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
[7203]	26/10/29	3,051	3,087	3,027	3,077	+26.0	+0.85	40,849,500	36,241,106,010,112
[7203]	26/10/28	3,102	3,123	3,051	3,051	-51.0	-1.64	17,911,700	35,934,875,680,768
[7203]	26/10/27	3,094	3,121	3,076	3,102	-15.0	-0.48	20,139,700	36,535,558,733,824
[7203]	26/10/26	3,072	3,142	3,069	3,117	+12.0	+0.39	17,198,500	36,712,231,206,912
[7203]	26/10/23	3,101	3,119	3,064	3,105	+21.0	+0.68	23,788,700	36,570,891,550,720
[7203]	26/10/22	3,069	3,116	3,067	3,084	-10.0	-0.32	16,992,800	36,323,553,443,840
[7203]	26/10/21	3,149	3,149	3,062	3,094	-8.0	-0.26	19,532,800	36,441,333,694,464
[7203]	26/10/20	3,087	3,112	3,075	3,102	0	+0.00	15,718,300	36,535,558,733,824
[7203]	26/10/19	3,087	3,103	3,054	3,102	+8.0	+0.26	19,008,500	36,535,558,733,824
[7203]	26/10/16	3,051	3,096	3,047	3,094	+65.0	+2.15	25,007,500	36,441,333,694,464
[7203]	26/10/15	2,987	3,046	2,975	3,029	+18.0	+0.60	32,262,800	35,675,759,968,256
[7203]	26/10/14	2,988	3,022	2,972	3,011	+27.0	+0.90	19,149,000	35,655,761,526,784
[7203]	26/10/13	2,930	2,984	2,916	2,984	+74.0	+2.54	25,048,800	35,336,033,927,168
[7203]	26/10/09	2,936	2,936	2,891	2,910	+8.5	+0.29	17,845,800	34,465,657,126,912
[7203]	26/10/08	2,900	2,923	2,889	2,902	+2.0	+0.07	21,975,200	34,365,002,219,520
[7203]	26/10/07	2,930	2,944	2,900	2,900	-29.5	-1.01	21,035,200	34,347,239,342,080
[7203]	26/10/06	2,920	2,937	2,904	2,930	+37.5	+1.30	19,613,500	34,702,494,793,728
[7203]	26/10/05	2,873	2,900	2,867	2,893	+37.5	+1.31	23,901,000	34,264,347,312,128
[7203]	26/10/02	2,884	2,890	2,853	2,856	-68.5	-2.34	30,938,400	33,826,197,733,376
[7203]	26/10/01	2,900	2,942	2,894	2,925	+5.0	+0.17	26,937,700	34,637,363,544,064
[7203]	26/09/30	2,906	2,931	2,878	2,920	+39.0	+1.35	29,166,700	34,578,154,651,648
[7203]	26/09/29	2,925	2,925	2,881	2,881	-104.5	-3.50	34,117,700	34,122,244,292,608
[7203]	26/09/28	3,003	3,024	2,986	2,986	-2.5	-0.08	26,063,800	35,365,637,324,800
[7203]	26/09/25	2,990	3,003	2,979	2,989	+20.5	+0.69	21,084,000	35,401,163,079,680
[7203]	26/09/24	3,002	3,019	2,964	2,969	-56.0	-1.85	33,817,300	35,158,405,152,768
[7203]	26/09/18	3,043	3,051	2,999	3,025	-9.0	-0.30	46,568,200	35,821,549,780,992
[7203]	26/09/17	3,016	3,042	3,011	3,034	+18.0	+0.60	20,929,600	35,928,122,851,328
[7203]	26/09/16	3,043	3,068	3,016	3,016	-5.0	-0.17	17,508,600	35,714,972,516,352
[7203]	26/09/15	3,025	3,042	3,010	3,021	-4.0	-0.13	19,958,900	35,774,179,311,616
[7203]	26/09/14	3,026	3,056	3,014	3,025	-6.0	-0.20	22,994,300	35,821,549,780,992
[7203]	26/09/11	2,950	3,040	2,950	3,031	+37.0	+1.24	27,282,400	35,892,597,096,448
