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
[7182]	26/10/29	2,999	3,055	2,992	3,055	+32.0	+1.06	13,600,600	10,881,866,924,032
[7182]	26/10/28	3,076	3,076	3,001	3,023	-5.0	-0.17	4,815,300	10,767,883,567,104
[7182]	26/10/27	3,033	3,040	2,981	3,028	+45.0	+1.51	3,846,400	10,785,692,581,888
[7182]	26/10/26	2,935	3,023	2,935	2,983	+22.0	+0.74	5,086,600	10,625,404,108,800
[7182]	26/10/23	2,900	2,982	2,856	2,961	-54.5	-1.81	10,096,000	10,548,821,360,640
[7182]	26/10/22	3,048	3,081	2,994	3,016	-32.0	-1.05	4,306,100	10,742,949,478,400
[7182]	26/10/21	3,014	3,066	3,006	3,048	+57.0	+1.91	5,715,100	10,856,932,835,328
[7182]	26/10/20	3,080	3,086	2,969	2,991	-127.0	-4.07	6,944,100	10,653,899,161,600
[7182]	26/10/19	3,052	3,121	3,020	3,118	+16.0	+0.52	3,807,200	11,106,271,625,216
[7182]	26/10/16	3,047	3,105	3,045	3,102	+61.0	+2.01	5,270,000	11,049,279,422,464
[7182]	26/10/15	3,000	3,086	2,996	3,041	-52.0	-1.68	7,847,900	10,831,998,746,624
[7182]	26/10/14	3,211	3,216	3,082	3,093	-115.0	-3.58	7,645,400	11,017,222,356,992
[7182]	26/10/13	3,185	3,241	3,178	3,208	+30.0	+0.94	5,413,200	11,426,850,668,544
[7182]	26/10/09	3,284	3,285	3,178	3,178	-69.0	-2.13	5,673,600	11,319,991,336,960
[7182]	26/10/08	3,326	3,336	3,247	3,247	-117.0	-3.48	6,287,800	11,565,768,114,176
[7182]	26/10/07	3,425	3,459	3,346	3,364	-100.0	-2.89	5,021,200	11,982,520,451,072
[7182]	26/10/06	3,449	3,486	3,421	3,464	+67.0	+1.97	4,958,100	12,338,718,572,544
[7182]	26/10/05	3,401	3,413	3,352	3,397	+2.0	+0.06	4,248,200	12,100,065,820,672
[7182]	26/10/02	3,415	3,447	3,391	3,395	-46.0	-1.34	4,512,900	12,092,941,795,328
[7182]	26/10/01	3,502	3,503	3,399	3,441	-61.0	-1.74	7,390,300	12,256,793,329,664
[7182]	26/09/30	3,422	3,518	3,380	3,502	+143.0	+4.26	10,021,800	12,474,074,005,504
[7182]	26/09/29	3,439	3,439	3,337	3,359	-71.0	-2.07	6,978,400	11,964,710,387,712
[7182]	26/09/28	3,343	3,440	3,340	3,430	+81.0	+2.42	9,379,200	12,217,611,190,272
[7182]	26/09/25	3,242	3,349	3,224	3,349	+149.0	+4.66	7,916,000	11,929,090,260,992
[7182]	26/09/24	3,236	3,244	3,193	3,200	-64.0	-1.96	6,208,700	11,398,354,567,168
[7182]	26/09/18	3,300	3,315	3,209	3,264	-22.0	-0.67	8,105,000	11,626,321,281,024
[7182]	26/09/17	3,288	3,321	3,264	3,286	+28.0	+0.86	3,911,000	11,704,685,559,808
[7182]	26/09/16	3,263	3,300	3,247	3,258	-2.0	-0.06	3,600,400	11,604,949,204,992
[7182]	26/09/15	3,301	3,318	3,239	3,260	-39.0	-1.18	4,981,600	11,612,073,230,336
[7182]	26/09/14	3,247	3,324	3,235	3,299	+9.0	+0.27	5,134,400	11,750,990,675,968
[7182]	26/09/11	3,200	3,320	3,200	3,290	-9.0	-0.27	6,871,200	11,718,933,610,496
