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
[7186]	26/10/29	1,659	1,701	1,656	1,701	+38.0	+2.29	5,784,200	1,882,131,136,512
[7186]	26/10/28	1,675	1,684	1,656	1,663	+3.0	+0.18	2,924,100	1,840,084,811,776
[7186]	26/10/27	1,645	1,662	1,628	1,660	+27.0	+1.65	3,142,700	1,836,765,282,304
[7186]	26/10/26	1,601	1,652	1,601	1,633	+22.0	+1.37	3,731,700	1,806,890,172,416
[7186]	26/10/23	1,593	1,619	1,552	1,611	-53.5	-3.21	6,074,200	1,783,100,735,488
[7186]	26/10/22	1,718	1,720	1,657	1,665	-47.0	-2.75	5,015,000	1,842,297,700,352
[7186]	26/10/21	1,692	1,730	1,692	1,712	+26.0	+1.54	5,668,500	1,894,302,482,432
[7186]	26/10/20	1,753	1,753	1,681	1,686	-85.0	-4.80	3,986,200	1,865,533,882,368
[7186]	26/10/19	1,741	1,774	1,719	1,771	+8.0	+0.45	3,112,900	1,959,585,120,256
[7186]	26/10/16	1,733	1,771	1,733	1,763	+30.5	+1.76	2,763,400	1,951,286,558,720
[7186]	26/10/15	1,743	1,758	1,718	1,733	-44.5	-2.50	4,376,000	1,918,091,919,360
[7186]	26/10/14	1,836	1,846	1,778	1,778	-71.0	-3.84	4,140,600	1,973,542,846,464
[7186]	26/10/13	1,847	1,864	1,829	1,849	+38.5	+2.13	3,634,400	2,052,906,418,176
[7186]	26/10/09	1,815	1,850	1,803	1,811	-25.5	-1.39	5,398,500	2,010,727,186,432
[7186]	26/10/08	1,869	1,872	1,837	1,837	-45.0	-2.39	3,751,700	2,039,031,660,544
[7186]	26/10/07	1,924	1,941	1,882	1,882	-58.0	-2.99	2,708,800	2,088,980,709,376
[7186]	26/10/06	1,910	1,940	1,900	1,940	+47.0	+2.48	2,461,500	2,153,359,474,688
[7186]	26/10/05	1,900	1,900	1,868	1,893	+7.5	+0.40	2,906,100	2,101,745,549,312
[7186]	26/10/02	1,913	1,930	1,884	1,886	-38.0	-1.98	4,378,200	2,093,420,642,304
[7186]	26/10/01	1,926	1,941	1,880	1,924	+1.0	+0.05	6,490,800	2,135,599,874,048
[7186]	26/09/30	1,874	1,936	1,864	1,923	+55.5	+2.97	5,180,600	2,135,044,915,200
[7186]	26/09/29	1,880	1,896	1,853	1,868	-48.5	-2.53	3,859,200	2,073,996,034,048
[7186]	26/09/28	1,898	1,921	1,898	1,917	-13.0	-0.67	6,017,700	2,127,830,056,960
[7186]	26/09/25	1,875	1,930	1,874	1,930	+74.5	+4.01	4,637,200	2,142,814,732,288
[7186]	26/09/24	1,886	1,887	1,844	1,856	-30.5	-1.62	4,061,300	2,060,676,235,264
[7186]	26/09/18	1,895	1,900	1,854	1,887	-11.0	-0.58	7,078,300	2,094,530,691,072
[7186]	26/09/17	1,903	1,927	1,887	1,898	+15.0	+0.80	3,528,700	2,106,740,441,088
[7186]	26/09/16	1,890	1,905	1,877	1,883	-3.5	-0.19	3,491,200	2,090,645,716,992
[7186]	26/09/15	1,939	1,945	1,870	1,887	-44.5	-2.30	3,283,600	2,095,085,649,920
[7186]	26/09/14	1,897	1,932	1,883	1,932	+33.5	+1.76	3,705,600	2,145,034,698,752
[7186]	26/09/11	1,846	1,906	1,828	1,899	+7.0	+0.37	5,642,600	2,110,695,800,832