[7203]	26/09/10	2,960	2,994	2,945	2,994	+23.0	+0.77	18,691,400	35,454,451,712,000
[7203]	26/09/09	2,950	2,995	2,939	2,971	+3.0	+0.10	24,802,100	35,182,088,290,304
[7203]	26/09/08	3,040	3,040	2,968	2,968	-127.5	-4.12	30,560,900	35,152,484,892,672
[7203]	26/09/07	3,110	3,120	3,088	3,096	+15.0	+0.49	12,938,800	36,662,318,989,312
[7203]	26/09/04	3,126	3,142	3,081	3,081	-36.0	-1.15	21,768,900	36,484,690,214,912
[7203]	26/09/03	3,162	3,182	3,117	3,117	-16.0	-0.51	22,107,500	36,910,995,079,168
[7203]	26/09/02	3,158	3,190	3,121	3,133	-110.0	-3.39	26,793,300	37,100,464,373,760
[7203]	26/09/01	3,150	3,269	3,145	3,243	+87.0	+2.76	28,612,900	38,403,068,395,520
[7203]	26/08/31	3,120	3,188	3,116	3,156	+40.0	+1.28	33,832,100	37,372,829,892,608
[7203]	26/08/28	3,090	3,145	3,081	3,116	+39.0	+1.27	24,831,800	36,899,154,558,976
[7203]	26/08/27	3,104	3,120	3,064	3,077	+7.0	+0.23	18,488,000	36,434,920,603,648
[7203]	26/08/26	3,071	3,104	3,066	3,070	-12.0	-0.39	18,377,900	36,352,032,768,000
[7203]	26/08/25	3,095	3,120	3,073	3,082	-43.0	-1.38	18,602,900	36,494,123,204,608
[7203]	26/08/24	3,132	3,141	3,077	3,125	-7.0	-0.22	19,283,900	37,003,290,738,688
[7203]	26/08/21	3,066	3,132	3,056	3,132	+66.0	+2.15	25,924,500	37,086,178,574,336
[7203]	26/08/20	3,000	3,078	3,000	3,066	+125.0	+4.25	30,687,200	36,304,666,492,928
[7203]	26/08/19	3,023	3,024	2,927	2,941	-81.0	-2.68	26,717,600	34,824,536,457,216
[7203]	26/08/18	3,006	3,027	2,989	3,022	+9.0	+0.30	17,285,000	35,783,662,632,960
[7203]	26/08/17	3,043	3,052	3,007	3,013	-7.0	-0.23	15,465,900	35,677,093,756,928
[7203]	26/08/14	2,985	3,027	2,968	3,020	+35.0	+1.17	22,125,700	35,759,977,398,272
[7203]	26/08/13	3,010	3,020	2,968	2,985	-14.0	-0.47	21,779,600	35,345,542,414,336
[7203]	26/08/12	3,010	3,027	2,981	2,999	+18.5	+0.62	23,418,400	35,517,236,248,576
[7203]	26/08/10	2,989	2,989	2,939	2,981	+1.0	+0.03	23,489,400	35,298,176,139,264
[7203]	26/08/07	2,995	3,022	2,964	2,980	-3.0	-0.10	24,563,900	35,286,335,619,072
[7203]	26/08/06	2,930	2,993	2,918	2,983	+69.5	+2.39	31,969,900	35,327,779,536,896
[7203]	26/08/05	2,903	2,924	2,869	2,914	-3.5	-0.12	48,003,400	34,510,747,992,064
[7203]	26/08/04	2,948	3,028	2,871	2,918	-44.5	-1.50	70,011,500	34,558,112,169,984
[7203]	26/08/03	2,999	2,999	2,885	2,963	-103.5	-3.37	43,659,400	35,090,958,647,296
[7203]	26/07/31	3,032	3,119	3,021	3,067	-59.0	-1.89	37,342,500	36,316,507,013,120
[7203]	26/07/30	3,181	3,192	3,106	3,126	-98.0	-3.04	102,087,800	37,015,131,258,880
[7203]	26/07/29	3,085	3,233	3,059	3,224	+216.0	+7.18	61,406,300	38,175,552,569,344
[7203]	26/07/28	2,972	3,015	2,934	3,008	+43.0	+1.45	30,618,100	35,617,886,961,664
