	1,200.0	1,220.5	1,132.0	1,160.5	-94.0	-7.49	1,958,700	-
[7180]	26/03/03	1,270.5	1,295.5	1,254.0	1,254.5	-17.0	-1.34	1,472,000	-
[7180]	26/03/02	1,269.0	1,282.0	1,246.0	1,271.5	-66.5	-4.97	1,516,000	-
[7180]	26/02/27	1,298.0	1,338.0	1,296.0	1,338.0	+44.0	+3.40	1,443,800	-
[7180]	26/02/26	1,276.0	1,294.0	1,267.0	1,294.0	+44.0	+3.52	1,108,900	-
[7180]	26/02/25	1,272.5	1,277.5	1,239.5	1,250.0	-38.5	-2.99	1,600,100	-
[7180]	26/02/24	1,308.0	1,311.0	1,266.5	1,288.5	-29.5	-2.24	1,309,100	-
[7180]	26/02/20	1,310.0	1,324.0	1,302.0	1,318.0	-10.0	-0.75	1,108,200	-
[7180]	26/02/19	1,300.5	1,332.5	1,298.0	1,328.0	+24.5	+1.88	890,400	-
[7180]	26/02/18	1,292.0	1,313.0	1,289.0	1,303.5	+19.5	+1.52	1,065,800	-
[7180]	26/02/17	1,305.5	1,324.0	1,284.0	1,284.0	-24.0	-1.83	1,288,900	-
[7180]	26/02/16	1,332.0	1,336.5	1,297.0	1,308.0	-26.0	-1.95	1,109,400	-
[7180]	26/02/13	1,373.5	1,377.5	1,331.0	1,334.0	-69.5	-4.95	2,444,900	-
[7180]	26/02/12	1,358.5	1,436.5	1,350.5	1,403.5	+44.0	+3.24	3,659,900	-
[7180]	26/02/10	1,350.0	1,362.5	1,341.0	1,359.5	+20.0	+1.49	1,635,800	-
[7180]	26/02/09	1,350.0	1,358.0	1,323.5	1,339.5	+41.5	+3.20	2,254,600	-
[7180]	26/02/06	1,258.0	1,298.0	1,250.0	1,298.0	+25.5	+2.00	1,646,500	-
[7180]	26/02/05	1,255.0	1,272.5	1,244.5	1,272.5	+33.0	+2.66	2,223,300	-
[7180]	26/02/04	1,226.0	1,241.5	1,212.0	1,239.5	+26.0	+2.14	1,686,300	-
[7180]	26/02/03	1,171.0	1,213.5	1,165.0	1,213.5	+67.5	+5.89	2,078,200	-
[7180]	26/02/02	1,171.0	1,178.5	1,142.0	1,146.0	-9.5	-0.82	1,398,700	-
[7180]	26/01/30	1,157.0	1,162.5	1,147.0	1,155.5	+0.5	+0.04	1,158,400	-
[7180]	26/01/29	1,142.5	1,157.5	1,130.0	1,155.0	+18.5	+1.63	1,171,100	-
[7180]	26/01/28	1,141.0	1,145.5	1,129.5	1,136.5	-16.5	-1.43	1,259,100	-
[7180]	26/01/27	1,138.0	1,153.0	1,131.0	1,153.0	+5.5	+0.48	956,600	-
[7180]	26/01/26	1,143.0	1,161.0	1,137.0	1,147.5	-21.0	-1.80	1,286,500	-
[7180]	26/01/23	1,148.5	1,178.0	1,148.5	1,168.5	+20.0	+1.74	1,151,500	-
[7180]	26/01/22	1,140.0	1,156.5	1,136.0	1,148.5	+25.0	+2.23	1,276,400	-
[7180]	26/01/21	1,115.0	1,129.0	1,102.5	1,123.5	-21.5	-1.88	1,223,400	-
[7180]	26/01/20	1,149.0	1,151.5	1,137.0	1,145.0	-12.5	-1.08	983,700	-
[7180]	26/01/19	1,158.0	1,159.0	1,136.0	1,157.5	-8.0	-0.69	1,154,200	-
[7180]	26/01/16	1,161.0	1,172.0	1,158.5	1,165.5	+4.5	+0.39	1,505,300	-
[7180]	26/01/15	1,128.5	1,161.5	1,127.0	1,161.0	+33.0	+2.93	1,608,800	-
[7180]	26/01/14	1,136.5	1,137.5	1,113.0	1,128.0	+12.5	+1.12	1,622,400	-
[7180]	26/01/13	1,130.0	1,135.5	1,101.5	1,115.5	+29.5	+2.72	1,758,000	-
[7180]	26/01/09	1,076.5	1,097.0	1,074.5	1,086.0	+26.5	+2.50	1,472,400	-
[7180]	26/01/08	1,069.0	1,072.0	1,056.0	1,059.5	-10.0	-0.94	950,600	-