[7186]	26/09/10	1,850	1,904	1,841	1,892	+39.0	+2.10	3,933,700	2,102,915,497,984
[7186]	26/09/09	1,867	1,894	1,853	1,853	-38.0	-2.01	4,720,600	2,059,567,759,360
[7186]	26/09/08	1,910	1,929	1,889	1,891	-34.5	-1.79	3,029,400	2,102,359,752,704
[7186]	26/09/07	1,961	1,973	1,917	1,926	-29.5	-1.51	3,272,400	2,141,261,398,016
[7186]	26/09/04	1,991	1,991	1,927	1,956	+5.5	+0.28	3,785,900	2,174,605,721,600
[7186]	26/09/03	1,959	1,981	1,934	1,951	+28.0	+1.46	3,418,600	2,168,492,654,592
[7186]	26/09/02	1,939	1,964	1,923	1,923	-32.5	-1.66	3,259,900	2,137,926,926,336
[7186]	26/09/01	1,927	1,962	1,910	1,956	+6.0	+0.31	3,543,800	2,174,049,976,320
[7186]	26/08/31	1,926	1,960	1,904	1,950	+17.5	+0.91	4,530,500	2,167,936,909,312
[7186]	26/08/28	1,906	1,949	1,902	1,933	+21.0	+1.10	3,717,700	2,148,485,955,584
[7186]	26/08/27	1,922	1,931	1,900	1,912	-10.0	-0.52	3,551,200	2,125,145,047,040
[7186]	26/08/26	1,915	1,942	1,912	1,922	+15.0	+0.79	2,744,200	2,136,259,821,568
[7186]	26/08/25	1,872	1,908	1,870	1,907	+35.5	+1.90	3,942,500	2,120,143,339,520
[7186]	26/08/24	1,897	1,899	1,859	1,872	-10.0	-0.53	2,751,000	2,080,685,948,928
[7186]	26/08/21	1,842	1,899	1,838	1,882	+29.5	+1.59	4,296,700	2,092,356,337,664
[7186]	26/08/20	1,840	1,865	1,827	1,853	0	+0.00	4,242,500	2,059,567,759,360
[7186]	26/08/19	1,911	1,911	1,852	1,853	-82.0	-4.24	4,639,400	2,059,567,759,360
[7186]	26/08/18	1,930	1,970	1,928	1,935	+24.5	+1.28	3,608,300	2,151,264,681,984
[7186]	26/08/17	1,930	1,945	1,906	1,911	-23.0	-1.19	3,217,800	2,124,033,556,480
[7186]	26/08/14	1,927	1,955	1,916	1,934	+7.5	+0.39	4,067,200	2,150,153,191,424
[7186]	26/08/13	1,903	1,927	1,880	1,927	+53.0	+2.83	3,277,400	2,141,817,143,296
[7186]	26/08/12	1,864	1,887	1,852	1,874	+37.5	+2.04	2,861,300	2,083,464,544,256
[7186]	26/08/10	1,846	1,862	1,826	1,837	-1.5	-0.08	4,194,800	2,042,339,917,824
[7186]	26/08/07	1,839	1,851	1,815	1,839	+18.0	+0.99	3,064,800	2,044,007,153,664
[7186]	26/08/06	1,870	1,878	1,786	1,821	-34.0	-1.83	5,087,000	2,024,000,585,728
[7186]	26/08/05	1,819	1,859	1,815	1,855	+34.0	+1.87	3,122,500	2,061,790,740,480
[7186]	26/08/04	1,819	1,842	1,798	1,821	+6.5	+0.36	2,602,200	2,024,556,331,008
[7186]	26/08/03	1,811	1,839	1,750	1,815	-23.5	-1.28	4,845,000	2,017,887,387,648
[7186]	26/07/31	1,868	1,869	1,822	1,839	-5.0	-0.27	4,634,200	2,044,007,153,664
[7186]	26/07/30	1,852	1,881	1,835	1,844	-68.0	-3.56	3,906,700	2,049,564,475,392
[7186]	26/07/29	1,920	1,924	1,851	1,912	-13.0	-0.68	5,006,200	2,125,145,047,040
[7186]	26/07/28	1,950	1,964	1,900	1,925	-56.5	-2.85	4,669,300	2,140,149,907,456
