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
[7181]	26/10/29	1,707	1,752	1,703	1,752	+38	+2.217036	8,965,700	1,899,136,417,792
[7181]	26/10/28	1,736	1,739	1,706	1,714	-18	-1.039261	2,228,200	1,857,415,020,544
[7181]	26/10/27	1,707	1,738	1,703	1,732	+22	+1.28655	2,303,500	1,877,463,007,232
[7181]	26/10/26	1,675	1,720	1,673	1,710	+19	+1.123596	2,077,800	1,853,080,338,432
[7181]	26/10/23	1,699	1,703	1,653	1,691	-4	-0.235988	2,268,800	1,832,490,500,096
[7181]	26/10/22	1,713	1,720	1,688	1,695	-5	-0.294118	2,258,800	1,836,825,182,208
[7181]	26/10/21	1,706	1,712	1,688	1,700	+29	+1.735488	1,839,200	1,842,243,567,616
[7181]	26/10/20	1,709	1,724	1,671	1,671	-56	-3.242617	1,836,300	1,810,817,089,536
[7181]	26/10/19	1,725	1,735	1,702	1,727	+17	+0.994152	1,872,400	1,871,502,770,176
[7181]	26/10/16	1,695	1,720	1,682	1,710	+28	+1.664685	1,517,200	1,853,622,190,080
[7181]	26/10/15	1,684	1,699	1,669	1,682	-9	-0.532229	2,529,300	1,823,279,284,224
[7181]	26/10/14	1,702	1,714	1,684	1,691	-16	-0.937317	1,990,900	1,833,032,351,744
[7181]	26/10/13	1,694	1,710	1,684	1,707	+33	+1.971326	2,072,700	1,849,829,359,616
[7181]	26/10/09	1,687	1,696	1,655	1,674	-1	-0.059701	2,074,600	1,814,068,068,352
[7181]	26/10/08	1,680	1,689	1,659	1,675	-29	-1.701878	2,778,700	1,815,693,623,296
[7181]	26/10/07	1,714	1,729	1,702	1,704	-24	-1.388889	2,024,600	1,847,120,101,376
[7181]	26/10/06	1,708	1,734	1,705	1,728	+27	+1.587302	1,801,000	1,872,586,473,472
[7181]	26/10/05	1,694	1,705	1,678	1,701	+6	+0.353982	2,153,200	1,843,327,270,912
[7181]	26/10/02	1,709	1,726	1,693	1,695	-28	-1.625073	2,234,200	1,836,825,182,208
[7181]	26/10/01	1,758	1,765	1,711	1,723	-56	-3.147836	3,232,200	1,867,709,939,712
[7181]	26/09/30	1,787	1,792	1,760	1,779	+3	+0.168919	2,994,800	1,928,395,620,352
[7181]	26/09/29	1,781	1,797	1,765	1,776	-59	-3.215259	2,180,900	1,924,602,658,816
[7181]	26/09/28	1,840	1,844	1,825	1,835	+7	+0.382932	2,855,000	1,988,539,449,344
[7181]	26/09/25	1,798	1,833	1,789	1,828	+46	+2.581369	1,849,500	1,980,953,657,344
[7181]	26/09/24	1,800	1,801	1,768	1,782	-17	-0.944969	2,496,200	1,931,646,599,168
[7181]	26/09/18	1,820	1,834	1,789	1,799	-14	-0.772201	2,981,700	1,950,069,030,912
[7181]	26/09/17	1,790	1,817	1,784	1,813	+37	+2.083333	2,561,700	1,965,240,483,840
[7181]	26/09/16	1,773	1,797	1,766	1,776	+13	+0.737379	2,093,500	1,924,602,658,816
[7181]	26/09/15	1,794	1,796	1,751	1,763	-25	-1.39821	1,619,600	1,910,515,040,256
[7181]	26/09/14	1,777	1,806	1,769	1,788	+21	+1.188455	1,744,600	1,937,606,836,224
[7181]	26/09/11	1,717	1,775	1,711	1,767	+36	+2.079723	2,819,000	1,915,391,442,944
[7181]	26/09/10	1,708	1,732	1,699	1,731	+25	+1.465416	1,897,700	1,876,379,303,936
[7181]	26/09/09	1,704	1,721	1,696	1,706	-22	-1.273148	2,203,400	1,849,287,507,968
[7181]	26/09/08	1,713	1,747	1,700	1,728	0	0	1,651,900	1,873,128,325,120