[7182]	26/09/10	3,222	3,317	3,210	3,299	+89.0	+2.77	4,898,500	11,750,990,675,968
[7182]	26/09/09	3,250	3,301	3,210	3,210	-70.0	-2.13	5,080,400	11,433,974,693,888
[7182]	26/09/08	3,290	3,353	3,257	3,280	-61.0	-1.83	4,396,700	11,683,313,483,776
[7182]	26/09/07	3,384	3,408	3,326	3,341	-36.0	-1.07	4,171,700	11,900,594,159,616
[7182]	26/09/04	3,432	3,442	3,325	3,377	-40.0	-1.17	8,978,400	12,028,825,567,232
[7182]	26/09/03	3,411	3,455	3,367	3,417	+30.0	+0.89	5,900,000	12,171,305,025,536
[7182]	26/09/02	3,378	3,417	3,358	3,387	-26.0	-0.76	5,770,000	12,064,445,693,952
[7182]	26/09/01	3,374	3,422	3,319	3,413	+8.0	+0.23	5,365,700	12,157,058,023,424
[7182]	26/08/31	3,330	3,414	3,286	3,405	+70.0	+2.10	9,253,600	12,128,561,922,048
[7182]	26/08/28	3,274	3,368	3,270	3,335	+34.0	+1.03	5,032,500	11,879,223,132,160
[7182]	26/08/27	3,243	3,328	3,235	3,301	+58.0	+1.79	5,399,100	11,758,114,701,312
[7182]	26/08/26	3,228	3,255	3,203	3,243	+56.0	+1.76	3,676,800	11,551,520,063,488
[7182]	26/08/25	3,141	3,191	3,139	3,187	+36.0	+1.14	3,248,000	11,352,048,402,432
[7182]	26/08/24	3,162	3,168	3,126	3,151	0	+0.00	2,759,500	11,223,816,994,816
[7182]	26/08/21	3,132	3,170	3,110	3,151	+31.0	+0.99	5,220,800	11,223,816,994,816
[7182]	26/08/20	3,140	3,161	3,112	3,120	-53.0	-1.67	6,199,200	11,113,395,650,560
[7182]	26/08/19	3,271	3,289	3,156	3,173	-159.0	-4.77	8,316,600	11,302,181,273,600
[7182]	26/08/18	3,271	3,360	3,268	3,332	+55.0	+1.68	7,287,600	11,868,537,094,144
[7182]	26/08/17	3,308	3,333	3,266	3,277	+2.0	+0.06	3,967,200	11,672,627,445,760
[7182]	26/08/14	3,246	3,332	3,236	3,275	+52.0	+1.61	7,425,000	11,665,503,420,416
[7182]	26/08/13	3,197	3,223	3,142	3,223	+81.0	+2.58	8,015,900	11,480,279,810,048
[7182]	26/08/12	3,138	3,150	3,086	3,142	+55.0	+1.78	5,922,500	11,191,758,880,768
[7182]	26/08/10	3,190	3,197	3,036	3,087	-101.0	-3.17	7,277,900	10,995,850,280,960
[7182]	26/08/07	3,209	3,232	3,181	3,188	-44.0	-1.36	5,647,300	11,355,485,634,560
[7182]	26/08/06	3,189	3,246	3,185	3,232	+32.0	+1.00	5,230,400	11,512,211,046,400
[7182]	26/08/05	3,127	3,200	3,081	3,200	+105.0	+3.39	6,618,400	11,398,228,738,048
[7182]	26/08/04	3,088	3,134	3,066	3,095	-7.0	-0.23	5,670,900	11,024,224,747,520
[7182]	26/08/03	3,072	3,123	2,978	3,102	-9.0	-0.29	8,088,500	11,049,158,836,224
[7182]	26/07/31	3,154	3,157	3,066	3,111	+1.0	+0.03	11,005,300	11,081,215,901,696
[7182]	26/07/30	3,122	3,165	3,107	3,110	-106.0	-3.30	8,152,600	11,077,653,889,024
[7182]	26/07/29	3,200	3,241	3,134	3,216	-40.0	-1.23	10,464,300	11,455,219,892,224
[7182]	26/07/28	3,361	3,371	3,256	3,256	-160.0	-4.68	7,305,300	11,597,698,301,952