[7186]	26/07/27	1,969	1,995	1,952	1,982	+31.5	+1.61	3,034,800	2,203,504,082,944
[7186]	26/07/24	1,921	1,956	1,919	1,951	+10.5	+0.54	3,475,900	2,169,048,399,872
[7186]	26/07/23	1,929	1,956	1,915	1,941	+42.0	+2.21	4,059,200	2,157,377,880,064
[7186]	26/07/22	1,862	1,922	1,858	1,899	+33.0	+1.77	3,273,000	2,110,695,800,832
[7186]	26/07/21	1,821	1,872	1,800	1,866	+72.0	+4.01	3,232,000	2,074,017,005,568
[7186]	26/07/17	1,896.5	1,907.5	1,761.0	1,794.0	-115.5	-6.05	4,655,000	-
[7186]	26/07/16	1,928.5	1,941.0	1,905.0	1,909.5	-23.0	-1.19	2,691,100	-
[7186]	26/07/15	1,914.0	1,937.0	1,896.5	1,932.5	+22.0	+1.15	2,645,400	-
[7186]	26/07/14	1,887.0	1,916.0	1,864.0	1,910.5	+25.5	+1.35	2,196,300	-
[7186]	26/07/13	1,883.0	1,917.0	1,882.0	1,885.0	+15.0	+0.80	2,404,100	-
[7186]	26/07/10	1,897.0	1,919.5	1,865.0	1,870.0	-15.5	-0.82	3,800,100	-
[7186]	26/07/09	1,900.0	1,907.0	1,857.5	1,885.5	-34.0	-1.77	5,240,900	-
[7186]	26/07/08	1,906.0	1,952.0	1,903.0	1,919.5	+14.5	+0.76	4,346,000	-
[7186]	26/07/07	1,947.0	1,947.0	1,903.0	1,905.0	+29.0	+1.55	4,827,100	-
[7186]	26/07/06	1,854.5	1,877.0	1,841.0	1,876.0	+28.0	+1.52	3,120,800	-
[7186]	26/07/03	1,807.5	1,848.0	1,784.5	1,848.0	+68.0	+3.82	3,251,500	-
[7186]	26/07/02	1,768.0	1,794.0	1,750.5	1,780.0	+41.0	+2.36	2,767,400	-
[7186]	26/07/01	1,736.0	1,760.0	1,727.0	1,739.0	+6.5	+0.38	2,340,400	-
[7186]	26/06/30	1,732.0	1,755.0	1,722.5	1,732.5	+7.0	+0.41	2,629,800	-
[7186]	26/06/29	1,719.5	1,739.0	1,707.5	1,725.5	+12.0	+0.70	2,771,500	-
[7186]	26/06/26	1,723.0	1,734.5	1,698.0	1,713.5	+4.0	+0.23	2,840,000	-
[7186]	26/06/25	1,745.0	1,745.0	1,701.5	1,709.5	+4.5	+0.26	2,590,800	-
[7186]	26/06/24	1,731.0	1,751.5	1,697.0	1,705.0	-31.0	-1.79	3,678,900	-
[7186]	26/06/23	1,807.0	1,807.0	1,736.0	1,736.0	-41.5	-2.33	3,709,200	-
[7186]	26/06/22	1,730.0	1,781.5	1,724.0	1,777.5	+27.0	+1.54	3,039,600	-
[7186]	26/06/19	1,816.0	1,822.0	1,741.5	1,750.5	-66.5	-3.66	6,960,200	-
[7186]	26/06/18	1,778.5	1,822.0	1,771.0	1,817.0	+78.5	+4.52	4,141,200	-
[7186]	26/06/17	1,798.0	1,798.0	1,738.5	1,738.5	+6.0	+0.35	3,453,600	-
[7186]	26/06/16	1,740.0	1,743.0	1,697.5	1,732.5	-28.5	-1.62	3,454,400	-
[7186]	26/06/15	1,780.0	1,801.0	1,760.5	1,761.0	+41.0	+2.38	4,143,700	-
[7186]	26/06/12	1,706.5	1,736.0	1,686.0	1,720.0	+53.5	+3.21	4,958,400	-
[7186]	26/06/11	1,678.0	1,685.5	1,645.5	1,666.5	-25.0	-1.48	2,964,600	-
[7186]	26/06/10	1,704.5	1,740.0	1,681.5	1,691.5	-12.0	-0.70	4,017,200	-
[7186]	26/06/09	1,673.0	1,724.0	1,660.0	1,703.5	+61.5	+3.75	4,496,900	-
[7186]	26/06/08	1,630.0	1,645.0	1,613.0	1,642.0	-5.0	-0.30	3,303,900	-
[7186]	26/06/05	1,660.0	1,672.5	1,642.0	1,647.0	+7.5	+0.46	3,165,700	-
