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
[7951]	26/10/29	1,206	1,216	1,201	1,210	-4.5	-0.37	3,329,600	532,495,269,888
[7951]	26/10/28	1,249	1,249	1,215	1,215	-25.5	-2.05	1,830,400	534,694,756,352
[7951]	26/10/27	1,246	1,254	1,237	1,241	-1.5	-0.12	1,890,400	546,132,066,304
[7951]	26/10/26	1,225	1,253	1,217	1,243	+13.0	+1.06	2,064,500	546,791,915,520
[7951]	26/10/23	1,240	1,241	1,224	1,230	+6.5	+0.53	2,033,700	541,293,215,744
[7951]	26/10/22	1,226	1,237	1,221	1,224	-8.5	-0.69	1,782,600	538,653,818,880
[7951]	26/10/21	1,243	1,243	1,228	1,233	+5.0	+0.41	2,083,300	542,392,942,592
[7951]	26/10/20	1,221	1,233	1,219	1,228	+5.5	+0.45	1,829,200	540,413,427,712
[7951]	26/10/19	1,247	1,249	1,218	1,223	-17.5	-1.41	1,779,800	538,213,941,248
[7951]	26/10/16	1,219	1,244	1,219	1,241	+25.5	+2.10	2,814,000	546,132,066,304
[7951]	26/10/15	1,197	1,217	1,194	1,216	+9.0	+0.75	3,538,900	534,914,695,168
[7951]	26/10/14	1,206	1,210	1,197	1,207	-2.0	-0.17	1,814,900	530,955,632,640
[7951]	26/10/13	1,210	1,219	1,205	1,209	+6.0	+0.50	1,963,100	531,835,420,672
[7951]	26/10/09	1,209	1,212	1,193	1,203	+15.5	+1.30	3,288,900	529,415,995,392
[7951]	26/10/08	1,185	1,194	1,173	1,188	-3.5	-0.29	2,365,900	522,817,536,000
[7951]	26/10/07	1,202	1,209	1,192	1,192	-17.0	-1.41	3,399,700	524,357,173,248
[7951]	26/10/06	1,222	1,222	1,202	1,209	-8.5	-0.70	2,172,800	532,055,359,488
[7951]	26/10/05	1,215	1,223	1,200	1,218	+16.0	+1.33	2,148,400	535,794,483,200
[7951]	26/10/02	1,211	1,219	1,199	1,202	-20.0	-1.64	1,720,800	528,756,146,176
[7951]	26/10/01	1,212	1,226	1,190	1,222	+1.0	+0.08	2,460,100	537,554,092,032
[7951]	26/09/30	1,212	1,228	1,207	1,221	+2.0	+0.16	2,393,300	537,114,181,632
[7951]	26/09/29	1,231	1,237	1,205	1,219	-30.5	-2.44	2,248,400	536,454,332,416
[7951]	26/09/28	1,251	1,263	1,245	1,250	-12.5	-0.99	2,034,900	550,091,161,600
[7951]	26/09/25	1,251	1,271	1,248	1,263	+16.5	+1.32	1,634,100	555,809,832,960
[7951]	26/09/24	1,262	1,272	1,247	1,247	-1.5	-0.12	2,090,800	548,771,463,168
[7951]	26/09/18	1,289	1,290	1,249	1,249	-35.0	-2.73	4,981,700	549,431,312,384
[7951]	26/09/17	1,270	1,289	1,261	1,284	+25.5	+2.03	1,292,200	565,047,656,448
[7951]	26/09/16	1,250	1,264	1,246	1,259	+10.5	+0.84	1,677,100	554,050,191,360
[7951]	26/09/15	1,255	1,262	1,247	1,249	+0.5	+0.04	1,422,600	549,651,251,200
[7951]	26/09/14	1,238	1,254	1,226	1,249	+17.5	+1.42	1,401,900	549,651,251,200
[7951]	26/09/11	1,214	1,233	1,203	1,232	+11.0	+0.90	2,843,400	541,953,064,960