[7182]	26/07/27	3,400	3,430	3,364	3,416	-26.0	-0.76	5,735,700	12,167,609,843,712
[7182]	26/07/24	3,400	3,465	3,383	3,442	-5.0	-0.15	5,613,000	12,260,220,076,032
[7182]	26/07/23	3,392	3,461	3,386	3,447	+36.0	+1.06	6,325,900	12,278,030,139,392
[7182]	26/07/22	3,404	3,460	3,364	3,411	+63.0	+1.88	7,786,700	12,149,799,780,352
[7182]	26/07/21	3,184	3,348	3,145	3,348	+207.0	+6.59	9,700,900	11,925,397,176,320
[7182]	26/07/17	3,230.0	3,261.0	3,096.0	3,141.0	-117.0	-3.59	6,727,800	-
[7182]	26/07/16	3,332.0	3,338.0	3,254.0	3,258.0	-92.0	-2.75	6,012,200	-
[7182]	26/07/15	3,335.0	3,352.0	3,288.0	3,350.0	+46.0	+1.39	6,865,600	-
[7182]	26/07/14	3,254.0	3,324.0	3,251.0	3,304.0	+5.0	+0.15	5,916,400	-
[7182]	26/07/13	3,290.0	3,363.0	3,281.0	3,299.0	+38.0	+1.17	4,707,400	-
[7182]	26/07/10	3,306.0	3,348.0	3,254.0	3,261.0	-28.0	-0.85	4,898,400	-
[7182]	26/07/09	3,287.0	3,317.0	3,270.0	3,289.0	-16.0	-0.48	4,393,100	-
[7182]	26/07/08	3,307.0	3,363.0	3,272.0	3,305.0	-2.0	-0.06	5,381,800	-
[7182]	26/07/07	3,340.0	3,402.0	3,303.0	3,307.0	+45.0	+1.38	8,416,200	-
[7182]	26/07/06	3,220.0	3,263.0	3,194.0	3,262.0	+32.0	+0.99	4,298,700	-
[7182]	26/07/03	3,200.0	3,230.0	3,156.0	3,230.0	+82.0	+2.60	5,814,900	-
[7182]	26/07/02	3,116.0	3,169.0	3,114.0	3,148.0	+61.0	+1.98	4,817,700	-
[7182]	26/07/01	3,090.0	3,123.0	3,074.0	3,087.0	+24.0	+0.78	4,252,700	-
[7182]	26/06/30	3,114.0	3,127.0	3,063.0	3,063.0	-15.0	-0.49	4,938,300	-
[7182]	26/06/29	3,069.0	3,089.0	3,031.0	3,078.0	+9.0	+0.29	5,252,300	-
[7182]	26/06/26	3,060.0	3,092.0	3,046.0	3,069.0	+19.0	+0.62	6,799,100	-
[7182]	26/06/25	3,084.0	3,100.0	3,042.0	3,050.0	-51.0	-1.64	7,012,300	-
[7182]	26/06/24	3,239.0	3,242.0	3,072.0	3,101.0	-109.0	-3.40	6,660,300	-
[7182]	26/06/23	3,291.0	3,293.0	3,210.0	3,210.0	-59.0	-1.80	5,299,900	-
[7182]	26/06/22	3,194.0	3,286.0	3,183.0	3,269.0	+79.0	+2.48	4,310,800	-
[7182]	26/06/19	3,263.0	3,287.0	3,186.0	3,190.0	-106.0	-3.22	7,403,100	-
[7182]	26/06/18	3,234.0	3,296.0	3,215.0	3,296.0	+171.0	+5.47	8,672,100	-
[7182]	26/06/17	3,188.0	3,235.0	3,125.0	3,125.0	-45.0	-1.42	6,055,800	-
[7182]	26/06/16	3,165.0	3,183.0	3,110.0	3,170.0	-28.0	-0.88	6,960,200	-
[7182]	26/06/15	3,250.0	3,308.0	3,198.0	3,198.0	-13.0	-0.40	6,274,400	-
[7182]	26/06/12	3,164.0	3,255.0	3,152.0	3,211.0	+115.0	+3.71	10,026,900	-
[7182]	26/06/11	3,085.0	3,113.0	3,060.0	3,096.0	-81.0	-2.55	7,855,800	-
[7182]	26/06/10	3,188.0	3,248.0	3,164.0	3,177.0	+23.0	+0.73	7,149,700	-
[7182]	26/06/09	3,148.0	3,183.0	3,109.0	3,154.0	+28.0	+0.90	7,019,000	-
[7182]	26/06/08	3,106.0	3,145.0	3,049.0	3,126.0	-35.0	-1.11	6,145,400	-