[7186]	26/06/04	1,608.5	1,661.0	1,591.0	1,639.5	+23.5	+1.45	2,987,600	-
[7186]	26/06/03	1,603.0	1,623.5	1,591.0	1,616.0	+30.0	+1.89	2,678,500	-
[7186]	26/06/02	1,568.0	1,592.0	1,539.0	1,586.0	0.0	0.00	3,033,300	-
[7186]	26/06/01	1,600.5	1,611.5	1,577.5	1,586.0	-37.5	-2.31	3,247,900	-
[7186]	26/05/29	1,587.5	1,627.5	1,587.5	1,623.5	+24.0	+1.50	6,337,100	-
[7186]	26/05/28	1,615.0	1,615.5	1,583.0	1,599.5	-16.0	-0.99	3,073,000	-
[7186]	26/05/27	1,633.0	1,640.0	1,602.5	1,615.5	-35.0	-2.12	3,018,800	-
[7186]	26/05/26	1,640.0	1,675.0	1,622.0	1,650.5	-3.5	-0.21	2,901,100	-
[7186]	26/05/25	1,666.5	1,679.5	1,632.5	1,654.0	-14.0	-0.84	3,213,600	-
[7186]	26/05/22	1,693	1,700	1,655	1,668	-19.0	-1.13	3,093,300	-
[7186]	26/05/21	1,676	1,711	1,663	1,687	+34.5	+2.09	4,415,100	-
[7186]	26/05/20	1,687	1,729	1,639	1,653	-3.0	-0.18	6,382,100	-
[7186]	26/05/19	1,630	1,665	1,626	1,656	+62.5	+3.92	6,141,200	-
[7186]	26/05/18	1,611	1,623	1,572	1,594	+0.5	+0.03	3,497,900	-
[7186]	26/05/15	1,595	1,617	1,572	1,594	+7.0	+0.44	3,322,200	-
[7186]	26/05/14	1,600	1,606	1,580	1,587	-31.0	-1.92	3,497,200	-
[7186]	26/05/13	1,518	1,619	1,513	1,618	+20.0	+1.25	4,817,300	-
[7186]	26/05/12	1,548.0	1,598.5	1,532.5	1,598.5	+78.5	+5.16	4,289,300	-
[7186]	26/05/11	1,490.0	1,526.0	1,484.0	1,520.0	+30.5	+2.05	3,003,600	-
[7186]	26/05/08	1,493.0	1,508.5	1,466.5	1,489.5	-28.0	-1.85	3,570,500	-
[7186]	26/05/07	1,516.5	1,537.5	1,496.0	1,517.5	+31.0	+2.09	3,481,700	-
[7186]	26/05/01	1,474.0	1,493.5	1,459.0	1,486.5	+1.5	+0.10	2,021,000	-
[7186]	26/04/30	1,518.5	1,521.5	1,471.5	1,485.0	-41.0	-2.69	4,639,400	-
[7186]	26/04/28	1,468.5	1,530.5	1,454.5	1,526.0	+94.0	+6.56	3,863,800	-
[7186]	26/04/27	1,408.0	1,439.5	1,388.0	1,432.0	+8.0	+0.56	2,363,300	-
[7186]	26/04/24	1,434.5	1,444.0	1,416.0	1,424.0	-24.0	-1.66	2,392,400	-
[7186]	26/04/23	1,435.0	1,451.5	1,424.0	1,448.0	+2.0	+0.14	2,489,700	-
[7186]	26/04/22	1,469.0	1,482.5	1,438.5	1,446.0	-21.0	-1.43	2,503,800	-
[7186]	26/04/21	1,505.0	1,507.0	1,465.5	1,467.0	-24.0	-1.61	2,752,800	-
[7186]	26/04/20	1,529.5	1,530.0	1,490.5	1,491.0	-19.5	-1.29	2,502,800	-
[7186]	26/04/17	1,523.5	1,527.5	1,504.0	1,510.5	-23.0	-1.50	3,060,700	-
[7186]	26/04/16	1,550.0	1,557.5	1,524.5	1,533.5	-8.0	-0.52	3,624,400	-
[7186]	26/04/15	1,550.0	1,554.0	1,537.5	1,541.5	+13.0	+0.85	2,439,000	-
[7186]	26/04/14	1,552.5	1,555.5	1,525.5	1,528.5	-4.5	-0.29	2,109,700	-
[7186]	26/04/13	1,524.0	1,554.0	1,522.0	1,533.0	-11.5	-0.74	2,287,100	-
[7186]	26/04/10	1,556.0	1,571.0	1,535.0	1,544.5	+10.5	+0.68	4,363,800	-