[7951]	26/09/10	1,221	1,227	1,205	1,221	-9.0	-0.73	2,528,400	537,114,181,632
[7951]	26/09/09	1,239	1,245	1,219	1,230	-22.0	-1.76	3,058,700	541,073,276,928
[7951]	26/09/08	1,305	1,311	1,252	1,252	-62.5	-4.75	2,700,000	550,970,916,864
[7951]	26/09/07	1,330	1,332	1,310	1,315	-10.0	-0.75	2,064,600	578,464,514,048
[7951]	26/09/04	1,327	1,331	1,313	1,325	-1.0	-0.08	2,215,600	582,863,486,976
[7951]	26/09/03	1,320	1,336	1,309	1,326	+7.5	+0.57	1,614,500	583,523,303,424
[7951]	26/09/02	1,336	1,342	1,319	1,319	-33.5	-2.48	1,968,400	580,444,028,928
[7951]	26/09/01	1,340	1,355	1,335	1,353	+13.0	+0.97	1,522,600	595,180,584,960
[7951]	26/08/31	1,335	1,343	1,327	1,340	+8.0	+0.60	1,745,900	589,461,913,600
[7951]	26/08/28	1,323	1,332	1,314	1,332	+9.0	+0.68	3,461,200	585,942,761,472
[7951]	26/08/27	1,305	1,330	1,301	1,323	+18.0	+1.38	2,020,300	581,983,666,176
[7951]	26/08/26	1,310	1,313	1,300	1,305	-8.5	-0.65	1,538,800	574,285,479,936
[7951]	26/08/25	1,329	1,330	1,311	1,314	+0.5	+0.04	1,334,400	578,244,575,232
[7951]	26/08/24	1,310	1,318	1,303	1,314	+5.0	+0.38	1,061,800	578,024,636,416
[7951]	26/08/21	1,286	1,314	1,285	1,309	+14.0	+1.08	1,793,300	575,825,117,184
[7951]	26/08/20	1,297	1,310	1,290	1,295	+13.5	+1.05	1,665,400	569,886,507,008
[7951]	26/08/19	1,307	1,317	1,272	1,282	-21.0	-1.61	2,494,600	563,947,896,832
[7951]	26/08/18	1,311	1,319	1,299	1,303	-22.5	-1.70	1,916,100	573,405,659,136
[7951]	26/08/17	1,366.0	1,374.0	1,319.5	1,326.0	-30.5	-2.25	2,101,800	-
[7951]	26/08/14	1,370.0	1,370.0	1,335.5	1,356.5	-20.5	-1.49	3,320,100	-
[7951]	26/08/13	1,391.0	1,395.0	1,366.0	1,377.0	-20.0	-1.43	2,293,200	-
[7951]	26/08/12	1,428.5	1,432.0	1,391.0	1,397.0	-9.0	-0.64	2,421,800	-
[7951]	26/08/10	1,370.0	1,406.0	1,353.0	1,406.0	+29.0	+2.11	3,679,700	-
[7951]	26/08/07	1,349.5	1,380.0	1,346.5	1,377.0	+34.5	+2.57	3,963,100	-
[7951]	26/08/06	1,302.0	1,344.5	1,287.0	1,342.5	+27.5	+2.09	3,969,500	-
[7951]	26/08/05	1,251.5	1,328.5	1,250.0	1,315.0	+70.5	+5.66	7,146,600	-
[7951]	26/08/04	1,231.0	1,244.5	1,220.0	1,244.5	+14.0	+1.14	2,212,800	-
[7951]	26/08/03	1,238.0	1,243.0	1,195.5	1,230.5	-13.0	-1.05	2,738,400	-
[7951]	26/07/31	1,238.5	1,257.0	1,223.0	1,243.5	-25.0	-1.97	3,389,500	-
[7951]	26/07/30	1,280.0	1,294.0	1,264.0	1,268.5	-20.0	-1.55	2,387,300	-
[7951]	26/07/29	1,272.0	1,288.5	1,257.0	1,288.5	+40.5	+3.25	3,223,600	-
[7951]	26/07/28	1,260.0	1,265.0	1,235.5	1,248.0	-7.5	-0.60	2,141,900	-
[7951]	26/07/27	1,231.0	1,256.0	1,203.5	1,255.5	+52.0	+4.32	2,407,900	-
[7951]	26/07/24	1,200.5	1,210.0	1,195.5	1,203.5	-20.0	-1.63	1,447,900	-