[7181]	26/09/07	1,730	1,747	1,713	1,728	-7	-0.403458	1,405,700	1,873,128,325,120
[7181]	26/09/04	1,750	1,761	1,722	1,735	+1	+0.05767	1,960,800	1,880,713,986,048
[7181]	26/09/03	1,734	1,762	1,721	1,734	+36	+2.120141	3,333,800	1,879,630,282,752
[7181]	26/09/02	1,695	1,732	1,694	1,698	-24	-1.393728	2,835,800	1,840,618,143,744
[7181]	26/09/01	1,688	1,728	1,675	1,722	+27	+1.59292	2,425,300	1,866,084,384,768
[7181]	26/08/31	1,680	1,699	1,658	1,695	+17	+1.013111	4,066,200	1,836,825,182,208
[7181]	26/08/28	1,663	1,695	1,661	1,678	+9	+0.539245	2,416,100	1,818,402,750,464
[7181]	26/08/27	1,660	1,679	1,654	1,669	+4	+0.24024	1,979,600	1,808,649,682,944
[7181]	26/08/26	1,667	1,676	1,655	1,665	+2	+0.120265	1,695,500	1,804,315,000,832
[7181]	26/08/25	1,647	1,672	1,633	1,663	+27	+1.650367	1,979,200	1,802,689,576,960
[7181]	26/08/24	1,652	1,653	1,622	1,636	-15	-0.90854	1,475,100	1,773,430,374,400
[7181]	26/08/21	1,640	1,661	1,628	1,651	+16	+0.978593	1,761,600	1,789,685,530,624
[7181]	26/08/20	1,628	1,640	1,614	1,635	+3	+0.183824	2,578,500	1,772,346,671,104
[7181]	26/08/19	1,693	1,694	1,621	1,632	-70	-4.112808	3,272,500	1,768,553,840,640
[7181]	26/08/18	1,679	1,702	1,663	1,702	+21	+1.249256	2,236,600	1,844,410,974,208
[7181]	26/08/17	1,698	1,705	1,666	1,681	-16	-0.94284	1,986,300	1,822,195,712,000
[7181]	26/08/14	1,670	1,714	1,669	1,697	+21	+1.252983	2,697,100	1,838,992,588,800
[7181]	26/08/13	1,665	1,678	1,644	1,676	+26	+1.575758	2,767,400	1,816,777,326,592
[7181]	26/08/12	1,637	1,657	1,628	1,650	+24	+1.476015	3,362,000	1,788,059,975,680
[7181]	26/08/10	1,657	1,669	1,603	1,626	-162	-9.060403	6,107,900	1,761,953,841,152
[7181]	26/08/07	1,764	1,788	1,736	1,788	+38	+2.171429	2,286,500	1,937,498,963,968
[7181]	26/08/06	1,721	1,758	1,709	1,750	+29	+1.685067	1,888,700	1,896,863,498,240
[7181]	26/08/05	1,698	1,730	1,696	1,721	+35	+2.075919	2,222,400	1,864,897,003,520
[7181]	26/08/04	1,713	1,735	1,686	1,686	-42	-2.430556	1,873,900	1,826,970,533,888
[7181]	26/08/03	1,739	1,763	1,686	1,728	-43	-2.428007	2,354,200	1,872,482,271,232
[7181]	26/07/31	1,766	1,786	1,742	1,771	+5	+0.283126	2,305,400	1,919,077,580,800
[7181]	26/07/30	1,750	1,773	1,746	1,766	-17	-0.953449	3,703,800	1,913,659,588,608
[7181]	26/07/29	1,742	1,791	1,732	1,783	+31	+1.769406	2,814,600	1,932,622,692,352
[7181]	26/07/28	1,778	1,785	1,750	1,752	-43	-2.395543	2,327,500	1,899,030,773,760
[7181]	26/07/27	1,780	1,797	1,769	1,795	+26	+1.469757	2,262,800	1,945,626,083,328
[7181]	26/07/24	1,728	1,784	1,724	1,769	+20	+1.143511	2,383,700	1,916,910,305,280
[7181]	26/07/23	1,728	1,758	1,720	1,749	+21	+1.215278	2,936,500	1,895,238,074,368
[7181]	26/07/22	1,676	1,728	1,672	1,728	+42	+2.491103	2,945,400	1,872,482,271,232
[7181]	26/07/21	1,631	1,686	1,628	1,686	+75.5	+4.687985	2,421,800	1,826,970,533,888
[7181]	26/07/17	1,645.0	1,655.5	1,597.0	1,610.5	-47	-2.835596	2,082,200	-