[7186]	26/04/09	1,554.0	1,556.5	1,520.0	1,534.0	-6.5	-0.42	2,875,100	-
[7186]	26/04/08	1,550.5	1,557.0	1,529.0	1,540.5	+60.0	+4.05	3,953,500	-
[7186]	26/04/07	1,486.5	1,501.5	1,472.0	1,480.5	+15.0	+1.02	2,399,000	-
[7186]	26/04/06	1,475.0	1,483.5	1,464.5	1,465.5	-3.0	-0.20	1,656,700	-
[7186]	26/04/03	1,471.5	1,474.5	1,456.5	1,468.5	+17.5	+1.21	1,927,500	-
[7186]	26/04/02	1,524.5	1,533.5	1,451.0	1,451.0	-43.5	-2.91	3,013,800	-
[7186]	26/04/01	1,459.5	1,496.5	1,449.0	1,494.5	+120.5	+8.77	3,652,900	-
[7186]	26/03/31	1,367.0	1,415.5	1,355.5	1,374.0	-12.5	-0.90	3,726,800	-
[7186]	26/03/30	1,374.0	1,394.0	1,358.5	1,386.5	-58.0	-4.02	4,319,800	-
[7186]	26/03/27	1,428.5	1,453.0	1,412.5	1,444.5	+14.0	+0.98	3,725,800	-
[7186]	26/03/26	1,451.0	1,457.0	1,407.5	1,430.5	-5.5	-0.38	4,091,000	-
[7186]	26/03/25	1,439.0	1,451.5	1,432.0	1,436.0	+41.0	+2.94	3,741,600	-
[7186]	26/03/24	1,395.0	1,399.0	1,367.0	1,395.0	+62.0	+4.65	3,831,100	-
[7186]	26/03/23	1,300.5	1,337.0	1,291.5	1,333.0	-52.0	-3.75	5,202,400	-
[7186]	26/03/19	1,400.5	1,407.5	1,380.0	1,385.0	-56.5	-3.92	5,653,800	-
[7186]	26/03/18	1,423.0	1,444.0	1,414.5	1,441.5	+38.0	+2.71	3,755,100	-
[7186]	26/03/17	1,438.0	1,452.0	1,398.0	1,403.5	+1.0	+0.07	5,480,000	-
[7186]	26/03/16	1,425.5	1,438.5	1,402.0	1,402.5	-43.5	-3.01	6,019,500	-
[7186]	26/03/13	1,420.0	1,454.5	1,418.0	1,446.0	+5.0	+0.35	4,440,600	-
[7186]	26/03/12	1,475.0	1,483.5	1,428.5	1,441.0	-67.0	-4.44	4,644,300	-
[7186]	26/03/11	1,519.5	1,537.5	1,508.0	1,508.0	-8.5	-0.56	2,964,200	-
[7186]	26/03/10	1,482.5	1,529.5	1,466.5	1,516.5	+64.0	+4.41	4,809,200	-
[7186]	26/03/09	1,410.0	1,461.0	1,405.0	1,452.5	-92.0	-5.96	5,398,100	-
[7186]	26/03/06	1,508.0	1,554.5	1,505.0	1,544.5	-40.5	-2.56	4,105,000	-
[7186]	26/03/05	1,572.0	1,607.0	1,566.0	1,585.0	+80.5	+5.35	6,010,400	-
[7186]	26/03/04	1,536.0	1,555.5	1,480.0	1,504.5	-90.5	-5.67	7,524,700	-
[7186]	26/03/03	1,630.0	1,651.0	1,595.0	1,595.0	-28.0	-1.73	4,360,800	-
[7186]	26/03/02	1,610.0	1,634.0	1,588.5	1,623.0	-67.0	-3.96	4,633,100	-
[7186]	26/02/27	1,662.5	1,697.0	1,660.5	1,690.0	+36.5	+2.21	5,784,300	-
[7186]	26/02/26	1,645.0	1,669.0	1,632.0	1,653.5	+46.5	+2.89	4,681,200	-
[7186]	26/02/25	1,649.0	1,662.5	1,607.0	1,607.0	-58.0	-3.48	5,376,800	-
[7186]	26/02/24	1,686.5	1,691.5	1,648.0	1,665.0	-33.5	-1.97	5,044,900	-
[7186]	26/02/20	1,700.0	1,705.5	1,678.5	1,698.5	+2.5	+0.15	3,200,500	-
[7186]	26/02/19	1,673.5	1,703.5	1,672.5	1,696.0	+34.0	+2.05	3,639,900	-
[7186]	26/02/18	1,642.0	1,668.5	1,634.5	1,662.0	+48.5	+3.01	3,547,100	-
[7186]	26/02/17	1,649.0	1,663.0	1,613.5	1,613.5	-13.5	-0.83	3,117,300	-