[7182]	26/06/05	3,238.0	3,277.0	3,145.0	3,161.0	-64.0	-1.98	7,309,400	-
[7182]	26/06/04	3,180.0	3,234.0	3,104.0	3,225.0	+62.0	+1.96	10,161,600	-
[7182]	26/06/03	3,136.0	3,175.0	3,108.0	3,163.0	+97.0	+3.16	6,992,900	-
[7182]	26/06/02	2,985.0	3,066.0	2,952.5	3,066.0	+57.0	+1.89	5,149,400	-
[7182]	26/06/01	3,022.0	3,035.0	2,988.0	3,009.0	-60.0	-1.96	5,804,200	-
[7182]	26/05/29	3,000.0	3,072.0	2,968.0	3,069.0	+108.5	+3.66	13,344,700	-
[7182]	26/05/28	2,951.0	2,977.0	2,901.0	2,960.5	-40.5	-1.35	6,364,200	-
[7182]	26/05/27	3,020.0	3,033.0	2,968.0	3,001.0	-49.0	-1.61	6,409,500	-
[7182]	26/05/26	3,060.0	3,107.0	3,010.0	3,050.0	-43.0	-1.39	5,866,200	-
[7182]	26/05/25	3,087.0	3,137.0	3,061.0	3,093.0	-11.0	-0.35	6,814,000	-
[7182]	26/05/22	3,200.0	3,200.0	3,104.0	3,104.0	-89.0	-2.79	7,640,800	-
[7182]	26/05/21	3,150.0	3,208.0	3,140.0	3,193.0	+118.0	+3.84	11,469,000	-
[7182]	26/05/20	3,165.0	3,165.0	3,021.0	3,075.0	+54.0	+1.79	9,882,300	-
[7182]	26/05/19	2,995.0	3,060.0	2,991.5	3,021.0	+43.5	+1.46	8,942,700	-
[7182]	26/05/18	2,860.0	2,990.0	2,859.0	2,977.5	+148.5	+5.25	13,114,800	-
[7182]	26/05/15	2,823.5	2,861.5	2,766.5	2,829.0	-6.5	-0.23	8,438,700	-
[7182]	26/05/14	2,849.5	2,864.0	2,816.0	2,835.5	-13.5	-0.47	4,593,500	-
[7182]	26/05/13	2,821.5	2,876.5	2,812.5	2,849.0	+7.5	+0.26	4,953,500	-
[7182]	26/05/12	2,846.5	2,876.0	2,802.0	2,841.5	+45.0	+1.61	6,765,400	-
[7182]	26/05/11	2,739.5	2,797.0	2,735.0	2,796.5	+72.0	+2.64	8,126,100	-
[7182]	26/05/08	2,767.0	2,770.0	2,700.5	2,724.5	-92.5	-3.28	7,521,200	-
[7182]	26/05/07	2,760.0	2,823.5	2,730.5	2,817.0	+161.0	+6.06	12,403,000	-
[7182]	26/05/01	2,700.0	2,704.5	2,620.0	2,656.0	-33.0	-1.23	4,522,800	-
[7182]	26/04/30	2,697.5	2,699.0	2,613.5	2,689.0	-7.5	-0.28	10,746,900	-
[7182]	26/04/28	2,562.5	2,696.5	2,546.5	2,696.5	+157.0	+6.18	7,988,500	-
[7182]	26/04/27	2,475.0	2,549.5	2,461.5	2,539.5	+29.5	+1.18	5,819,400	-
[7182]	26/04/24	2,529.5	2,535.0	2,460.5	2,510.0	-27.0	-1.06	5,596,500	-
[7182]	26/04/23	2,530.0	2,558.5	2,513.0	2,537.0	-18.0	-0.70	5,926,200	-
[7182]	26/04/22	2,600.0	2,611.0	2,538.5	2,555.0	-45.0	-1.73	7,408,100	-
[7182]	26/04/21	2,709.0	2,710.0	2,600.0	2,600.0	-110.0	-4.06	7,654,600	-
[7182]	26/04/20	2,752.5	2,759.0	2,697.5	2,710.0	-21.5	-0.79	6,160,000	-
[7182]	26/04/17	2,795.0	2,798.5	2,731.5	2,731.5	-67.0	-2.39	6,059,900	-
[7182]	26/04/16	2,788.0	2,811.0	2,772.5	2,798.5	+26.0	+0.94	5,899,900	-
[7182]	26/04/15	2,774.5	2,787.5	2,753.5	2,772.5	+48.0	+1.76	5,963,700	-
[7182]	26/04/14	2,745.0	2,751.0	2,701.0	2,724.5	-2.0	-0.07	4,272,300	-
[7182]	26/04/13	2,695.0	2,749.5	2,685.5	2,726.5	+16.0	+0.59	3,546,100	-