[7181]	26/07/16	1,660.0	1,683.0	1,648.5	1,657.5	-15	-0.896861	1,794,800	-
[7181]	26/07/15	1,671.0	1,674.5	1,647.0	1,672.5	+12.5	+0.753012	2,053,100	-
[7181]	26/07/14	1,634.0	1,664.0	1,612.0	1,660.0	+37.5	+2.311248	1,585,100	-
[7181]	26/07/13	1,620.0	1,638.5	1,613.0	1,622.5	+10	+0.620155	1,551,500	-
[7181]	26/07/10	1,633.5	1,647.5	1,607.0	1,612.5	-29	-1.766677	1,744,200	-
[7181]	26/07/09	1,641.0	1,649.0	1,622.5	1,641.5	-4.5	-0.27339	1,791,200	-
[7181]	26/07/08	1,625.0	1,666.5	1,615.0	1,646.0	-21	-1.259748	3,615,700	-
[7181]	26/07/07	1,670.0	1,685.0	1,656.5	1,667.0	+12.5	+0.755515	2,424,700	-
[7181]	26/07/06	1,611.5	1,654.5	1,602.0	1,654.5	+41.5	+2.572846	1,864,100	-
[7181]	26/07/03	1,610.0	1,626.0	1,602.0	1,613.0	+31.5	+1.99178	2,081,400	-
[7181]	26/07/02	1,553.0	1,581.5	1,541.5	1,581.5	+62.5	+4.114549	2,319,000	-
[7181]	26/07/01	1,521.5	1,542.5	1,514.0	1,519.0	-7.5	-0.49132	2,363,900	-
[7181]	26/06/30	1,511.0	1,542.5	1,500.0	1,526.5	+27.5	+1.834556	3,486,000	-
[7181]	26/06/29	1,502.5	1,520.0	1,483.0	1,499.0	+7.5	+0.502849	2,461,300	-
[7181]	26/06/26	1,484.0	1,495.0	1,466.5	1,491.5	+18	+1.221581	2,028,900	-
[7181]	26/06/25	1,498.5	1,504.5	1,473.5	1,473.5	-13.5	-0.907868	2,194,900	-
[7181]	26/06/24	1,558.5	1,569.0	1,479.0	1,487.0	-31.5	-2.074416	3,354,400	-
[7181]	26/06/23	1,530.0	1,539.0	1,511.5	1,518.5	-6	-0.393572	2,046,800	-
[7181]	26/06/22	1,500.0	1,528.0	1,495.0	1,524.5	-0.5	-0.032787	1,842,700	-
[7181]	26/06/19	1,529.0	1,553.5	1,515.5	1,525.0	-25	-1.612903	2,366,200	-
[7181]	26/06/18	1,539.0	1,551.0	1,524.0	1,550.0	+34	+2.242744	1,937,900	-
[7181]	26/06/17	1,580.0	1,596.0	1,516.0	1,516.0	-44	-2.820513	1,669,300	-
[7181]	26/06/16	1,548.5	1,561.0	1,532.5	1,560.0	-4.5	-0.287632	1,595,600	-
[7181]	26/06/15	1,535.5	1,588.5	1,529.5	1,564.5	+23.5	+1.524984	1,853,000	-
[7181]	26/06/12	1,540.0	1,562.5	1,519.5	1,541.0	+6	+0.390879	3,388,500	-
[7181]	26/06/11	1,570.0	1,587.5	1,529.0	1,535.0	-33	-2.104592	2,324,000	-
[7181]	26/06/10	1,556.5	1,615.0	1,555.0	1,568.0	+63	+4.186047	4,057,700	-
[7181]	26/06/09	1,476.0	1,514.5	1,460.0	1,505.0	+50	+3.436426	3,739,000	-
[7181]	26/06/08	1,423.5	1,455.0	1,415.0	1,455.0	+32.5	+2.28471	2,788,700	-
[7181]	26/06/05	1,434.5	1,457.5	1,419.0	1,422.5	+18	+1.281595	2,638,600	-
[7181]	26/06/04	1,391.0	1,414.0	1,381.5	1,404.5	-25	-1.748863	1,908,600	-
[7181]	26/06/03	1,437.0	1,452.5	1,416.0	1,429.5	+22	+1.563055	3,246,600	-
[7181]	26/06/02	1,382.5	1,409.5	1,367.0	1,407.5	+1.5	+0.106686	2,243,900	-
[7181]	26/06/01	1,412.0	1,431.0	1,395.5	1,406.0	-23.5	-1.643931	3,698,000	-
[7181]	26/05/29	1,400.0	1,441.5	1,391.0	1,429.5	+16	+1.131942	6,682,400	-
[7181]	26/05/28	1,462.0	1,465.0	1,411.0	1,413.5	-65.5	-4.428668	3,211,400	-
[7181]	26/05/27	1,470.5	1,495.5	1,461.5	1,479.0	-1.5	-0.101317	2,426,500	-
[7181]	26/05/26	1,479.0	1,495.5	1,461.5	1,480.5	+7	+0.475059	2,087,300	-