[7186]	26/02/16	1,681.0	1,683.0	1,627.0	1,627.0	-54.0	-3.21	3,585,100	-
[7186]	26/02/13	1,703.0	1,708.0	1,671.0	1,681.0	-22.0	-1.29	4,077,000	-
[7186]	26/02/12	1,669.0	1,711.5	1,657.5	1,703.0	+37.0	+2.22	3,533,700	-
[7186]	26/02/10	1,638.5	1,673.5	1,636.5	1,666.0	+34.0	+2.08	3,784,100	-
[7186]	26/02/09	1,648.0	1,659.0	1,621.0	1,632.0	+82.0	+5.29	6,159,400	-
[7186]	26/02/06	1,455.5	1,550.0	1,444.5	1,550.0	+10.5	+0.68	6,195,300	-
[7186]	26/02/05	1,521.5	1,545.0	1,516.5	1,539.5	+48.0	+3.22	5,257,500	-
[7186]	26/02/04	1,471.5	1,491.5	1,449.5	1,491.5	+43.0	+2.97	4,215,300	-
[7186]	26/02/03	1,420.0	1,451.5	1,409.0	1,448.5	+69.0	+5.00	3,288,100	-
[7186]	26/02/02	1,434.0	1,436.5	1,376.5	1,379.5	-24.5	-1.75	2,928,200	-
[7186]	26/01/30	1,405.0	1,411.0	1,395.5	1,404.0	+11.5	+0.83	3,105,400	-
[7186]	26/01/29	1,370.0	1,398.0	1,362.5	1,392.5	+18.5	+1.35	3,558,600	-
[7186]	26/01/28	1,370.0	1,389.0	1,370.0	1,374.0	-19.0	-1.36	2,610,700	-
[7186]	26/01/27	1,362.5	1,396.5	1,358.0	1,393.0	+11.0	+0.80	2,720,300	-
[7186]	26/01/26	1,381.0	1,402.0	1,376.0	1,382.0	-29.0	-2.06	3,239,000	-
[7186]	26/01/23	1,393.5	1,419.0	1,387.5	1,411.0	+13.5	+0.97	2,861,000	-
[7186]	26/01/22	1,399.5	1,405.5	1,384.5	1,397.5	+21.5	+1.56	2,687,700	-
[7186]	26/01/21	1,380.0	1,393.5	1,366.0	1,376.0	-23.5	-1.68	3,334,600	-
[7186]	26/01/20	1,405.0	1,412.0	1,395.0	1,399.5	-22.0	-1.55	2,933,800	-
[7186]	26/01/19	1,423.0	1,425.5	1,400.0	1,421.5	-4.5	-0.32	2,372,700	-
[7186]	26/01/16	1,419.5	1,431.0	1,416.0	1,426.0	+1.5	+0.11	3,002,900	-
[7186]	26/01/15	1,400.0	1,431.0	1,398.5	1,424.5	+27.0	+1.93	3,101,500	-
[7186]	26/01/14	1,393.0	1,397.5	1,367.0	1,397.5	+17.0	+1.23	5,060,700	-
[7186]	26/01/13	1,396.0	1,396.0	1,370.5	1,380.5	+30.0	+2.22	3,523,600	-
[7186]	26/01/09	1,342.5	1,359.0	1,337.0	1,350.5	+14.0	+1.05	3,461,300	-
[7186]	26/01/08	1,350.0	1,351.5	1,327.0	1,336.5	-13.5	-1.00	2,534,100	-
[7186]	26/01/07	1,352.5	1,363.5	1,344.0	1,350.0	-14.0	-1.03	2,781,100	-
[7186]	26/01/06	1,335.5	1,364.0	1,330.5	1,364.0	+46.0	+3.49	3,689,600	-
[7186]	26/01/05	1,301.0	1,318.0	1,300.0	1,318.0	+24.5	+1.89	2,292,300	-
[7186]	25/12/30	1,287.0	1,309.0	1,285.5	1,293.5	-6.5	-0.50	2,354,000	-
[7186]	25/12/29	1,287.0	1,300.0	1,281.0	1,300.0	+8.5	+0.66	1,813,100	-
[7186]	25/12/26	1,297.0	1,299.5	1,282.0	1,291.5	+4.0	+0.31	1,194,900	-
[7186]	25/12/25	1,295.0	1,296.0	1,282.5	1,287.5	-4.5	-0.35	979,300	-
[7186]	25/12/24	1,306.0	1,314.5	1,289.0	1,292.0	-7.5	-0.58	1,911,700	-
[7186]	25/12/23	1,289.0	1,314.5	1,287.0	1,299.5	+12.5	+0.97	2,102,300	-