[7203]	26/07/27	2,921	2,973	2,915	2,965	+68.5	+2.36	26,894,200	35,114,641,784,832
[7203]	26/07/24	2,920	2,923	2,877	2,897	-53.0	-1.80	23,007,200	34,303,530,500,096
[7203]	26/07/23	2,938	2,950	2,913	2,950	+11.0	+0.37	24,503,500	34,931,105,333,248
[7203]	26/07/22	2,921	2,951	2,897	2,939	-5.0	-0.17	24,733,500	34,800,853,319,680
[7203]	26/07/21	2,900	2,972	2,893	2,944	+45.0	+1.55	31,065,300	34,865,980,375,040
[7203]	26/07/17	2,865.5	2,913.5	2,857.0	2,899.5	-9.5	-0.33	35,779,500	-
[7203]	26/07/16	2,876.0	2,935.5	2,858.5	2,909.0	+33.5	+1.17	29,732,200	-
[7203]	26/07/15	2,857.0	2,875.5	2,837.0	2,875.5	+36.5	+1.29	21,157,100	-
[7203]	26/07/14	2,832.0	2,853.0	2,815.5	2,839.0	+33.0	+1.18	20,459,300	-
[7203]	26/07/13	2,844.0	2,847.0	2,794.0	2,806.0	-17.0	-0.60	19,932,600	-
[7203]	26/07/10	2,863.5	2,864.5	2,817.5	2,823.0	-1.0	-0.04	26,668,000	-
[7203]	26/07/09	2,854.0	2,865.0	2,817.0	2,824.0	-65.0	-2.25	24,949,800	-
[7203]	26/07/08	2,926.0	2,942.0	2,884.0	2,889.0	-57.0	-1.93	28,465,700	-
[7203]	26/07/07	2,950.0	2,980.0	2,925.0	2,946.0	+23.0	+0.79	36,408,300	-
[7203]	26/07/06	2,855.0	2,923.0	2,839.0	2,923.0	+95.0	+3.36	26,728,000	-
[7203]	26/07/03	2,839.0	2,856.5	2,813.0	2,828.0	+35.0	+1.25	23,428,700	-
[7203]	26/07/02	2,759.0	2,839.0	2,750.0	2,793.0	+68.5	+2.51	30,358,500	-
[7203]	26/07/01	2,765.0	2,771.5	2,715.0	2,724.5	-0.5	-0.02	21,882,700	-
[7203]	26/06/30	2,775.0	2,782.5	2,708.0	2,725.0	-47.0	-1.70	32,958,300	-
[7203]	26/06/29	2,805.0	2,805.0	2,745.0	2,772.0	+4.0	+0.14	31,780,500	-
[7203]	26/06/26	2,714.0	2,768.0	2,696.5	2,768.0	+67.5	+2.50	32,537,200	-
[7203]	26/06/25	2,700.0	2,713.5	2,689.0	2,700.5	+14.5	+0.54	20,706,600	-
[7203]	26/06/24	2,731.0	2,731.0	2,686.0	2,686.0	-20.0	-0.74	25,725,300	-
[7203]	26/06/23	2,745.0	2,748.0	2,706.0	2,706.0	-35.5	-1.29	22,693,000	-
[7203]	26/06/22	2,770.0	2,802.0	2,741.5	2,741.5	-35.0	-1.26	22,063,700	-
[7203]	26/06/19	2,785.0	2,793.0	2,755.0	2,776.5	-17.0	-0.61	28,789,700	-
[7203]	26/06/18	2,800.0	2,807.0	2,774.5	2,793.5	-16.5	-0.59	27,620,900	-
[7203]	26/06/17	2,862.5	2,863.5	2,803.5	2,810.0	-37.5	-1.32	26,726,100	-
[7203]	26/06/16	2,867.0	2,894.0	2,826.5	2,847.5	-55.0	-1.89	20,615,100	-
[7203]	26/06/15	2,836.5	2,934.5	2,830.0	2,902.5	+127.0	+4.58	29,688,600	-
[7203]	26/06/12	2,792.0	2,798.5	2,756.5	2,775.5	+28.0	+1.02	29,442,600	-
[7203]	26/06/11	2,768.0	2,782.5	2,718.5	2,747.5	-66.5	-2.36	27,541,100	-
[7203]	26/06/10	2,837.0	2,840.5	2,787.5	2,814.0	-16.0	-0.57	25,839,700	-
[7203]	26/06/09	2,850.0	2,873.0	2,821.5	2,830.0	+7.5	+0.27	22,825,800	-
[7203]	26/06/08	2,817.0	2,862.0	2,795.5	2,822.5	-27.5	-0.96	30,734,900	-
[7203]	26/06/05	2,872.0	2,885.5	2,837.0	2,850.0	+11.5	+0.41	18,955,400	-