[7181]	26/05/25	1,505.5	1,518.5	1,470.5	1,473.5	-52.5	-3.440367	2,491,400	-
[7181]	26/05/22	1,551	1,559	1,511	1,526	-17	-1.10175	2,381,800	-
[7181]	26/05/21	1,530	1,564	1,527	1,543	+14	+0.915631	2,416,500	-
[7181]	26/05/20	1,535	1,558	1,515	1,529	+4	+0.262295	3,038,800	-
[7181]	26/05/19	1,474	1,525	1,474	1,525	+62	+4.237867	3,973,700	-
[7181]	26/05/18	1,530	1,556	1,450	1,463	-185	-11.225728	6,689,000	-
[7181]	26/05/15	1,616	1,650	1,604	1,648	+54	+3.387704	3,197,800	-
[7181]	26/05/14	1,611	1,618	1,594	1,594	-24	-1.483313	1,451,800	-
[7181]	26/05/13	1,568	1,628	1,565	1,618	+64	+4.118404	2,506,300	-
[7181]	26/05/12	1,564	1,572	1,540	1,554	+7	+0.452489	1,467,900	-
[7181]	26/05/11	1,553	1,553	1,525	1,547	-11	-0.706033	1,692,900	-
[7181]	26/05/08	1,567	1,573	1,540	1,558	-15	-0.953592	2,248,300	-
[7181]	26/05/07	1,577	1,585	1,543	1,573	+42	+2.743305	2,658,100	-
[7181]	26/05/01	1,518	1,544	1,508	1,531	+6	+0.393443	1,966,200	-
[7181]	26/04/30	1,524	1,533	1,497	1,525	0	0	2,438,600	-
[7181]	26/04/28	1,511	1,526	1,491	1,525	+34	+2.280349	2,206,100	-
[7181]	26/04/27	1,481.0	1,493.5	1,466.5	1,491.0	-4.5	-0.300903	1,582,000	-
[7181]	26/04/24	1,506.0	1,513.0	1,474.0	1,495.5	-10.5	-0.697211	1,562,300	-
[7181]	26/04/23	1,476.0	1,513.5	1,458.5	1,506.0	+8	+0.534045	2,535,100	-
[7181]	26/04/22	1,542.0	1,545.0	1,497.5	1,498.0	-44.5	-2.884927	2,303,300	-
[7181]	26/04/21	1,577.5	1,579.5	1,542.5	1,542.5	-34	-2.156676	2,341,600	-
[7181]	26/04/20	1,614.0	1,615.0	1,573.5	1,576.5	-24	-1.499531	1,268,700	-
[7181]	26/04/17	1,644.0	1,669.0	1,600.5	1,600.5	-69.5	-4.161677	2,388,400	-
[7181]	26/04/16	1,667.0	1,676.5	1,650.5	1,670.0	+25.5	+1.550623	2,005,300	-
[7181]	26/04/15	1,649.5	1,669.5	1,640.5	1,644.5	+19.5	+1.2	2,605,700	-
[7181]	26/04/14	1,613.0	1,636.5	1,608.0	1,625.0	+40.5	+2.556011	2,380,300	-
[7181]	26/04/13	1,583.0	1,608.0	1,576.0	1,584.5	-11	-0.689439	1,427,800	-
[7181]	26/04/10	1,595.5	1,608.0	1,589.5	1,595.5	-2.5	-0.156446	1,846,300	-
[7181]	26/04/09	1,630.0	1,632.5	1,586.5	1,598.0	-37.5	-2.292877	2,056,500	-
[7181]	26/04/08	1,654.0	1,657.5	1,626.0	1,635.5	+34	+2.12301	2,197,000	-
[7181]	26/04/07	1,600.0	1,618.0	1,583.0	1,601.5	+6.5	+0.407524	1,798,300	-
[7181]	26/04/06	1,619.0	1,624.0	1,594.0	1,595.0	-24.5	-1.512813	2,097,800	-
[7181]	26/04/03	1,627.0	1,637.0	1,606.0	1,619.5	-3.5	-0.21565	1,850,500	-
[7181]	26/04/02	1,657.0	1,671.0	1,612.0	1,623.0	-19.5	-1.187215	2,258,700	-
[7181]	26/04/01	1,642.0	1,650.5	1,620.0	1,642.5	+67.5	+4.285714	2,996,600	-
[7181]	26/03/31	1,577.5	1,632.0	1,570.0	1,575.0	+4	+0.254615	3,157,800	-
[7181]	26/03/30	1,538.0	1,605.5	1,529.5	1,571.0	-67.6	-4.125473	2,249,000	-
[7181]	26/03/27	1,623.3	1,642.6	1,607.9	1,638.6	+36.3	+2.265493	3,223,832	-
[7181]	26/03/26	1,610.6	1,630.9	1,584.9	1,602.3	-24	-1.475742	2,350,224	-
[7181]	26/03/25	1,606.9	1,637.3	1,600.9	1,626.3	+71.7	+4.612119	2,514,925	-