[7180]	26/01/07	1,067.0	1,076.5	1,061.5	1,069.5	+2.5	+0.23	1,277,800	-
[7180]	26/01/06	1,051.0	1,072.0	1,050.0	1,067.0	+23.0	+2.20	1,377,800	-
[7180]	26/01/05	1,030.0	1,044.0	1,025.5	1,044.0	+26.0	+2.55	1,136,700	-
[7180]	25/12/30	1,021.5	1,036.0	1,018.0	1,018.0	-4.5	-0.44	783,600	-
[7180]	25/12/29	1,008.5	1,022.5	1,003.5	1,022.5	+17.0	+1.69	898,900	-
[7180]	25/12/26	1,019.0	1,019.0	1,000.5	1,005.5	-7.5	-0.74	840,400	-
[7180]	25/12/25	1,018.0	1,019.0	1,003.0	1,013.0	+1.5	+0.15	564,400	-
[7180]	25/12/24	1,026.0	1,029.5	1,007.0	1,011.5	-11.5	-1.12	945,000	-
[7180]	25/12/23	1,017.0	1,034.0	1,014.5	1,023.0	+6.5	+0.64	949,900	-
[7180]	25/12/22	1,023.0	1,029.0	1,012.5	1,016.5	+15.5	+1.55	1,332,600	-
[7180]	25/12/19	987.3	1,006.0	984.6	1,001.0	+16.8	+1.71	1,666,700	-
[7180]	25/12/18	992.1	996.9	981.5	984.2	-6.8	-0.69	879,000	-
[7180]	25/12/17	998.9	1,001.5	982.7	991.0	-10.0	-1.00	1,204,500	-
[7180]	25/12/16	1,023.0	1,025.0	994.4	1,001.0	-29.0	-2.82	1,492,700	-
[7180]	25/12/15	1,009.0	1,034.0	1,009.0	1,030.0	+27.0	+2.69	1,852,600	-
[7180]	25/12/12	983.0	1,006.5	982.9	1,003.0	+35.0	+3.62	2,193,600	-
[7180]	25/12/11	995.7	1,004.5	966.7	968.0	-16.2	-1.65	1,783,000	-
[7180]	25/12/10	985.0	987.3	976.0	984.2	+4.4	+0.45	899,400	-
[7180]	25/12/09	972.9	980.7	971.0	979.8	+11.5	+1.19	1,268,600	-
[7180]	25/12/08	975.1	992.5	961.0	968.3	+3.3	+0.34	1,509,200	-
[7180]	25/12/05	962.3	971.6	955.3	965.0	-3.8	-0.39	1,825,100	-
[7180]	25/12/04	945.0	968.8	935.0	968.8	+23.8	+2.52	2,102,000	-
[7180]	25/12/03	958.4	959.6	940.3	945.0	-19.1	-1.98	1,190,100	-
[7180]	25/12/02	974.8	987.0	958.0	964.1	-3.5	-0.36	1,466,100	-
[7180]	25/12/01	976.0	986.3	966.8	967.6	+5.1	+0.53	1,852,300	-
[7180]	25/11/28	954.9	966.6	952.2	962.5	+7.6	+0.80	1,562,200	-
[7180]	25/11/27	946.0	962.5	945.2	954.9	+12.0	+1.27	1,566,100	-
[7180]	25/11/26	938.0	944.3	929.1	942.9	+16.7	+1.80	1,687,300	-
[7180]	25/11/25	916.5	928.8	915.9	926.2	+13.8	+1.51	1,475,000	-
[7180]	25/11/21	895.6	914.1	894.3	912.4	+6.2	+0.68	1,279,600	-
[7180]	25/11/20	900.6	911.3	891.8	906.2	+24.4	+2.77	1,814,200	-
[7180]	25/11/19	888.3	902.9	881.8	881.8	+2.8	+0.32	2,166,400	-
[7180]	25/11/18	880.0	887.0	868.9	879.0	-12.5	-1.40	1,801,200	-
[7180]	25/11/17	900.0	901.5	883.0	891.5	-5.4	-0.60	1,158,400	-
[7180]	25/11/14	899.0	915.5	893.5	896.9	-17.1	-1.87	1,703,200	-
[7180]	25/11/13	905.8	915.0	905.0	914.0	+9.4	+1.04	1,227,600	-
[7180]	25/11/12	890.0	906.7	886.6	904.6	+14.6	+1.64	1,255,500	-
[7180]	25/11/11	910.0	916.0	885.4	890.0	-7.6	-0.85	1,087,700	-
[7180]	25/11/10	898.0	904.0	893.2	897.6	+9.3	+1.05	1,047,400	-