[7951]	26/07/23	1,229.0	1,233.5	1,216.0	1,223.5	+1.0	+0.08	1,638,600	-
[7951]	26/07/22	1,213.5	1,228.5	1,211.0	1,222.5	-1.0	-0.08	1,942,700	-
[7951]	26/07/21	1,225.0	1,235.5	1,214.5	1,223.5	-2.5	-0.20	1,792,800	-
[7951]	26/07/17	1,228.5	1,242.0	1,220.0	1,226.0	+4.0	+0.33	2,580,800	-
[7951]	26/07/16	1,200.0	1,222.0	1,196.0	1,222.0	+18.0	+1.50	2,253,000	-
[7951]	26/07/15	1,210.0	1,217.5	1,193.0	1,204.0	+1.0	+0.08	1,792,500	-
[7951]	26/07/14	1,182.0	1,206.0	1,181.0	1,203.0	+25.0	+2.12	2,075,400	-
[7951]	26/07/13	1,186.0	1,189.0	1,171.0	1,178.0	-2.5	-0.21	1,289,100	-
[7951]	26/07/10	1,190.0	1,190.0	1,163.0	1,180.5	+12.5	+1.07	1,914,500	-
[7951]	26/07/09	1,155.0	1,175.5	1,153.0	1,168.0	-0.5	-0.04	1,668,300	-
[7951]	26/07/08	1,188.0	1,191.5	1,157.5	1,168.5	-19.5	-1.64	2,235,900	-
[7951]	26/07/07	1,194.5	1,204.0	1,185.0	1,188.0	0.0	0.00	1,961,600	-
[7951]	26/07/06	1,175.0	1,188.0	1,162.5	1,188.0	+24.5	+2.11	1,438,700	-
[7951]	26/07/03	1,169.5	1,177.0	1,157.0	1,163.5	+8.5	+0.74	1,543,600	-
[7951]	26/07/02	1,142.0	1,175.0	1,140.0	1,155.0	+18.0	+1.58	1,850,100	-
[7951]	26/07/01	1,135.5	1,147.0	1,132.0	1,137.0	-5.5	-0.48	1,409,300	-
[7951]	26/06/30	1,151.0	1,156.5	1,118.0	1,142.5	-8.5	-0.74	2,210,100	-
[7951]	26/06/29	1,143.5	1,161.5	1,140.0	1,151.0	+7.0	+0.61	2,268,500	-
[7951]	26/06/26	1,146.0	1,153.0	1,133.5	1,144.0	-3.5	-0.31	1,517,900	-
[7951]	26/06/25	1,141.5	1,148.5	1,133.5	1,147.5	+20.0	+1.77	1,724,300	-
[7951]	26/06/24	1,106.5	1,135.5	1,106.5	1,127.5	+13.0	+1.17	1,813,500	-
[7951]	26/06/23	1,124.0	1,127.0	1,113.0	1,114.5	-19.5	-1.72	2,299,100	-
[7951]	26/06/22	1,108.5	1,141.5	1,106.0	1,134.0	+19.0	+1.70	2,020,800	-
[7951]	26/06/19	1,132.0	1,139.0	1,115.0	1,115.0	-20.5	-1.81	5,309,500	-
[7951]	26/06/18	1,112.5	1,138.5	1,107.0	1,135.5	+28.5	+2.57	2,201,100	-
[7951]	26/06/17	1,105.0	1,113.5	1,098.0	1,107.0	+3.5	+0.32	1,532,000	-
[7951]	26/06/16	1,111.0	1,114.5	1,097.0	1,103.5	-16.0	-1.43	1,516,800	-
[7951]	26/06/15	1,109.0	1,133.5	1,104.5	1,119.5	+17.0	+1.54	1,526,900	-
[7951]	26/06/12	1,120.5	1,124.0	1,097.5	1,102.5	+4.0	+0.36	2,373,800	-
[7951]	26/06/11	1,095.0	1,104.5	1,073.0	1,098.5	-0.5	-0.05	1,628,600	-
[7951]	26/06/10	1,102.0	1,108.0	1,091.0	1,099.0	-7.5	-0.68	1,995,700	-
[7951]	26/06/09	1,110.5	1,123.0	1,102.0	1,106.5	+5.5	+0.50	2,408,700	-
[7951]	26/06/08	1,120.0	1,129.0	1,082.0	1,101.0	+4.0	+0.36	2,630,300	-
[7951]	26/06/05	1,129.5	1,129.5	1,091.5	1,097.0	-23.0	-2.05	1,558,300	-
[7951]	26/06/04	1,137.5	1,141.5	1,115.0	1,120.0	-23.5	-2.06	1,579,800	-