[7181]	26/03/24	1,581.3	1,585.9	1,546.3	1,554.6	+20	+1.303271	1,811,718	-
[7181]	26/03/23	1,533.3	1,554.9	1,523.9	1,534.6	-35	-2.229867	3,318,633	-
[7181]	26/03/19	1,583.3	1,591.6	1,568.6	1,569.6	-36	-2.242152	3,460,535	-
[7181]	26/03/18	1,588.6	1,615.3	1,584.9	1,605.6	+39.3	+2.509098	2,312,423	-
[7181]	26/03/17	1,576.6	1,587.3	1,554.6	1,566.3	+23	+1.490313	2,601,326	-
[7181]	26/03/16	1,547.9	1,560.9	1,533.9	1,543.3	+11.7	+0.763907	2,166,022	-
[7181]	26/03/13	1,516.6	1,552.9	1,508.3	1,531.6	-4.7	-0.30593	3,110,431	-
[7181]	26/03/12	1,569.9	1,577.6	1,510.9	1,536.3	-50.6	-3.188607	3,299,433	-
[7181]	26/03/11	1,583.3	1,615.6	1,579.6	1,586.9	+13.6	+0.864425	2,567,126	-
[7181]	26/03/10	1,566.6	1,590.9	1,545.9	1,573.3	+51	+3.350194	3,258,633	-
[7181]	26/03/09	1,499.9	1,531.6	1,484.9	1,522.3	-57.3	-3.627501	3,600,936	-
[7181]	26/03/06	1,569.3	1,579.6	1,549.6	1,579.6	-8.3	-0.522703	2,861,129	-
[7181]	26/03/05	1,621.6	1,638.3	1,577.6	1,587.9	+36.3	+2.33952	3,801,938	-
[7181]	26/03/04	1,604.9	1,610.9	1,542.6	1,551.6	-68.3	-4.21631	4,008,640	-
[7181]	26/03/03	1,668.9	1,679.3	1,619.9	1,619.9	-49	-2.936066	2,955,030	-
[7181]	26/03/02	1,643.3	1,669.9	1,616.6	1,668.9	-31.7	-1.864048	3,612,036	-
[7181]	26/02/27	1,707.6	1,707.9	1,674.9	1,700.6	+26.3	+1.570806	4,678,847	-
[7181]	26/02/26	1,667.6	1,707.9	1,657.3	1,674.3	+45.7	+2.806091	3,981,040	-
[7181]	26/02/25	1,674.6	1,678.3	1,626.9	1,628.6	-49.7	-2.96133	3,300,633	-
[7181]	26/02/24	1,652.3	1,678.3	1,635.9	1,678.3	+25.4	+1.536693	4,233,042	-
[7181]	26/02/20	1,640.6	1,660.3	1,620.6	1,652.9	+1.6	+0.096893	3,265,833	-
[7181]	26/02/19	1,623.3	1,651.3	1,620.3	1,651.3	+23.633333	+1.451976	2,108,421	-
[7181]	26/02/18	1,649	1,654.666667	1,620.666667	1,627.666667	+2	+0.123026	2,685,600	-
[7181]	26/02/17	1,651	1,678.333333	1,624.666667	1,625.666667	-4.333333	-0.265849	3,655,500	-
[7181]	26/02/16	1,700	1,707	1,619.333333	1,630	-77	-4.510838	4,866,000	-
[7181]	26/02/13	1,714.333333	1,736.333333	1,701.666667	1,707	-7.333333	-0.427766	4,008,900	-
[7181]	26/02/12	1,752	1,754.333333	1,714.333333	1,714.333333	-49	-2.778828	5,457,000	-
[7181]	26/02/10	1,745.333333	1,771.666667	1,739.333333	1,763.333333	+26.333333	+1.516024	2,419,200	-
[7181]	26/02/09	1,734.666667	1,742.666667	1,721	1,737	+66.333333	+3.970471	3,053,400	-
[7181]	26/02/06	1,646.666667	1,670.666667	1,642.666667	1,670.666667	+23	+1.395913	2,382,900	-
[7181]	26/02/05	1,656.333333	1,659	1,634	1,647.666667	+11.666667	+0.713121	2,765,100	-
[7181]	26/02/04	1,620.333333	1,636	1,601.666667	1,636	+15.666667	+0.966879	2,691,300	-
[7181]	26/02/03	1,590	1,630.666667	1,584.333333	1,620.333333	+53.666666	+3.425532	2,910,900	-
[7181]	26/02/02	1,608.333333	1,620.666667	1,566.666667	1,566.666667	-25	-1.570681	3,290,700	-
[7181]	26/01/30	1,604.666667	1,616	1,584.666667	1,591.666667	-4.666666	-0.292337	3,535,500	-