[7203]	26/06/04	2,875.0	2,879.5	2,835.0	2,838.5	-42.5	-1.48	19,751,600	-
[7203]	26/06/03	2,840.0	2,920.0	2,833.0	2,881.0	+37.0	+1.30	27,875,500	-
[7203]	26/06/02	2,849.5	2,863.5	2,805.0	2,844.0	-61.5	-2.12	37,933,000	-
[7203]	26/06/01	3,006.0	3,009.0	2,891.0	2,905.5	-136.5	-4.49	37,687,200	-
[7203]	26/05/29	3,022.0	3,082.0	3,022.0	3,042.0	+12.0	+0.40	39,820,000	-
[7203]	26/05/28	3,039.0	3,072.0	3,023.0	3,030.0	+22.0	+0.73	25,312,200	-
[7203]	26/05/27	3,016.0	3,039.0	2,998.5	3,008.0	-14.0	-0.46	17,980,500	-
[7203]	26/05/26	3,028.0	3,030.0	2,989.0	3,022.0	-4.0	-0.13	16,349,400	-
[7203]	26/05/25	3,051.0	3,108.0	3,006.0	3,026.0	+39.0	+1.31	22,249,700	-
[7203]	26/05/22	3,020.0	3,022.0	2,975.5	2,987.0	+9.0	+0.30	16,498,800	-
[7203]	26/05/21	2,964.5	3,027.0	2,961.0	2,978.0	+36.0	+1.22	21,798,100	-
[7203]	26/05/20	3,003.0	3,027.0	2,942.0	2,942.0	-15.0	-0.51	26,030,500	-
[7203]	26/05/19	2,955.0	2,979.0	2,931.0	2,957.0	+2.5	+0.08	23,002,200	-
[7203]	26/05/18	2,990.0	3,013.0	2,940.0	2,954.5	-130.5	-4.23	30,946,400	-
[7203]	26/05/15	3,017.0	3,086.0	2,987.5	3,085.0	+77.0	+2.56	43,178,700	-
[7203]	26/05/14	2,944.0	3,010.0	2,943.0	3,008.0	+68.5	+2.33	31,564,100	-
[7203]	26/05/13	2,884.5	2,945.0	2,879.0	2,939.5	+96.5	+3.39	29,534,100	-
[7203]	26/05/12	2,831.0	2,886.5	2,820.0	2,843.0	-27.0	-0.94	29,055,900	-
[7203]	26/05/11	2,800.0	2,888.0	2,798.0	2,870.0	-43.0	-1.48	43,038,000	-
[7203]	26/05/08	3,020.0	3,088.0	2,874.0	2,913.0	-65.0	-2.18	75,083,900	-
[7203]	26/05/07	3,017.0	3,047.0	2,978.0	2,978.0	-22.0	-0.73	37,816,000	-
[7203]	26/05/01	3,000.0	3,022.0	2,971.0	3,000.0	-23.0	-0.76	21,904,100	-
[7203]	26/04/30	3,062.0	3,071.0	2,997.0	3,023.0	-89.0	-2.86	32,130,400	-
[7203]	26/04/28	3,131.0	3,135.0	3,079.0	3,112.0	+45.0	+1.47	21,920,800	-
[7203]	26/04/27	3,065.0	3,101.0	3,057.0	3,067.0	0.0	0.00	19,390,900	-
[7203]	26/04/24	3,122.0	3,133.0	3,062.0	3,067.0	-56.0	-1.79	22,659,400	-
[7203]	26/04/23	3,191.0	3,205.0	3,111.0	3,123.0	-68.0	-2.13	23,206,300	-
[7203]	26/04/22	3,220.0	3,235.0	3,191.0	3,191.0	-89.0	-2.71	20,463,800	-
[7203]	26/04/21	3,345.0	3,356.0	3,280.0	3,280.0	-110.0	-3.24	19,345,300	-
[7203]	26/04/20	3,413.0	3,413.0	3,380.0	3,390.0	+47.0	+1.41	14,589,600	-
[7203]	26/04/17	3,400.0	3,400.0	3,343.0	3,343.0	-49.0	-1.44	14,251,500	-
[7203]	26/04/16	3,416.0	3,468.0	3,392.0	3,392.0	+11.0	+0.33	20,154,600	-
[7203]	26/04/15	3,355.0	3,386.0	3,344.0	3,381.0	+55.0	+1.65	20,317,000	-
[7203]	26/04/14	3,355.0	3,355.0	3,288.0	3,326.0	+7.0	+0.21	15,920,200	-
[7203]	26/04/13	3,295.0	3,337.0	3,280.0	3,319.0	0.0	0.00	14,353,200	-
[7203]	26/04/10	3,345.0	3,363.0	3,295.0	3,319.0	-12.0	-0.36	16,930,900	-