[7182]	26/04/10	2,719.0	2,747.0	2,698.5	2,710.5	-13.0	-0.48	4,955,100	-
[7182]	26/04/09	2,808.0	2,816.5	2,715.0	2,723.5	-76.5	-2.73	7,420,300	-
[7182]	26/04/08	2,791.5	2,808.5	2,754.5	2,800.0	+134.5	+5.05	10,072,800	-
[7182]	26/04/07	2,665.0	2,690.5	2,660.0	2,665.5	+17.0	+0.64	4,331,300	-
[7182]	26/04/06	2,643.0	2,698.5	2,633.5	2,648.5	+20.0	+0.76	4,307,500	-
[7182]	26/04/03	2,635.0	2,654.0	2,607.5	2,628.5	+20.5	+0.79	2,925,600	-
[7182]	26/04/02	2,749.5	2,752.0	2,608.0	2,608.0	-101.5	-3.75	8,267,200	-
[7182]	26/04/01	2,655.0	2,717.0	2,640.0	2,709.5	+192.0	+7.63	9,914,600	-
[7182]	26/03/31	2,461.0	2,559.5	2,458.5	2,517.5	+16.0	+0.64	7,040,400	-
[7182]	26/03/30	2,455.0	2,519.0	2,452.0	2,501.5	-137.5	-5.21	8,372,900	-
[7182]	26/03/27	2,606.5	2,653.0	2,600.0	2,639.0	+6.0	+0.23	9,219,000	-
[7182]	26/03/26	2,678.0	2,678.0	2,596.0	2,633.0	-12.0	-0.45	5,645,300	-
[7182]	26/03/25	2,678.0	2,678.0	2,626.0	2,645.0	+67.0	+2.60	6,808,100	-
[7182]	26/03/24	2,585.0	2,585.0	2,525.5	2,578.0	+74.0	+2.96	5,995,900	-
[7182]	26/03/23	2,500.0	2,511.0	2,465.0	2,504.0	-96.0	-3.69	11,219,700	-
[7182]	26/03/19	2,620.5	2,632.5	2,587.0	2,600.0	-70.5	-2.64	7,934,200	-
[7182]	26/03/18	2,623.0	2,687.0	2,621.5	2,670.5	+83.0	+3.21	5,815,500	-
[7182]	26/03/17	2,611.5	2,635.0	2,570.0	2,587.5	+14.5	+0.56	4,703,700	-
[7182]	26/03/16	2,591.0	2,616.5	2,562.0	2,573.0	-56.5	-2.15	7,046,400	-
[7182]	26/03/13	2,560.0	2,658.0	2,560.0	2,629.5	-28.0	-1.05	10,143,800	-
[7182]	26/03/12	2,755.5	2,770.0	2,624.0	2,657.5	-96.5	-3.50	8,901,900	-
[7182]	26/03/11	2,796.0	2,812.0	2,744.5	2,754.0	+10.0	+0.36	6,189,500	-
[7182]	26/03/10	2,717.5	2,781.5	2,683.0	2,744.0	+61.0	+2.27	7,339,300	-
[7182]	26/03/09	2,602.0	2,701.0	2,602.0	2,683.0	-139.5	-4.94	9,852,700	-
[7182]	26/03/06	2,777.0	2,828.0	2,760.0	2,822.5	-28.5	-1.00	7,632,000	-
[7182]	26/03/05	2,875.0	2,901.0	2,804.0	2,851.0	+126.0	+4.62	9,511,400	-
[7182]	26/03/04	2,821.5	2,846.5	2,674.0	2,725.0	-146.5	-5.10	11,509,300	-
[7182]	26/03/03	2,926.0	2,953.0	2,871.5	2,871.5	-54.5	-1.86	8,531,800	-
[7182]	26/03/02	2,902.0	2,938.5	2,856.0	2,926.0	-135.0	-4.41	10,374,400	-
[7182]	26/02/27	3,025.0	3,061.0	2,990.5	3,061.0	+32.0	+1.06	10,738,200	-
[7182]	26/02/26	3,020.0	3,038.0	2,998.0	3,029.0	+79.0	+2.68	7,225,300	-
[7182]	26/02/25	3,040.0	3,042.0	2,948.0	2,950.0	-96.0	-3.15	11,705,200	-
[7182]	26/02/24	3,045.0	3,049.0	3,011.0	3,046.0	-8.0	-0.26	6,938,000	-
[7182]	26/02/20	3,005.0	3,060.0	2,990.5	3,054.0	+14.0	+0.46	8,694,000	-
[7182]	26/02/19	2,979.5	3,040.0	2,968.0	3,040.0	+76.0	+2.56	5,794,700	-
[7182]	26/02/18	2,985.5	3,003.0	2,930.0	2,964.0	0.0	0.00	7,688,300	-