[7181]	26/01/29	1,556.666667	1,601.333333	1,553	1,596.333333	+40.666666	+2.614099	2,648,400	-
[7181]	26/01/28	1,545.333333	1,565.666667	1,545.333333	1,555.666667	-12.333333	-0.786565	2,083,800	-
[7181]	26/01/27	1,540	1,571.666667	1,534	1,568	+19.333333	+1.248386	3,120,600	-
[7181]	26/01/26	1,566.666667	1,573	1,541	1,548.666667	-41.333333	-2.599581	4,561,800	-
[7181]	26/01/23	1,613.666667	1,625	1,590	1,590	-23.666667	-1.466639	2,994,600	-
[7181]	26/01/22	1,647.666667	1,649.666667	1,613.666667	1,613.666667	-19	-1.16374	3,129,300	-
[7181]	26/01/21	1,670.333333	1,681.666667	1,627	1,632.666667	-57	-3.373446	2,898,000	-
[7181]	26/01/20	1,704	1,709.666667	1,682.333333	1,689.666667	-9.333333	-0.549343	2,271,000	-
[7181]	26/01/19	1,727.333333	1,727.666667	1,677.333333	1,699	-28.666667	-1.659271	4,696,200	-
[7181]	26/01/16	1,728.333333	1,737.666667	1,719.333333	1,727.666667	-0.666666	-0.038573	2,094,900	-
[7181]	26/01/15	1,703.333333	1,745	1,703.333333	1,728.333333	+25.666666	+1.507439	2,212,500	-
[7181]	26/01/14	1,695.333333	1,702.666667	1,664	1,702.666667	+22.333334	+1.329101	2,175,900	-
[7181]	26/01/13	1,713.666667	1,718	1,672.333333	1,680.333333	+2.666666	+0.158951	2,647,200	-
[7181]	26/01/09	1,649.333333	1,687.666667	1,648	1,677.666667	+25	+1.512707	1,998,600	-
[7181]	26/01/08	1,660	1,668	1,644.333333	1,652.666667	-16	-0.958849	2,354,400	-
[7181]	26/01/07	1,649	1,687.666667	1,644.666667	1,668.666667	+0.666667	+0.039968	2,360,700	-
[7181]	26/01/06	1,624.666667	1,668.333333	1,624.666667	1,668	+58.666667	+3.645402	2,546,100	-
[7181]	26/01/05	1,579.666667	1,609.666667	1,571	1,609.333333	+38.666666	+2.4618	2,507,100	-
[7181]	25/12/30	1,578.666667	1,578.666667	1,562.666667	1,570.666667	-7.333333	-0.464723	1,287,900	-
[7181]	25/12/29	1,565.333333	1,585	1,557	1,578	+25.666667	+1.653425	2,099,400	-
[7181]	25/12/26	1,552	1,559.666667	1,542.666667	1,552.333333	-3	-0.192885	1,114,500	-
[7181]	25/12/25	1,562.666667	1,563.333333	1,546	1,555.333333	-4	-0.25652	794,100	-
[7181]	25/12/24	1,575.666667	1,583	1,551.666667	1,559.333333	-14.333334	-0.910824	1,996,800	-
[7181]	25/12/23	1,569	1,588.666667	1,564	1,573.666667	+4.666667	+0.297429	2,385,300	-
[7181]	25/12/22	1,547	1,582	1,531.333333	1,569	+45.333333	+2.975279	3,932,400	-
[7181]	25/12/19	1,495	1,523.666667	1,494.333333	1,523.666667	+34.333334	+2.305282	5,094,600	-
[7181]	25/12/18	1,525.666667	1,526.333333	1,486	1,489.333333	-38.333334	-2.509273	2,474,400	-
[7181]	25/12/17	1,486.333333	1,534	1,483	1,527.666667	+40.666667	+2.734813	3,476,400	-
[7181]	25/12/16	1,500	1,502.666667	1,475.333333	1,487	-9	-0.601604	2,522,400	-
[7181]	25/12/15	1,497	1,498.666667	1,469.333333	1,496	+22.333333	+1.515494	2,159,700	-
[7181]	25/12/12	1,468.333333	1,479.333333	1,458.333333	1,473.666667	+28.666667	+1.983852	2,111,400	-
[7181]	25/12/11	1,470.333333	1,482.333333	1,445	1,445	-12	-0.82361	2,141,700	-