[7951]	26/06/03	1,121.5	1,147.5	1,114.5	1,143.5	+29.5	+2.65	1,660,500	-
[7951]	26/06/02	1,132.0	1,135.0	1,107.0	1,114.0	-31.0	-2.71	2,138,700	-
[7951]	26/06/01	1,148.0	1,161.0	1,141.5	1,145.0	-11.0	-0.95	1,758,000	-
[7951]	26/05/29	1,129.5	1,158.0	1,128.0	1,156.0	+23.0	+2.03	3,172,700	-
[7951]	26/05/28	1,123.0	1,137.5	1,107.5	1,133.0	+25.5	+2.30	2,244,400	-
[7951]	26/05/27	1,099.5	1,113.0	1,090.0	1,107.5	+18.5	+1.70	2,255,300	-
[7951]	26/05/26	1,101.0	1,106.5	1,081.0	1,089.0	-8.5	-0.77	1,857,000	-
[7951]	26/05/25	1,126.0	1,126.5	1,088.5	1,097.5	-25.5	-2.27	2,227,100	-
[7951]	26/05/22	1,120	1,131	1,113	1,123	+10.0	+0.90	1,808,100	-
[7951]	26/05/21	1,123	1,132	1,107	1,113	+2.5	+0.23	1,677,900	-
[7951]	26/05/20	1,135	1,147	1,111	1,111	-31.5	-2.76	1,928,000	-
[7951]	26/05/19	1,135	1,143	1,114	1,143	+25.0	+2.24	1,832,400	-
[7951]	26/05/18	1,155	1,157	1,113	1,118	-16.5	-1.45	1,775,300	-
[7951]	26/05/15	1,120	1,144	1,117	1,135	+15.0	+1.34	2,347,300	-
[7951]	26/05/14	1,104	1,135	1,083	1,120	+11.5	+1.04	3,044,000	-
[7951]	26/05/13	1,042	1,109	1,041	1,109	+49.5	+4.67	3,189,800	-
[7951]	26/05/12	1,033	1,065	1,018	1,060	-87.0	-7.59	7,923,600	-
[7951]	26/05/11	1,157	1,157	1,132	1,147	+31.5	+2.82	2,740,200	-
[7951]	26/05/08	1,112	1,118	1,091	1,116	+9.5	+0.86	3,542,400	-
[7951]	26/05/07	1,101	1,120	1,077	1,107	-2.0	-0.18	4,137,100	-
[7951]	26/05/01	1,100	1,130	1,099	1,109	-15.5	-1.38	1,455,300	-
[7951]	26/04/30	1,127	1,133	1,105	1,125	-12.0	-1.06	2,205,900	-
[7951]	26/04/28	1,128	1,137	1,124	1,137	+20.5	+1.84	4,365,000	-
[7951]	26/04/27	1,113.5	1,125.5	1,095.5	1,116.5	-1.0	-0.09	2,537,200	-
[7951]	26/04/24	1,190.0	1,192.0	1,117.5	1,117.5	-76.5	-6.41	3,547,500	-
[7951]	26/04/23	1,204.0	1,213.0	1,184.0	1,194.0	-19.0	-1.57	1,748,700	-
[7951]	26/04/22	1,212.0	1,220.0	1,207.0	1,213.0	+1.5	+0.12	1,549,300	-
[7951]	26/04/21	1,218.5	1,221.0	1,211.0	1,211.5	-2.0	-0.16	1,437,600	-
[7951]	26/04/20	1,216.5	1,221.0	1,212.5	1,213.5	+4.5	+0.37	1,389,800	-
[7951]	26/04/17	1,201.5	1,217.5	1,201.5	1,209.0	+7.5	+0.62	1,533,600	-
[7951]	26/04/16	1,190.0	1,209.5	1,189.5	1,201.5	+14.5	+1.22	1,665,800	-
[7951]	26/04/15	1,196.5	1,206.0	1,185.5	1,187.0	-0.5	-0.04	1,842,100	-
[7951]	26/04/14	1,195.0	1,195.0	1,181.0	1,187.5	-4.0	-0.34	1,444,000	-
[7951]	26/04/13	1,188.5	1,197.0	1,180.5	1,191.5	-9.0	-0.75	1,367,200	-
[7951]	26/04/10	1,216.5	1,224.0	1,200.0	1,200.5	-15.0	-1.23	2,711,200	-
[7951]	26/04/09	1,210.0	1,228.5	1,203.0	1,215.5	+7.5	+0.62	2,216,300	-