[7182]	26/02/17	3,025.0	3,026.0	2,955.0	2,964.0	-91.0	-2.98	10,669,200	-
[7182]	26/02/16	3,105.0	3,119.0	3,040.0	3,055.0	-39.0	-1.26	10,889,100	-
[7182]	26/02/13	3,124.0	3,167.0	3,052.0	3,094.0	-66.0	-2.09	13,522,800	-
[7182]	26/02/12	3,110.0	3,169.0	3,075.0	3,160.0	+71.0	+2.30	12,281,000	-
[7182]	26/02/10	3,075.0	3,113.0	3,047.0	3,089.0	+49.0	+1.61	14,581,300	-
[7182]	26/02/09	3,030.0	3,043.0	2,986.5	3,040.0	+103.0	+3.51	13,337,200	-
[7182]	26/02/06	2,868.0	2,966.5	2,858.0	2,937.0	+19.0	+0.65	16,381,100	-
[7182]	26/02/05	2,860.5	2,925.0	2,858.5	2,918.0	+78.0	+2.75	12,856,100	-
[7182]	26/02/04	2,793.0	2,860.0	2,747.5	2,840.0	+42.5	+1.52	10,368,100	-
[7182]	26/02/03	2,799.5	2,819.0	2,764.5	2,797.5	+148.0	+5.59	12,559,200	-
[7182]	26/02/02	2,765.0	2,806.0	2,648.5	2,649.5	-90.5	-3.30	15,315,400	-
[7182]	26/01/30	2,680.0	2,744.0	2,657.5	2,740.0	+68.0	+2.54	17,594,300	-
[7182]	26/01/29	2,600.0	2,688.5	2,578.5	2,672.0	+145.5	+5.76	17,918,900	-
[7182]	26/01/28	2,494.0	2,535.0	2,475.0	2,526.5	+32.0	+1.28	8,000,500	-
[7182]	26/01/27	2,490.0	2,500.0	2,460.0	2,494.5	+26.0	+1.05	8,934,000	-
[7182]	26/01/26	2,490.0	2,499.5	2,458.0	2,468.5	-71.5	-2.81	9,393,800	-
[7182]	26/01/23	2,535.5	2,579.0	2,528.0	2,540.0	+36.0	+1.44	9,096,500	-
[7182]	26/01/22	2,526.0	2,566.0	2,497.5	2,504.0	+26.0	+1.05	9,798,800	-
[7182]	26/01/21	2,501.0	2,508.0	2,456.0	2,478.0	-58.0	-2.29	10,321,000	-
[7182]	26/01/20	2,541.0	2,545.0	2,500.5	2,536.0	-4.0	-0.16	6,508,500	-
[7182]	26/01/19	2,570.0	2,574.0	2,510.0	2,540.0	-10.0	-0.39	6,447,100	-
[7182]	26/01/16	2,540.0	2,564.5	2,516.0	2,550.0	+14.0	+0.55	8,164,400	-
[7182]	26/01/15	2,518.5	2,546.5	2,498.0	2,536.0	0.0	0.00	11,728,300	-
[7182]	26/01/14	2,484.0	2,536.0	2,477.5	2,536.0	+69.0	+2.80	13,801,900	-
[7182]	26/01/13	2,442.5	2,467.0	2,415.0	2,467.0	+150.5	+6.50	15,224,900	-
[7182]	26/01/09	2,280.0	2,316.5	2,275.5	2,316.5	+53.5	+2.36	8,368,300	-
[7182]	26/01/08	2,277.0	2,306.0	2,263.0	2,263.0	-32.5	-1.42	7,326,300	-
[7182]	26/01/07	2,293.0	2,321.5	2,281.0	2,295.5	-31.0	-1.33	8,931,600	-
[7182]	26/01/06	2,304.5	2,360.0	2,304.5	2,326.5	+50.5	+2.22	9,931,600	-
[7182]	26/01/05	2,240.0	2,280.5	2,238.0	2,276.0	+67.0	+3.03	8,486,000	-
[7182]	25/12/30	2,199.5	2,230.0	2,191.5	2,209.0	+7.0	+0.32	7,662,200	-
[7182]	25/12/29	2,199.0	2,218.5	2,176.0	2,202.0	+45.5	+2.11	6,622,800	-
[7182]	25/12/26	2,141.0	2,160.0	2,136.0	2,156.5	+18.0	+0.84	4,401,500	-
[7182]	25/12/25	2,127.0	2,138.5	2,113.0	2,138.5	+13.5	+0.64	4,080,100	-
[7182]	25/12/24	2,135.0	2,198.5	2,123.5	2,125.0	0.0	0.00	7,898,900	-
[7182]	25/12/23	2,094.5	2,128.5	2,094.0	2,125.0	+44.0	+2.11	8,604,200	-