[7181]	25/12/10	1,462.333333	1,468.333333	1,448	1,457	-9.666667	-0.659091	1,833,600	-
[7181]	25/12/09	1,483	1,492	1,465.333333	1,466.666667	-11.333333	-0.766802	1,954,800	-
[7181]	25/12/08	1,468	1,481.333333	1,458.333333	1,478	+17.666667	+1.209769	1,290,000	-
[7181]	25/12/05	1,463.333333	1,480.333333	1,450.666667	1,460.333333	-26.333334	-1.7713	1,551,000	-
[7181]	25/12/04	1,466.666667	1,493	1,464.666667	1,486.666667	+16.666667	+1.133787	1,959,300	-
[7181]	25/12/03	1,480	1,491	1,457.333333	1,470	-10	-0.675676	1,734,900	-
[7181]	25/12/02	1,478.333333	1,491.666667	1,467.333333	1,480	+14	+0.95498	2,086,800	-
[7181]	25/12/01	1,457.666667	1,474.666667	1,448.666667	1,466	+17.666667	+1.219793	2,601,300	-
[7181]	25/11/28	1,443.666667	1,457.666667	1,437	1,448.333333	+8.333333	+0.578704	2,147,700	-
[7181]	25/11/27	1,424.666667	1,440	1,420	1,440	+15.333333	+1.076275	1,658,100	-
[7181]	25/11/26	1,403.333333	1,427	1,390.333333	1,424.666667	+41.666667	+3.012774	1,957,800	-
[7181]	25/11/25	1,413.666667	1,414.666667	1,375.666667	1,383	-34.333333	-2.422389	2,270,700	-
[7181]	25/11/21	1,383.333333	1,418	1,383.333333	1,417.333333	+14.666666	+1.045627	3,394,500	-
[7181]	25/11/20	1,397.666667	1,422	1,396.666667	1,402.666667	+18	+1.299952	2,267,700	-
[7181]	25/11/19	1,376.666667	1,402.666667	1,364.333333	1,384.666667	+19.333334	+1.416016	3,084,000	-
[7181]	25/11/18	1,407.666667	1,441.333333	1,362.666667	1,365.333333	-34.666667	-2.476191	5,072,700	-
[7181]	25/11/17	1,390.666667	1,443	1,382.333333	1,400	+17.333333	+1.253616	7,474,800	-
[7181]	25/11/14	1,361.333333	1,382.666667	1,353.666667	1,382.666667	+8	+0.581959	2,313,300	-
[7181]	25/11/13	1,363.666667	1,378.333333	1,357	1,374.666667	+25.333334	+1.87747	2,192,400	-
[7181]	25/11/12	1,336	1,357.333333	1,334.333333	1,349.333333	+14.666666	+1.098901	1,771,800	-
[7181]	25/11/11	1,341	1,341	1,322	1,334.666667	+2	+0.150075	1,105,800	-
[7181]	25/11/10	1,342.333333	1,342.333333	1,329	1,332.666667	+4	+0.301054	1,066,500	-
[7181]	25/11/07	1,318	1,331	1,314	1,328.666667	-12.666666	-0.944334	1,181,400	-
[7181]	25/11/06	1,323.666667	1,342.333333	1,321.333333	1,341.333333	+15.666666	+1.181795	1,056,900	-
[7181]	25/11/05	1,336	1,342.666667	1,292.333333	1,325.666667	-13.666666	-1.020408	1,838,400	-
[7181]	25/11/04	1,334.666667	1,348	1,315.666667	1,339.333333	+8.666666	+0.651303	2,515,800	-
[7181]	25/10/31	1,332.666667	1,343.666667	1,325	1,330.666667	+10	+0.757193	2,294,100	-
[7181]	25/10/30	1,318.333333	1,325	1,305.666667	1,320.666667	+14.666667	+1.123022	1,701,300	-
[7181]	25/10/29	1,336.666667	1,336.666667	1,306	1,306	-30.333333	-2.269893	1,693,800	-
[7181]	25/10/28	1,350	1,351.333333	1,331	1,336.333333	-8	-0.595091	1,922,100	-
[7181]	25/10/27	1,353.333333	1,353.666667	1,339	1,344.333333	+7.666666	+0.573566	2,181,300	-
[7181]	25/10/24	1,334	1,340.666667	1,329.333333	1,336.666667	+4	+0.30015	1,929,300	-