[7186]	25/12/22	1,324.0	1,324.5	1,282.0	1,287.0	-11.5	-0.89	2,883,500	-
[7186]	25/12/19	1,275.0	1,303.5	1,273.0	1,298.5	+23.0	+1.80	5,159,700	-
[7186]	25/12/18	1,285.0	1,291.5	1,273.5	1,275.5	-10.5	-0.82	3,168,100	-
[7186]	25/12/17	1,291.0	1,293.5	1,271.5	1,286.0	-6.5	-0.50	2,069,500	-
[7186]	25/12/16	1,310.0	1,315.5	1,286.5	1,292.5	-21.0	-1.60	3,465,800	-
[7186]	25/12/15	1,299.0	1,314.5	1,285.5	1,313.5	+22.5	+1.74	3,346,500	-
[7186]	25/12/12	1,285.5	1,299.5	1,279.5	1,291.0	+35.5	+2.83	3,903,900	-
[7186]	25/12/11	1,276.5	1,287.0	1,251.5	1,255.5	0.0	0.00	2,131,200	-
[7186]	25/12/10	1,263.0	1,263.0	1,249.0	1,255.5	+10.5	+0.84	2,505,900	-
[7186]	25/12/09	1,249.0	1,259.0	1,245.0	1,245.0	-3.0	-0.24	2,273,500	-
[7186]	25/12/08	1,254.5	1,258.5	1,233.5	1,248.0	-9.5	-0.76	3,009,300	-
[7186]	25/12/05	1,237.5	1,261.5	1,235.0	1,257.5	+7.5	+0.60	3,414,200	-
[7186]	25/12/04	1,219.0	1,250.0	1,211.0	1,250.0	+42.5	+3.52	4,565,500	-
[7186]	25/12/03	1,220.5	1,223.0	1,204.0	1,207.5	-14.0	-1.15	5,288,700	-
[7186]	25/12/02	1,239.5	1,250.5	1,221.5	1,221.5	-12.0	-0.97	4,646,000	-
[7186]	25/12/01	1,241.0	1,262.0	1,233.5	1,233.5	-1.0	-0.08	4,950,100	-
[7186]	25/11/28	1,242.5	1,245.0	1,233.0	1,234.5	-6.0	-0.48	3,099,800	-
[7186]	25/11/27	1,250.0	1,264.0	1,237.5	1,240.5	+5.5	+0.45	3,080,500	-
[7186]	25/11/26	1,220.0	1,238.0	1,211.5	1,235.0	+30.5	+2.53	3,998,500	-
[7186]	25/11/25	1,212.0	1,229.0	1,195.5	1,204.5	-21.0	-1.71	4,623,900	-
[7186]	25/11/21	1,196.0	1,233.0	1,195.5	1,225.5	+15.5	+1.28	6,014,400	-
[7186]	25/11/20	1,219.5	1,221.0	1,198.5	1,210.0	+13.5	+1.13	3,720,200	-
[7186]	25/11/19	1,196.0	1,212.5	1,186.0	1,196.5	+19.5	+1.66	5,251,800	-
[7186]	25/11/18	1,205.0	1,218.0	1,177.0	1,177.0	-41.5	-3.41	5,017,900	-
[7186]	25/11/17	1,229.0	1,246.5	1,205.0	1,218.5	-10.0	-0.81	4,865,300	-
[7186]	25/11/14	1,170.0	1,230.5	1,163.0	1,228.5	+72.0	+6.23	7,530,100	-
[7186]	25/11/13	1,146.0	1,158.0	1,145.0	1,156.5	+32.5	+2.89	3,625,400	-
[7186]	25/11/12	1,120.0	1,136.5	1,117.5	1,124.0	+11.5	+1.03	3,930,800	-
[7186]	25/11/11	1,125.0	1,126.0	1,107.5	1,112.5	-13.0	-1.16	2,307,300	-
[7186]	25/11/10	1,128.0	1,132.5	1,117.0	1,125.5	+8.0	+0.72	2,109,000	-
[7186]	25/11/07	1,120.0	1,129.0	1,107.0	1,117.5	-10.5	-0.93	2,657,200	-
[7186]	25/11/06	1,113.5	1,137.0	1,109.5	1,128.0	+21.5	+1.94	2,693,400	-
[7186]	25/11/05	1,119.0	1,121.5	1,078.5	1,106.5	-15.0	-1.34	3,337,800	-
[7186]	25/11/04	1,121.0	1,134.0	1,105.5	1,121.5	+0.5	+0.04	3,270,800	-
[7186]	25/10/31	1,129.0	1,134.5	1,114.0	1,121.0	-3.5	-0.31	2,267,800	-
[7186]	25/10/30	1,117.5	1,126.5	1,107.0	1,124.5	+14.5	+1.31	4,360,500	-