[7203]	26/04/09	3,398.0	3,399.0	3,318.0	3,331.0	-53.0	-1.57	20,191,400	-
[7203]	26/04/08	3,392.0	3,418.0	3,333.0	3,384.0	+132.0	+4.06	27,222,600	-
[7203]	26/04/07	3,235.0	3,264.0	3,224.0	3,252.0	+5.0	+0.15	14,215,500	-
[7203]	26/04/06	3,255.0	3,297.0	3,244.0	3,247.0	-8.0	-0.25	11,430,400	-
[7203]	26/04/03	3,277.0	3,316.0	3,255.0	3,255.0	-7.0	-0.21	11,056,900	-
[7203]	26/04/02	3,365.0	3,384.0	3,251.0	3,262.0	-49.0	-1.48	21,711,400	-
[7203]	26/04/01	3,280.0	3,311.0	3,253.0	3,311.0	+149.0	+4.71	25,388,600	-
[7203]	26/03/31	3,200.0	3,252.0	3,162.0	3,162.0	-62.0	-1.92	26,872,400	-
[7203]	26/03/30	3,204.0	3,237.0	3,168.0	3,224.0	-184.0	-5.40	30,941,700	-
[7203]	26/03/27	3,355.0	3,434.0	3,346.0	3,408.0	+20.0	+0.59	28,198,100	-
[7203]	26/03/26	3,383.0	3,388.0	3,348.0	3,388.0	+50.0	+1.50	16,107,200	-
[7203]	26/03/25	3,389.0	3,420.0	3,328.0	3,338.0	+67.0	+2.05	18,556,700	-
[7203]	26/03/24	3,321.0	3,336.0	3,258.0	3,271.0	+20.0	+0.62	16,565,700	-
[7203]	26/03/23	3,278.0	3,280.0	3,190.0	3,251.0	-74.0	-2.23	22,909,400	-
[7203]	26/03/19	3,360.0	3,374.0	3,316.0	3,325.0	-79.0	-2.32	23,090,100	-
[7203]	26/03/18	3,359.0	3,424.0	3,359.0	3,404.0	+25.0	+0.74	15,583,800	-
[7203]	26/03/17	3,377.0	3,394.0	3,357.0	3,379.0	+41.0	+1.23	11,542,500	-
[7203]	26/03/16	3,370.0	3,380.0	3,328.0	3,338.0	-32.0	-0.95	18,079,900	-
[7203]	26/03/13	3,360.0	3,432.0	3,360.0	3,370.0	-97.0	-2.80	22,705,700	-
[7203]	26/03/12	3,510.0	3,511.0	3,417.0	3,467.0	-43.0	-1.23	19,335,000	-
[7203]	26/03/11	3,501.0	3,569.0	3,500.0	3,510.0	+37.0	+1.07	15,207,900	-
[7203]	26/03/10	3,463.0	3,517.0	3,432.0	3,473.0	+80.0	+2.36	22,222,100	-
[7203]	26/03/09	3,299.0	3,423.0	3,295.0	3,393.0	-122.0	-3.47	28,223,800	-
[7203]	26/03/06	3,490.0	3,543.0	3,470.0	3,515.0	+34.0	+0.98	20,575,900	-
[7203]	26/03/05	3,600.0	3,635.0	3,481.0	3,481.0	-39.0	-1.11	31,699,400	-
[7203]	26/03/04	3,660.0	3,669.0	3,497.0	3,520.0	-182.0	-4.92	34,266,800	-
[7203]	26/03/03	3,800.0	3,801.0	3,673.0	3,702.0	-242.0	-6.14	50,592,000	-
[7203]	26/03/02	3,685.0	3,957.0	3,652.0	3,944.0	+119.0	+3.11	44,611,800	-
[7203]	26/02/27	3,740.0	3,825.0	3,716.0	3,825.0	+49.0	+1.30	28,621,000	-
[7203]	26/02/26	3,780.0	3,821.0	3,755.0	3,776.0	+56.0	+1.51	24,605,000	-
[7203]	26/02/25	3,697.0	3,753.0	3,680.0	3,720.0	+64.0	+1.75	24,220,000	-
[7203]	26/02/24	3,676.0	3,682.0	3,621.0	3,656.0	+21.0	+0.58	20,855,600	-
[7203]	26/02/20	3,710.0	3,715.0	3,605.0	3,635.0	-139.0	-3.68	24,781,700	-
[7203]	26/02/19	3,730.0	3,786.0	3,710.0	3,774.0	+44.0	+1.18	15,842,100	-
[7203]	26/02/18	3,758.0	3,769.0	3,719.0	3,730.0	+17.0	+0.46	15,050,800	-