[7951]	26/04/08	1,199.0	1,210.5	1,192.0	1,208.0	+36.5	+3.12	2,341,000	-
[7951]	26/04/07	1,178.0	1,179.0	1,162.0	1,171.5	+1.0	+0.09	1,165,300	-
[7951]	26/04/06	1,153.5	1,176.5	1,150.0	1,170.5	+14.5	+1.25	1,275,600	-
[7951]	26/04/03	1,146.5	1,168.0	1,146.5	1,156.0	+15.5	+1.36	1,162,700	-
[7951]	26/04/02	1,150.0	1,158.0	1,131.5	1,140.5	+3.0	+0.26	1,211,800	-
[7951]	26/04/01	1,133.0	1,141.0	1,120.0	1,137.5	+34.5	+3.13	1,583,400	-
[7951]	26/03/31	1,095.5	1,125.5	1,095.5	1,103.0	+5.5	+0.50	1,797,300	-
[7951]	26/03/30	1,079.0	1,100.0	1,077.0	1,097.5	-41.0	-3.60	2,583,100	-
[7951]	26/03/27	1,130.0	1,146.0	1,118.5	1,138.5	+7.0	+0.62	2,300,800	-
[7951]	26/03/26	1,128.0	1,138.0	1,122.5	1,131.5	+1.5	+0.13	1,649,500	-
[7951]	26/03/25	1,141.0	1,145.0	1,126.5	1,130.0	+5.5	+0.49	2,095,200	-
[7951]	26/03/24	1,117.0	1,130.5	1,105.5	1,124.5	+29.5	+2.69	2,134,800	-
[7951]	26/03/23	1,080.0	1,096.0	1,076.5	1,095.0	-12.5	-1.13	2,563,300	-
[7951]	26/03/19	1,110.0	1,122.0	1,103.5	1,107.5	-32.5	-2.85	2,558,100	-
[7951]	26/03/18	1,122.0	1,140.0	1,121.0	1,140.0	+26.0	+2.33	2,214,600	-
[7951]	26/03/17	1,109.0	1,119.0	1,106.0	1,114.0	+4.5	+0.41	1,831,800	-
[7951]	26/03/16	1,103.5	1,120.0	1,102.5	1,109.5	0.0	0.00	1,712,000	-
[7951]	26/03/13	1,094.0	1,118.0	1,094.0	1,109.5	-4.0	-0.36	2,274,000	-
[7951]	26/03/12	1,118.0	1,126.0	1,101.0	1,113.5	-17.0	-1.50	2,209,900	-
[7951]	26/03/11	1,125.5	1,142.0	1,125.0	1,130.5	+13.0	+1.16	2,793,600	-
[7951]	26/03/10	1,119.5	1,119.5	1,105.5	1,117.5	+28.0	+2.57	2,887,500	-
[7951]	26/03/09	1,070.0	1,095.5	1,067.0	1,089.5	-39.0	-3.46	2,728,400	-
[7951]	26/03/06	1,111.0	1,128.5	1,107.0	1,128.5	+7.5	+0.67	1,386,400	-
[7951]	26/03/05	1,142.5	1,146.5	1,116.5	1,121.0	+8.5	+0.76	2,424,900	-
[7951]	26/03/04	1,132.5	1,132.5	1,105.5	1,112.5	-32.5	-2.84	2,383,600	-
[7951]	26/03/03	1,175.0	1,175.5	1,140.5	1,145.0	-49.0	-4.10	2,032,600	-
[7951]	26/03/02	1,185.0	1,200.5	1,180.0	1,194.0	-17.0	-1.40	2,351,200	-
[7951]	26/02/27	1,205.0	1,222.5	1,201.0	1,211.0	+18.0	+1.51	3,621,700	-
[7951]	26/02/26	1,181.5	1,196.0	1,179.5	1,193.0	+16.5	+1.40	3,182,100	-
[7951]	26/02/25	1,189.5	1,193.0	1,170.5	1,176.5	-11.0	-0.93	2,278,900	-
[7951]	26/02/24	1,175.5	1,195.5	1,168.5	1,187.5	-8.0	-0.67	3,648,500	-
[7951]	26/02/20	1,193.5	1,207.0	1,188.5	1,195.5	-21.5	-1.77	1,607,200	-
[7951]	26/02/19	1,206.5	1,221.5	1,202.0	1,217.0	+14.5	+1.21	1,607,900	-
[7951]	26/02/18	1,198.5	1,209.5	1,191.0	1,202.5	+7.5	+0.63	1,397,500	-
[7951]	26/02/17	1,187.0	1,203.0	1,186.5	1,195.0	+11.5	+0.97	1,408,400	-