[7182]	25/12/22	2,070.5	2,105.5	2,062.0	2,081.0	+35.0	+1.71	8,879,600	-
[7182]	25/12/19	2,033.5	2,065.5	2,027.0	2,046.0	+21.5	+1.06	12,953,200	-
[7182]	25/12/18	2,029.5	2,051.0	2,017.0	2,024.5	-13.5	-0.66	9,783,900	-
[7182]	25/12/17	2,031.0	2,063.5	2,023.5	2,038.0	+7.0	+0.34	8,998,900	-
[7182]	25/12/16	2,108.0	2,108.0	2,030.5	2,031.0	-60.5	-2.89	9,509,300	-
[7182]	25/12/15	2,143.0	2,160.0	2,071.5	2,091.5	-38.5	-1.81	9,513,100	-
[7182]	25/12/12	2,086.5	2,134.5	2,070.5	2,130.0	+70.5	+3.42	12,355,600	-
[7182]	25/12/11	2,085.0	2,089.0	2,049.0	2,059.5	-2.5	-0.12	9,310,900	-
[7182]	25/12/10	2,050.5	2,071.0	2,040.0	2,062.0	+26.0	+1.28	8,798,000	-
[7182]	25/12/09	2,050.5	2,084.0	2,030.5	2,036.0	+46.0	+2.31	15,636,900	-
[7182]	25/12/08	1,975.0	1,990.0	1,952.0	1,990.0	+30.5	+1.56	7,241,400	-
[7182]	25/12/05	1,963.0	1,966.0	1,941.0	1,959.5	-5.0	-0.25	5,452,400	-
[7182]	25/12/04	1,898.0	1,977.0	1,895.0	1,964.5	+55.0	+2.88	9,722,100	-
[7182]	25/12/03	1,934.0	1,935.0	1,899.0	1,909.5	-24.0	-1.24	5,450,000	-
[7182]	25/12/02	1,954.0	1,978.0	1,927.5	1,933.5	+8.5	+0.44	10,647,600	-
[7182]	25/12/01	1,896.0	1,954.5	1,893.0	1,925.0	+47.5	+2.53	10,240,700	-
[7182]	25/11/28	1,870.0	1,889.5	1,862.5	1,877.5	-2.5	-0.13	6,863,200	-
[7182]	25/11/27	1,867.0	1,896.5	1,862.0	1,880.0	+12.5	+0.67	6,455,500	-
[7182]	25/11/26	1,815.0	1,872.0	1,804.0	1,867.5	+80.5	+4.50	10,808,400	-
[7182]	25/11/25	1,814.0	1,816.0	1,776.0	1,787.0	+22.5	+1.28	7,919,800	-
[7182]	25/11/21	1,752.0	1,772.5	1,744.0	1,764.5	+14.0	+0.80	8,917,700	-
[7182]	25/11/20	1,743.0	1,754.0	1,738.5	1,750.5	+28.5	+1.66	6,197,600	-
[7182]	25/11/19	1,710.0	1,740.0	1,703.0	1,722.0	+17.0	+1.00	6,099,100	-
[7182]	25/11/18	1,722.0	1,734.5	1,705.0	1,705.0	-33.0	-1.90	6,715,900	-
[7182]	25/11/17	1,711.5	1,738.0	1,706.0	1,738.0	-19.5	-1.11	7,850,100	-
[7182]	25/11/14	1,759.5	1,768.5	1,742.0	1,757.5	-15.0	-0.85	8,405,800	-
[7182]	25/11/13	1,761.0	1,775.0	1,752.0	1,772.5	+23.5	+1.34	5,909,700	-
[7182]	25/11/12	1,737.5	1,757.5	1,731.5	1,749.0	+22.5	+1.30	5,827,100	-
[7182]	25/11/11	1,757.0	1,757.5	1,722.0	1,726.5	-30.0	-1.71	4,990,200	-
[7182]	25/11/10	1,780.0	1,780.0	1,747.0	1,756.5	0.0	0.00	5,265,400	-
[7182]	25/11/07	1,754.0	1,771.0	1,746.0	1,756.5	-16.0	-0.90	4,521,400	-
[7182]	25/11/06	1,738.0	1,780.5	1,737.0	1,772.5	+36.5	+2.10	8,283,300	-
[7182]	25/11/05	1,744.0	1,745.0	1,698.5	1,736.0	-3.5	-0.20	7,890,500	-
[7182]	25/11/04	1,723.0	1,739.5	1,692.5	1,739.5	+11.5	+0.67	6,625,500	-
[7182]	25/10/31	1,720.0	1,733.5	1,712.0	1,728.0	+8.5	+0.49	7,645,400	-
[7182]	25/10/30	1,706.5	1,733.0	1,702.0	1,719.5	+19.0	+1.12	43,904,600	-