[7181]	25/10/23	1,344	1,349	1,332.666667	1,332.666667	-38.666666	-2.81964	2,681,100	-
[7181]	25/10/22	1,364	1,376	1,362.333333	1,371.333333	+5	+0.365943	1,084,800	-
[7181]	25/10/21	1,383	1,391.666667	1,365	1,366.333333	-16.666667	-1.20511	2,170,200	-
[7181]	25/10/20	1,367.333333	1,383	1,350	1,383	+35.333333	+2.621815	1,990,800	-
[7181]	25/10/17	1,357.333333	1,366.666667	1,347.666667	1,347.666667	-26	-1.892744	1,934,400	-
[7181]	25/10/16	1,399.666667	1,400	1,366	1,373.666667	-28.333333	-2.020922	1,823,100	-
[7181]	25/10/15	1,383.333333	1,405.666667	1,381	1,402	+27	+1.963636	1,856,100	-
[7181]	25/10/14	1,363.333333	1,379.333333	1,355	1,375	-3.666667	-0.265957	2,410,200	-
[7181]	25/10/10	1,412.666667	1,413	1,378.666667	1,378.666667	-38.666666	-2.728128	1,941,900	-
[7181]	25/10/09	1,416	1,423.333333	1,406.666667	1,417.333333	-2	-0.140911	1,507,200	-
[7181]	25/10/08	1,397	1,428.333333	1,384.666667	1,419.333333	+34.666666	+2.503611	3,057,600	-
[7181]	25/10/07	1,414.333333	1,423.333333	1,376	1,384.666667	-29.666666	-2.097572	2,102,700	-
[7181]	25/10/06	1,386.666667	1,422	1,350	1,414.333333	+54.333333	+3.995098	4,051,200	-
[7181]	25/10/03	1,362	1,369.666667	1,355.666667	1,360	-2	-0.146843	2,049,600	-
[7181]	25/10/02	1,363.333333	1,366.666667	1,348.333333	1,362	-6.333333	-0.46285	2,239,200	-
[7181]	25/10/01	1,386.666667	1,386.666667	1,353.666667	1,368.333333	-29.333334	-2.098736	2,422,800	-
[7181]	25/09/30	1,362	1,397.666667	1,359	1,397.666667	+47	+3.479763	3,700,200	-
[7181]	25/09/29	1,366.333333	1,369.666667	1,346.333333	1,350.666667	-41	-2.946108	1,709,100	-
[7181]	25/09/26	1,386.333333	1,411.333333	1,386	1,391.666667	+14.666667	+1.065117	3,368,100	-
[7181]	25/09/25	1,383	1,384.333333	1,363.666667	1,377	+9	+0.657895	2,521,200	-
[7181]	25/09/24	1,360	1,370	1,351.666667	1,368	+1	+0.073153	2,825,100	-
[7181]	25/09/22	1,366.333333	1,382.333333	1,365.333333	1,367	+0.666667	+0.048792	2,005,200	-
[7181]	25/09/19	1,385.333333	1,394.333333	1,365	1,366.333333	-17	-1.228916	3,309,600	-
[7181]	25/09/18	1,396.666667	1,399.666667	1,377.333333	1,383.333333	-6	-0.431862	2,260,800	-
[7181]	25/09/17	1,409.333333	1,418	1,379	1,389.333333	-33.666667	-2.365894	2,581,200	-
[7181]	25/09/16	1,446	1,453.333333	1,422.666667	1,423	-3.666667	-0.257009	2,842,200	-
[7181]	25/09/12	1,433	1,433.666667	1,419	1,426.666667	+7.666667	+0.540287	2,391,300	-
[7181]	25/09/11	1,428.333333	1,435	1,414.666667	1,419	-2.333333	-0.164165	2,395,500	-
[7181]	25/09/10	1,413.333333	1,423.666667	1,402.333333	1,421.333333	+20	+1.427212	1,485,000	-
[7181]	25/09/09	1,412.666667	1,419.666667	1,399.666667	1,401.333333	+3.333333	+0.238436	1,310,100	-
[7181]	25/09/08	1,391	1,412.666667	1,386.333333	1,398	-1.333333	-0.095283	1,668,300	-
[7181]	25/09/05	1,398	1,404	1,383.666667	1,399.333333	+11	+0.792317	1,548,600	-