[7186]	25/10/29	1,127.5	1,136.5	1,107.5	1,110.0	-6.5	-0.58	3,014,600	-
[7186]	25/10/28	1,129.5	1,129.5	1,116.0	1,116.5	-8.0	-0.71	2,478,100	-
[7186]	25/10/27	1,133.0	1,142.0	1,115.5	1,124.5	+19.0	+1.72	2,837,700	-
[7186]	25/10/24	1,117.0	1,117.0	1,104.0	1,105.5	-11.5	-1.03	2,058,700	-
[7186]	25/10/23	1,116.0	1,124.5	1,112.5	1,117.0	-6.0	-0.53	1,653,900	-
[7186]	25/10/22	1,123.0	1,130.5	1,118.0	1,123.0	-1.5	-0.13	1,830,000	-
[7186]	25/10/21	1,126.0	1,137.0	1,119.5	1,124.5	+0.5	+0.04	2,439,500	-
[7186]	25/10/20	1,103.5	1,124.0	1,090.0	1,124.0	+50.0	+4.66	2,768,300	-
[7186]	25/10/17	1,077.5	1,087.5	1,069.5	1,074.0	-26.0	-2.36	2,988,900	-
[7186]	25/10/16	1,100.0	1,107.0	1,091.0	1,100.0	+9.5	+0.87	2,750,500	-
[7186]	25/10/15	1,077.0	1,095.0	1,076.0	1,090.5	+25.5	+2.39	2,808,700	-
[7186]	25/10/14	1,079.0	1,084.0	1,055.0	1,065.0	-37.0	-3.36	4,499,200	-
[7186]	25/10/10	1,116.0	1,123.0	1,102.0	1,102.0	-22.5	-2.00	3,270,100	-
[7186]	25/10/09	1,124.0	1,131.5	1,119.0	1,124.5	-6.0	-0.53	2,304,600	-
[7186]	25/10/08	1,119.0	1,136.0	1,117.0	1,130.5	+21.0	+1.89	3,299,700	-
[7186]	25/10/07	1,119.5	1,129.5	1,109.5	1,109.5	-1.0	-0.09	2,927,500	-
[7186]	25/10/06	1,133.0	1,136.5	1,085.5	1,110.5	-18.5	-1.64	6,388,700	-
[7186]	25/10/03	1,115.5	1,135.0	1,113.0	1,129.0	+13.5	+1.21	1,964,400	-
[7186]	25/10/02	1,115.0	1,136.5	1,105.0	1,115.5	+4.0	+0.36	2,703,100	-
[7186]	25/10/01	1,118.0	1,124.0	1,103.5	1,111.5	-25.5	-2.24	2,705,800	-
[7186]	25/09/30	1,128.0	1,148.5	1,118.0	1,137.0	+4.0	+0.35	3,663,900	-
[7186]	25/09/29	1,155.5	1,158.0	1,129.5	1,133.0	-35.0	-3.00	2,825,900	-
[7186]	25/09/26	1,161.5	1,175.5	1,157.5	1,168.0	+7.0	+0.60	3,853,900	-
[7186]	25/09/25	1,146.5	1,162.0	1,139.0	1,161.0	+22.0	+1.93	4,390,000	-
[7186]	25/09/24	1,133.0	1,139.0	1,117.0	1,139.0	+8.0	+0.71	4,201,400	-
[7186]	25/09/22	1,115.0	1,138.5	1,115.0	1,131.0	+16.0	+1.43	2,940,000	-
[7186]	25/09/19	1,099.5	1,129.5	1,099.0	1,115.0	+15.5	+1.41	4,904,300	-
[7186]	25/09/18	1,113.0	1,113.5	1,096.0	1,099.5	-5.0	-0.45	2,851,100	-
[7186]	25/09/17	1,099.0	1,109.0	1,084.0	1,104.5	-12.0	-1.07	2,950,300	-
[7186]	25/09/16	1,125.0	1,129.0	1,114.5	1,116.5	-14.0	-1.24	3,163,400	-
[7186]	25/09/12	1,132.0	1,135.5	1,123.0	1,130.5	+6.5	+0.58	3,492,100	-
[7186]	25/09/11	1,140.5	1,143.0	1,119.5	1,124.0	-19.0	-1.66	2,407,700	-
[7186]	25/09/10	1,127.0	1,143.0	1,120.5	1,143.0	+22.0	+1.96	2,564,000	-
[7186]	25/09/09	1,128.5	1,135.0	1,111.0	1,121.0	+0.5	+0.04	2,169,300	-
[7186]	25/09/08	1,118.0	1,125.0	1,109.5	1,120.5	+2.5	+0.22	2,153,200	-
[7186]	25/09/05	1,115.5	1,128.5	1,109.0	1,118.0	+4.0	+0.36	2,218,400	-