[7180]	25/11/07	892.0	894.5	878.6	888.3	-6.2	-0.69	1,343,300	-
[7180]	25/11/06	888.5	921.4	884.6	894.5	+10.1	+1.14	2,464,200	-
[7180]	25/11/05	878.0	884.4	854.5	884.4	-5.6	-0.63	1,334,600	-
[7180]	25/11/04	884.5	899.0	875.6	890.0	+6.3	+0.71	1,242,500	-
[7180]	25/10/31	882.9	885.5	877.0	883.7	+1.1	+0.12	1,100,700	-
[7180]	25/10/30	867.9	884.3	863.1	882.6	+19.7	+2.28	3,666,800	-
[7180]	25/10/29	875.0	878.0	857.1	862.9	-13.6	-1.55	1,204,900	-
[7180]	25/10/28	891.0	891.0	874.3	876.5	-12.9	-1.45	1,090,200	-
[7180]	25/10/27	876.8	889.4	872.8	889.4	+27.6	+3.20	1,446,600	-
[7180]	25/10/24	868.7	871.6	861.7	861.8	-1.7	-0.20	796,000	-
[7180]	25/10/23	861.1	867.1	856.5	863.5	+1.2	+0.14	1,121,200	-
[7180]	25/10/22	860.0	868.0	857.6	862.3	-1.5	-0.17	1,306,500	-
[7180]	25/10/21	865.0	869.0	858.8	863.8	+2.9	+0.34	1,181,800	-
[7180]	25/10/20	846.2	862.4	839.0	860.9	+29.7	+3.57	1,182,500	-
[7180]	25/10/17	833.5	839.1	827.3	831.2	-17.3	-2.04	1,071,200	-
[7180]	25/10/16	848.4	856.3	842.1	848.5	+6.8	+0.81	859,200	-
[7180]	25/10/15	834.3	845.0	828.9	841.7	+22.4	+2.73	809,400	-
[7180]	25/10/14	835.0	837.7	815.1	819.3	-31.3	-3.68	1,829,100	-
[7180]	25/10/10	867.0	872.0	846.2	850.6	-24.6	-2.81	1,761,000	-
[7180]	25/10/09	865.1	880.6	863.0	875.2	+4.2	+0.48	1,328,900	-
[7180]	25/10/08	866.3	878.3	863.3	871.0	+10.5	+1.22	1,493,500	-
[7180]	25/10/07	865.1	875.3	860.3	860.5	-4.6	-0.53	1,145,700	-
[7180]	25/10/06	867.1	872.6	845.8	865.1	-6.0	-0.69	2,141,000	-
[7180]	25/10/03	874.1	884.3	871.1	871.1	-3.1	-0.35	911,500	-
[7180]	25/10/02	881.4	884.6	869.1	874.2	-7.2	-0.82	1,215,500	-
[7180]	25/10/01	895.9	899.4	876.7	881.4	-29.5	-3.24	1,538,600	-
[7180]	25/09/30	903.9	919.6	890.0	910.9	+11.2	+1.24	2,106,900	-
[7180]	25/09/29	902.2	907.0	876.0	899.7	-14.6	-1.60	1,781,500	-
[7180]	25/09/26	915.0	922.2	905.0	914.3	+1.0	+0.11	2,671,400	-
[7180]	25/09/25	862.6	913.3	859.2	913.3	+51.3	+5.95	2,380,300	-
[7180]	25/09/24	873.0	874.8	861.0	862.0	-4.1	-0.47	722,700	-
[7180]	25/09/22	858.3	876.0	857.9	866.1	+8.2	+0.96	1,023,100	-
[7180]	25/09/19	854.6	864.8	849.3	857.9	+3.9	+0.46	1,596,400	-
[7180]	25/09/18	868.0	869.0	853.1	854.0	-4.6	-0.54	767,500	-
[7180]	25/09/17	871.1	872.3	854.0	858.6	-19.0	-2.16	839,900	-
[7180]	25/09/16	884.2	887.8	873.9	877.6	-4.4	-0.50	658,200	-
[7180]	25/09/12	890.0	890.0	880.5	882.0	+1.1	+0.12	1,170,300	-
[7180]	25/09/11	884.0	889.8	875.2	880.9	-3.3	-0.37	780,000	-
[7180]	25/09/10	867.0	887.1	863.5	884.2	+14.6	+1.68	1,137,900	-
[7180]	25/09/09	880.9	881.1	864.2	869.6	-9.4	-1.07	806,400	-
[7180]	25/09/08	879.2	880.7	871.6	879.0	+1.5	+0.17	778,600	-
[7180]	25/09/05	880.4	882.9	871.9	877.5	+4.0	+0.46	1,087,700	-