[7182]	25/10/29	1,717.0	1,721.5	1,694.0	1,700.5	-18.0	-1.05	6,793,900	-
[7182]	25/10/28	1,735.5	1,741.5	1,718.5	1,718.5	-9.5	-0.55	6,704,100	-
[7182]	25/10/27	1,740.5	1,749.0	1,727.0	1,728.0	+9.0	+0.52	5,767,100	-
[7182]	25/10/24	1,722.0	1,729.0	1,717.0	1,719.0	0.0	0.00	4,508,400	-
[7182]	25/10/23	1,728.5	1,729.0	1,716.5	1,719.0	-12.5	-0.72	4,537,200	-
[7182]	25/10/22	1,716.5	1,739.0	1,711.5	1,731.5	+12.0	+0.70	5,682,100	-
[7182]	25/10/21	1,725.0	1,734.0	1,716.5	1,719.5	-7.5	-0.43	5,030,800	-
[7182]	25/10/20	1,698.5	1,727.0	1,684.5	1,727.0	+65.5	+3.94	6,710,100	-
[7182]	25/10/17	1,671.0	1,683.0	1,659.0	1,661.5	-45.5	-2.67	7,900,900	-
[7182]	25/10/16	1,720.0	1,728.0	1,702.5	1,707.0	-2.0	-0.12	6,113,400	-
[7182]	25/10/15	1,718.5	1,719.5	1,698.5	1,709.0	+8.5	+0.50	5,795,000	-
[7182]	25/10/14	1,681.0	1,705.0	1,676.0	1,700.5	-10.0	-0.58	10,668,800	-
[7182]	25/10/10	1,729.0	1,740.0	1,703.0	1,710.5	-42.0	-2.40	8,446,300	-
[7182]	25/10/09	1,772.0	1,777.0	1,744.0	1,752.5	-19.5	-1.10	7,821,700	-
[7182]	25/10/08	1,791.0	1,797.5	1,767.0	1,772.0	-0.5	-0.03	8,442,500	-
[7182]	25/10/07	1,786.5	1,799.5	1,771.0	1,772.5	+2.5	+0.14	7,499,500	-
[7182]	25/10/06	1,765.0	1,781.0	1,727.5	1,770.0	+5.0	+0.28	9,795,200	-
[7182]	25/10/03	1,750.0	1,774.0	1,748.0	1,765.0	+22.5	+1.29	5,000,100	-
[7182]	25/10/02	1,767.5	1,772.0	1,742.5	1,742.5	-30.0	-1.69	5,762,200	-
[7182]	25/10/01	1,800.5	1,810.0	1,768.0	1,772.5	-42.0	-2.31	8,295,100	-
[7182]	25/09/30	1,809.0	1,828.0	1,794.0	1,814.5	-19.0	-1.04	7,263,200	-
[7182]	25/09/29	1,837.0	1,840.0	1,818.5	1,833.5	-2.0	-0.11	6,577,200	-
[7182]	25/09/26	1,828.0	1,850.0	1,819.5	1,835.5	+9.0	+0.49	6,836,500	-
[7182]	25/09/25	1,821.5	1,838.5	1,810.0	1,826.5	+17.0	+0.94	9,349,100	-
[7182]	25/09/24	1,796.5	1,809.5	1,786.0	1,809.5	+24.0	+1.34	10,767,800	-
[7182]	25/09/22	1,798.5	1,827.5	1,784.0	1,785.5	-7.5	-0.42	6,874,800	-
[7182]	25/09/19	1,805.5	1,812.5	1,766.5	1,793.0	-23.5	-1.29	22,489,700	-
[7182]	25/09/18	1,862.5	1,864.0	1,816.5	1,816.5	-39.5	-2.13	6,382,400	-
[7182]	25/09/17	1,851.5	1,865.0	1,833.0	1,856.0	-18.0	-0.96	6,863,200	-
[7182]	25/09/16	1,880.0	1,888.0	1,866.5	1,874.0	-15.5	-0.82	6,924,300	-
[7182]	25/09/12	1,900.0	1,900.5	1,886.0	1,889.5	+1.0	+0.05	5,814,100	-
[7182]	25/09/11	1,902.0	1,910.0	1,882.5	1,888.5	-16.5	-0.87	4,446,000	-
[7182]	25/09/10	1,877.5	1,914.0	1,877.0	1,905.0	+30.0	+1.60	5,584,800	-
[7182]	25/09/09	1,889.0	1,898.0	1,869.5	1,875.0	-13.5	-0.71	3,744,400	-
[7182]	25/09/08	1,863.5	1,888.5	1,855.0	1,888.5	+15.5	+0.83	5,279,200	-
[7182]	25/09/05	1,887.0	1,888.5	1,865.0	1,873.0	+9.5	+0.51	4,582,100	-