[7951]	26/02/16	1,203.0	1,211.0	1,182.0	1,183.5	-7.0	-0.59	1,781,700	-
[7951]	26/02/13	1,221.0	1,225.0	1,175.5	1,190.5	-30.5	-2.50	4,907,200	-
[7951]	26/02/12	1,230.5	1,239.0	1,220.5	1,221.0	-2.0	-0.16	2,056,600	-
[7951]	26/02/10	1,216.0	1,232.5	1,216.0	1,223.0	+6.0	+0.49	2,585,700	-
[7951]	26/02/09	1,248.5	1,250.0	1,213.5	1,217.0	+24.0	+2.01	3,897,100	-
[7951]	26/02/06	1,170.5	1,193.5	1,169.0	1,193.0	+25.5	+2.18	1,906,900	-
[7951]	26/02/05	1,225.5	1,225.5	1,158.0	1,167.5	-12.0	-1.02	4,514,300	-
[7951]	26/02/04	1,165.0	1,183.0	1,163.5	1,179.5	+17.0	+1.46	2,304,000	-
[7951]	26/02/03	1,152.5	1,166.5	1,143.5	1,162.5	+26.0	+2.29	2,328,900	-
[7951]	26/02/02	1,140.0	1,142.5	1,124.5	1,136.5	+18.0	+1.61	1,823,100	-
[7951]	26/01/30	1,101.0	1,123.0	1,099.0	1,118.5	+17.0	+1.54	2,247,700	-
[7951]	26/01/29	1,084.0	1,101.5	1,072.5	1,101.5	+8.5	+0.78	1,825,400	-
[7951]	26/01/28	1,100.5	1,109.5	1,087.0	1,093.0	-23.0	-2.06	1,717,000	-
[7951]	26/01/27	1,120.0	1,131.0	1,114.0	1,116.0	-18.0	-1.59	1,646,400	-
[7951]	26/01/26	1,134.0	1,147.5	1,125.5	1,134.0	-26.5	-2.28	1,838,300	-
[7951]	26/01/23	1,164.5	1,167.0	1,151.0	1,160.5	+1.0	+0.09	1,264,900	-
[7951]	26/01/22	1,155.0	1,167.0	1,146.5	1,159.5	+11.5	+1.00	1,617,800	-
[7951]	26/01/21	1,134.5	1,148.0	1,132.5	1,148.0	-16.5	-1.42	1,817,300	-
[7951]	26/01/20	1,162.0	1,166.0	1,151.5	1,164.5	-5.0	-0.43	1,156,000	-
[7951]	26/01/19	1,169.0	1,174.5	1,151.0	1,169.5	-6.0	-0.51	1,161,000	-
[7951]	26/01/16	1,161.5	1,189.5	1,161.0	1,175.5	+3.5	+0.30	1,408,600	-
[7951]	26/01/15	1,163.0	1,172.5	1,151.5	1,172.0	+9.0	+0.77	1,698,000	-
[7951]	26/01/14	1,160.5	1,163.0	1,148.5	1,163.0	+10.5	+0.91	1,798,300	-
[7951]	26/01/13	1,146.5	1,160.5	1,136.5	1,152.5	+29.0	+2.58	2,882,300	-
[7951]	26/01/09	1,117.0	1,134.0	1,106.0	1,123.5	+25.5	+2.32	3,176,000	-
[7951]	26/01/08	1,108.5	1,110.0	1,096.0	1,098.0	-13.5	-1.21	1,640,600	-
[7951]	26/01/07	1,110.0	1,121.5	1,104.0	1,111.5	-5.0	-0.45	1,106,600	-
[7951]	26/01/06	1,104.5	1,125.0	1,102.0	1,116.5	+18.0	+1.64	1,613,200	-
[7951]	26/01/05	1,100.0	1,108.5	1,091.0	1,098.5	+6.0	+0.55	1,233,100	-
[7951]	25/12/30	1,089.5	1,100.0	1,089.0	1,092.5	-1.5	-0.14	1,125,200	-
[7951]	25/12/29	1,088.0	1,097.0	1,084.5	1,094.0	+8.5	+0.78	874,800	-
[7951]	25/12/26	1,085.5	1,094.5	1,085.0	1,085.5	+1.0	+0.09	604,600	-
[7951]	25/12/25	1,085.0	1,086.5	1,079.5	1,084.5	-0.5	-0.05	576,300	-
[7951]	25/12/24	1,107.0	1,107.0	1,085.0	1,085.0	-20.5	-1.85	974,300	-
[7951]	25/12/23	1,092.0	1,108.5	1,091.5	1,105.5	+18.0	+1.66	1,262,200	-