[7203]	26/02/17	3,682.0	3,724.0	3,667.0	3,713.0	+47.0	+1.28	13,395,200	-
[7203]	26/02/16	3,759.0	3,760.0	3,656.0	3,666.0	-108.0	-2.86	18,417,600	-
[7203]	26/02/13	3,760.0	3,787.0	3,715.0	3,774.0	+69.0	+1.86	32,482,400	-
[7203]	26/02/12	3,682.0	3,707.0	3,630.0	3,705.0	-9.0	-0.24	27,029,000	-
[7203]	26/02/10	3,727.0	3,759.0	3,687.0	3,714.0	-15.0	-0.40	27,155,000	-
[7203]	26/02/09	3,999.0	4,000.0	3,729.0	3,729.0	-51.0	-1.35	40,235,900	-
[7203]	26/02/06	3,669.0	3,793.0	3,637.0	3,780.0	+74.0	+2.00	42,812,900	-
[7203]	26/02/05	3,800.0	3,813.0	3,694.0	3,706.0	-19.0	-0.51	32,411,800	-
[7203]	26/02/04	3,656.0	3,743.0	3,629.0	3,725.0	+131.0	+3.64	28,520,900	-
[7203]	26/02/03	3,621.0	3,622.0	3,573.0	3,594.0	+59.0	+1.67	20,936,000	-
[7203]	26/02/02	3,600.0	3,627.0	3,516.0	3,535.0	+31.0	+0.88	22,997,000	-
[7203]	26/01/30	3,456.0	3,530.0	3,452.0	3,504.0	+56.0	+1.62	23,842,000	-
[7203]	26/01/29	3,369.0	3,470.0	3,346.0	3,448.0	+101.0	+3.02	24,456,700	-
[7203]	26/01/28	3,368.0	3,381.0	3,341.0	3,347.0	-112.0	-3.24	23,115,000	-
[7203]	26/01/27	3,496.0	3,498.0	3,436.0	3,459.0	-18.0	-0.52	18,214,200	-
[7203]	26/01/26	3,500.0	3,521.0	3,460.0	3,477.0	-147.0	-4.06	28,379,900	-
[7203]	26/01/23	3,635.0	3,651.0	3,587.0	3,624.0	+40.0	+1.12	21,187,900	-
[7203]	26/01/22	3,630.0	3,639.0	3,570.0	3,584.0	+32.0	+0.90	17,423,300	-
[7203]	26/01/21	3,506.0	3,559.0	3,491.0	3,552.0	+11.0	+0.31	16,952,900	-
[7203]	26/01/20	3,590.0	3,594.0	3,528.0	3,541.0	-82.0	-2.26	20,386,000	-
[7203]	26/01/19	3,600.0	3,623.0	3,565.0	3,623.0	-47.0	-1.28	17,580,700	-
[7203]	26/01/16	3,675.0	3,742.0	3,660.0	3,670.0	-44.0	-1.18	20,254,500	-
[7203]	26/01/15	3,639.0	3,764.0	3,635.0	3,714.0	+92.0	+2.54	35,684,100	-
[7203]	26/01/14	3,620.0	3,645.0	3,562.0	3,622.0	-19.0	-0.52	26,474,500	-
[7203]	26/01/13	3,500.0	3,641.0	3,499.0	3,641.0	+253.0	+7.47	50,179,500	-
[7203]	26/01/09	3,322.0	3,404.0	3,321.0	3,388.0	+94.0	+2.85	24,104,300	-
[7203]	26/01/08	3,301.0	3,328.0	3,286.0	3,294.0	-41.0	-1.23	18,107,700	-
[7203]	26/01/07	3,350.0	3,360.0	3,326.0	3,335.0	-94.0	-2.74	21,592,100	-
[7203]	26/01/06	3,488.0	3,504.0	3,423.0	3,429.0	+30.0	+0.88	21,996,200	-
[7203]	26/01/05	3,411.0	3,455.0	3,397.0	3,399.0	+43.0	+1.28	18,505,900	-
[7203]	25/12/30	3,370.0	3,387.0	3,353.0	3,356.0	-8.0	-0.24	12,175,900	-
[7203]	25/12/29	3,386.0	3,386.0	3,352.0	3,364.0	-16.0	-0.47	12,099,700	-
[7203]	25/12/26	3,377.0	3,397.0	3,369.0	3,380.0	+6.0	+0.18	10,705,500	-
[7203]	25/12/25	3,377.0	3,383.0	3,358.0	3,374.0	+21.0	+0.63	7,132,300	-
[7203]	25/12/24	3,418.0	3,420.0	3,353.0	3,353.0	-62.0	-1.82	12,845,800	-
[7203]	25/12/23	3,479.0	3,479.0	3,410.0	3,415.0	-40.0	-1.16	17,000,600	-
[7203]	25/12/22	3,494.0	3,495.0	3,437.0	3,455.0	+31.0	+0.91	17,099,900	-
[7203]	25/12/19	3,389.0	3,439.0	3,388.0	3,424.0	+61.0	+1.81	37,972,600	-
[7203]	25/12/18	3,350.0	3,384.0	3,342.0	3,363.0	+14.0	+0.42	19,193,200	-
[7203]	25/12/17	3,346.0	3,356.0	3,312.0	3,349.0	+19.0	+0.57	20,872,500	-
[7203]	25/12/16	3,380.0	3,394.0	3,329.0	3,330.0	-20.0	-0.60	28,736,000	-
[7203]	25/12/15	3,243.0	3,358.0	3,242.0	3,350.0	+90.0	+2.76	31,427,000	-
[7203]	25/12/12	3,191.0	3,272.0	3,168.0	3,260.0	+150.0	+4.82	42,664,200	-
[7203]	25/12/11	3,148.0	3,160.0	3,099.0	3,110.0	-6.0	-0.19	14,242,200	-
[7203]	25/12/10	3,089.0	3,137.0	3,076.0	3,116.0	+50.0	+1.63	20,327,700	-
[7203]	25/12/09	3,076.0	3,083.0	3,044.0	3,066.0	+6.0	+0.20	15,163,400	-
[7203]	25/12/08	3,050.0	3,060.0	3,021.0	3,060.0	+28.0	+0.92	15,596,600	-
[7203]	25/12/05	3,053.0	3,067.0	3,016.0	3,032.0	-71.0	-2.29	21,707,900	-
[7203]	25/12/04	3,028.0	3,107.0	3,004.0	3,103.0	+98.0	+3.26	21,589,300	-
[7203]	25/12/03	3,030.0	3,040.0	2,994.0	3,005.0	-40.0	-1.31	16,544,800	-
[7203]	25/12/02	3,085.0	3,090.0	3,042.0	3,045.0	-37.0	-1.20	17,880,100	-
[7203]	25/12/01	3,132.0	3,133.0	3,075.0	3,082.0	-51.0	-1.63	13,231,700	-
[7203]	25/11/28	3,140.0	3,140.0	3,119.0	3,133.0	-5.0	-0.16	13,070,100	-
[7203]	25/11/27	3,155.0	3,165.0	3,128.0	3,138.0	-3.0	-0.10	11,108,400	-
[7203]	25/11/26	3,129.0	3,158.0	3,090.0	3,141.0	+64.0	+2.08	20,618,800	-
[7203]	25/11/25	3,150.0	3,150.0	3,070.0	3,077.0	-20.0	-0.65	17,998,000	-
[7203]	25/11/21	3,035.0	3,120.0	3,028.0	3,097.0	+53.0	+1.74	31,305,500	-
[7203]	25/11/20	3,095.0	3,103.0	3,044.0	3,044.0	+7.0	+0.23	17,872,000	-
[7203]	25/11/19	3,074.0	3,075.0	3,019.0	3,037.0	+8.0	+0.26	15,126,800	-
[7203]	25/11/18	3,106.0	3,114.0	3,028.0	3,029.0	-90.0	-2.89	21,663,600	-
[7203]	25/11/17	3,150.0	3,164.0	3,114.0	3,119.0	-61.0	-1.92	15,668,000	-
[7203]	25/11/14	3,155.0	3,180.0	3,134.0	3,180.0	-18.0	-0.56	17,302,600	-
[7203]	25/11/13	3,200.0	3,215.0	3,180.0	3,198.0	+8.0	+0.25	16,407,400	-
[7203]	25/11/12	3,176.0	3,214.0	3,175.0	3,190.0	+43.0	+1.37	20,882,100	-
[7203]	25/11/11	3,148.0	3,177.0	3,129.0	3,147.0	+16.0	+0.51	17,570,500	-
[7203]	25/11/10	3,133.0	3,134.0	3,090.0	3,131.0	+13.0	+0.42	19,709,600	-
[7203]	25/11/07	3,090.0	3,128.0	3,077.0	3,118.0	-21.0	-0.67	17,774,800	-
[7203]	25/11/06	3,110.0	3,182.0	3,054.0	3,139.0	+99.0	+3.26	32,756,900	-
[7203]	25/11/05	3,150.0	3,151.0	2,996.0	3,040.0	-115.0	-3.65	56,932,600	-
[7203]	25/11/04	3,150.0	3,205.0	3,120.0	3,155.0	+17.0	+0.54	26,958,800	-
[7203]	25/10/31	3,190.0	3,198.0	3,121.0	3,138.0	-47.0	-1.48	25,906,600	-
[7203]	25/10/30	3,148.0	3,190.0	3,125.0	3,185.0	+39.0	+1.24	23,926,200	-