[7951]	25/12/22	1,086.0	1,096.0	1,082.0	1,087.5	+1.5	+0.14	1,097,700	-
[7951]	25/12/19	1,091.0	1,094.0	1,081.0	1,086.0	+9.5	+0.88	1,847,200	-
[7951]	25/12/18	1,080.0	1,083.5	1,070.5	1,076.5	-3.5	-0.32	943,000	-
[7951]	25/12/17	1,102.5	1,103.0	1,075.0	1,080.0	-18.0	-1.64	1,329,300	-
[7951]	25/12/16	1,088.5	1,101.5	1,088.5	1,098.0	+9.0	+0.83	1,702,100	-
[7951]	25/12/15	1,080.5	1,096.5	1,080.0	1,089.0	+1.5	+0.14	912,200	-
[7951]	25/12/12	1,080.5	1,087.5	1,069.0	1,087.5	+17.5	+1.64	2,064,600	-
[7951]	25/12/11	1,081.0	1,087.0	1,068.0	1,070.0	-9.0	-0.83	1,133,500	-
[7951]	25/12/10	1,093.5	1,101.0	1,077.5	1,079.0	-9.5	-0.87	1,384,200	-
[7951]	25/12/09	1,082.0	1,095.0	1,082.0	1,088.5	+14.0	+1.30	1,582,500	-
[7951]	25/12/08	1,066.5	1,079.5	1,066.0	1,074.5	+8.0	+0.75	1,300,100	-
[7951]	25/12/05	1,073.5	1,073.5	1,056.0	1,066.5	-7.5	-0.70	1,371,700	-
[7951]	25/12/04	1,053.0	1,074.0	1,053.0	1,074.0	+17.0	+1.61	1,111,200	-
[7951]	25/12/03	1,061.0	1,065.5	1,054.0	1,057.0	-7.5	-0.70	1,190,200	-
[7951]	25/12/02	1,062.5	1,068.5	1,056.5	1,064.5	+3.0	+0.28	1,160,600	-
[7951]	25/12/01	1,075.0	1,078.0	1,055.5	1,061.5	-19.0	-1.76	1,228,100	-
[7951]	25/11/28	1,089.0	1,091.5	1,080.5	1,080.5	-3.5	-0.32	933,300	-
[7951]	25/11/27	1,086.0	1,092.0	1,081.0	1,084.0	-1.5	-0.14	989,300	-
[7951]	25/11/26	1,063.0	1,085.5	1,059.0	1,085.5	+27.0	+2.55	2,050,000	-
[7951]	25/11/25	1,070.0	1,072.5	1,058.5	1,058.5	-5.5	-0.52	1,391,300	-
[7951]	25/11/21	1,046.5	1,065.0	1,044.0	1,064.0	+14.0	+1.33	1,571,400	-
[7951]	25/11/20	1,044.0	1,055.5	1,042.5	1,050.0	+18.0	+1.74	1,730,800	-
[7951]	25/11/19	1,049.5	1,050.0	1,032.0	1,032.0	-14.0	-1.34	1,612,300	-
[7951]	25/11/18	1,055.5	1,065.5	1,043.0	1,046.0	-21.0	-1.97	1,439,000	-
[7951]	25/11/17	1,058.5	1,072.0	1,054.0	1,067.0	+2.0	+0.19	1,866,100	-
[7951]	25/11/14	1,056.5	1,067.5	1,049.5	1,065.0	+9.0	+0.85	2,020,500	-
[7951]	25/11/13	1,065.0	1,068.5	1,053.5	1,056.0	-9.5	-0.89	1,034,000	-
[7951]	25/11/12	1,054.0	1,065.5	1,049.5	1,065.5	+18.0	+1.72	1,941,200	-
[7951]	25/11/11	1,043.5	1,049.0	1,035.5	1,047.5	-2.5	-0.24	1,313,100	-
[7951]	25/11/10	1,049.0	1,051.0	1,040.5	1,050.0	+10.0	+0.96	1,784,900	-
[7951]	25/11/07	1,044.0	1,051.5	1,028.0	1,040.0	+7.0	+0.68	2,425,300	-
[7951]	25/11/06	1,025.0	1,045.5	1,022.0	1,033.0	+12.0	+1.18	3,152,300	-
[7951]	25/11/05	1,067.5	1,070.0	1,007.5	1,021.0	+28.5	+2.87	7,224,600	-
[7951]	25/11/04	975.5	998.2	970.2	992.5	+17.6	+1.81	4,342,000	-
[7951]	25/10/31	970.0	974.9	965.5	974.9	-1.9	-0.19	2,130,700	-
[7951]	25/10/30	971.0	980.2	962.9	976.8	-1.5	-0.15	2,179,300	-
[7951]	25/10/29	988.0	992.8	973.1	978.3	-15.4	-1.55	2,020,100	-
[7951]	25/10/28	1,010.0	1,015.5	992.3	993.7	-25.8	-2.53	1,386,300	-
[7951]	25/10/27	1,019.0	1,031.5	1,017.0	1,019.5	+9.5	+0.94	1,534,600	-
[7951]	25/10/24	1,006.0	1,014.5	1,001.0	1,010.0	+4.5	+0.45	1,086,600	-
[7951]	25/10/23	1,008.0	1,011.0	1,001.0	1,005.5	-10.0	-0.98	1,503,200	-
[7951]	25/10/22	1,013.0	1,023.5	1,010.5	1,015.5	+2.0	+0.20	1,294,000	-
[7951]	25/10/21	993.9	1,013.5	990.1	1,013.5	+22.8	+2.30	1,761,600	-
[7951]	25/10/20	992.0	995.1	985.4	990.7	+15.7	+1.61	1,728,900	-
[7951]	25/10/17	981.6	987.6	975.0	975.0	-16.5	-1.66	1,608,800	-
[7951]	25/10/16	984.0	991.5	982.0	991.5	+10.5	+1.07	1,130,000	-
[7951]	25/10/15	980.1	985.5	975.6	981.0	+9.1	+0.94	1,436,600	-
[7951]	25/10/14	984.1	998.1	970.8	971.9	-41.1	-4.06	2,354,900	-
[7951]	25/10/10	1,040.5	1,044.0	1,013.0	1,013.0	-27.5	-2.64	1,813,700	-
[7951]	25/10/09	1,033.5	1,041.5	1,026.0	1,040.5	+7.5	+0.73	1,508,800	-
[7951]	25/10/08	1,040.0	1,040.5	1,030.5	1,033.0	-3.0	-0.29	1,383,000	-
[7951]	25/10/07	1,029.5	1,037.0	1,020.5	1,036.0	-0.5	-0.05	1,943,800	-
[7951]	25/10/06	1,035.5	1,055.0	1,029.0	1,036.5	+27.0	+2.67	2,551,000	-
[7951]	25/10/03	991.6	1,016.0	986.5	1,009.5	+9.0	+0.90	1,216,800	-
[7951]	25/10/02	977.5	1,001.0	976.3	1,000.5	+16.3	+1.66	1,636,300	-
[7951]	25/10/01	977.7	986.3	974.5	984.2	+0.1	+0.01	1,548,600	-
[7951]	25/09/30	973.1	984.4	971.7	984.1	+7.4	+0.76	1,658,600	-
[7951]	25/09/29	997.0	998.8	974.5	976.7	-30.8	-3.06	1,900,800	-
[7951]	25/09/26	1,000.0	1,009.0	997.0	1,007.5	+2.0	+0.20	1,734,300	-
[7951]	25/09/25	1,000.0	1,009.0	997.5	1,005.5	+10.3	+1.03	1,570,800	-
[7951]	25/09/24	1,012.5	1,012.5	995.2	995.2	-4.8	-0.48	1,499,900	-
[7951]	25/09/22	1,009.0	1,014.0	998.0	1,000.0	+3.7	+0.37	1,416,900	-
[7951]	25/09/19	1,030.0	1,039.5	991.1	996.3	-28.7	-2.80	5,215,900	-
[7951]	25/09/18	1,018.5	1,030.0	1,010.5	1,025.0	+4.0	+0.39	909,200	-
[7951]	25/09/17	1,015.0	1,021.0	1,006.5	1,021.0	+2.0	+0.20	894,200	-
[7951]	25/09/16	1,006.5	1,021.5	1,005.0	1,019.0	+3.5	+0.34	1,012,000	-
[7951]	25/09/12	1,027.5	1,028.0	1,013.5	1,015.5	+0.5	+0.05	2,294,900	-
[7951]	25/09/11	1,006.5	1,017.0	1,003.5	1,015.0	+2.0	+0.20	1,004,600	-
[7951]	25/09/10	1,019.0	1,020.5	1,004.0	1,013.0	-7.5	-0.73	1,415,900	-
[7951]	25/09/09	1,020.0	1,032.0	1,015.5	1,020.5	-1.5	-0.15	1,229,800	-
[7951]	25/09/08	1,010.0	1,022.0	1,007.5	1,022.0	+22.2	+2.22	1,917,800	-
[7951]	25/09/05	991.4	1,006.0	991.3	999.8	+12.0	+1.21	1,161,900	-