[7203]	25/10/29	3,176.0	3,182.0	3,124.0	3,146.0	-25.0	-0.79	20,640,200	-
[7203]	25/10/28	3,220.0	3,221.0	3,167.0	3,171.0	-47.0	-1.46	19,805,700	-
[7203]	25/10/27	3,170.0	3,218.0	3,165.0	3,218.0	+91.0	+2.91	24,626,500	-
[7203]	25/10/24	3,110.0	3,136.0	3,090.0	3,127.0	+36.0	+1.16	18,839,800	-
[7203]	25/10/23	3,100.0	3,112.0	3,057.0	3,091.0	-13.0	-0.42	18,085,400	-
[7203]	25/10/22	3,075.0	3,162.0	3,074.0	3,104.0	+99.0	+3.29	49,951,100	-
[7203]	25/10/21	3,017.0	3,021.0	2,988.0	3,005.0	+2.0	+0.07	16,336,700	-
[7203]	25/10/20	2,988.5	3,003.0	2,971.0	3,003.0	+69.5	+2.37	20,574,600	-
[7203]	25/10/17	2,920.0	2,960.5	2,920.0	2,933.5	-21.0	-0.71	14,316,900	-
[7203]	25/10/16	2,964.0	2,979.5	2,937.5	2,954.5	+41.0	+1.41	19,598,500	-
[7203]	25/10/15	2,898.0	2,919.5	2,888.5	2,913.5	+42.0	+1.46	18,470,700	-
[7203]	25/10/14	2,848.5	2,898.0	2,831.5	2,871.5	-27.0	-0.93	24,550,500	-
[7203]	25/10/10	2,926.5	2,939.5	2,891.0	2,898.5	-49.0	-1.66	25,255,700	-
[7203]	25/10/09	3,000.0	3,002.0	2,935.0	2,947.5	-61.5	-2.04	28,589,800	-
[7203]	25/10/08	3,050.0	3,075.0	3,000.0	3,009.0	-14.0	-0.46	31,036,900	-
[7203]	25/10/07	3,000.0	3,035.0	2,997.5	3,023.0	+49.0	+1.65	31,197,700	-
[7203]	25/10/06	3,010.0	3,022.0	2,963.5	2,974.0	+134.5	+4.74	45,597,700	-
[7203]	25/10/03	2,806.0	2,840.0	2,794.0	2,839.5	+34.5	+1.23	14,005,700	-
[7203]	25/10/02	2,798.0	2,832.0	2,787.0	2,805.0	-16.5	-0.58	22,099,300	-
[7203]	25/10/01	2,826.5	2,833.0	2,791.0	2,821.5	-28.0	-0.98	26,571,700	-
[7203]	25/09/30	2,860.0	2,860.0	2,821.5	2,849.5	-20.5	-0.71	22,116,900	-
[7203]	25/09/29	2,920.0	2,924.0	2,863.5	2,870.0	-99.5	-3.35	24,786,300	-
[7203]	25/09/26	2,978.0	2,999.5	2,958.0	2,969.5	+8.0	+0.27	32,053,900	-
[7203]	25/09/25	2,955.0	2,966.0	2,935.0	2,961.5	+32.0	+1.09	19,580,500	-
[7203]	25/09/24	2,955.0	2,956.0	2,921.0	2,929.5	-34.5	-1.16	21,777,500	-
[7203]	25/09/22	2,923.0	2,974.5	2,920.0	2,964.0	+41.0	+1.40	18,457,400	-
[7203]	25/09/19	2,957.5	2,985.0	2,917.5	2,923.0	-17.5	-0.60	39,502,900	-
[7203]	25/09/18	2,966.5	2,972.0	2,928.0	2,940.5	-10.0	-0.34	20,542,800	-
[7203]	25/09/17	2,930.0	2,954.5	2,919.0	2,950.5	+16.0	+0.55	18,883,400	-
[7203]	25/09/16	2,900.0	2,944.0	2,895.5	2,934.5	+45.5	+1.57	22,117,100	-
[7203]	25/09/12	2,897.5	2,904.5	2,884.5	2,889.0	+2.5	+0.09	22,253,600	-
[7203]	25/09/11	2,880.0	2,886.5	2,858.0	2,886.5	-27.0	-0.93	23,863,900	-
[7203]	25/09/10	2,929.0	2,930.0	2,896.5	2,913.5	-35.5	-1.20	21,880,400	-
[7203]	25/09/09	2,980.0	2,988.0	2,942.0	2,949.0	-21.0	-0.71	20,893,100	-
[7203]	25/09/08	2,978.0	2,979.0	2,945.5	2,970.0	+7.5	+0.25	20,701,300	-
[7203]	25/09/05	3,000.0	3,006.0	2,909.0	2,962.5	+57.5	+1.98	39,740,400	-