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
[7259]	26/10/30	2,050	2,104	2,045	2,081	+41.0	+2.01	6,402,700	1,443,187,785,728
[7259]	26/10/29	2,062	2,082	1,991	2,040	-38.5	-1.85	10,024,500	1,415,100,760,064
[7259]	26/10/28	2,126	2,133	2,076	2,079	-31.5	-1.49	2,858,200	1,442,147,598,336
[7259]	26/10/27	2,122	2,132	2,096	2,111	-1.5	-0.07	2,927,800	1,464,339,791,872
[7259]	26/10/26	2,138	2,146	2,113	2,113	-30.5	-1.42	2,781,000	1,465,726,795,776
[7259]	26/10/23	2,171	2,172	2,115	2,144	+2.5	+0.12	3,475,700	1,487,225,487,360
[7259]	26/10/22	2,154	2,160	2,142	2,142	-21.5	-0.99	1,813,600	1,485,838,483,456
[7259]	26/10/21	2,205	2,213	2,158	2,164	-16.0	-0.73	2,419,200	1,500,748,840,960
[7259]	26/10/20	2,164	2,193	2,162	2,180	0	+0.00	1,574,400	1,511,845,003,264
[7259]	26/10/19	2,211	2,216	2,175	2,180	-21.0	-0.95	1,547,700	1,511,845,003,264
[7259]	26/10/16	2,176	2,207	2,167	2,201	+52.5	+2.44	2,737,200	1,526,755,360,768
[7259]	26/10/15	2,140	2,162	2,138	2,149	-26.0	-1.20	2,947,900	1,490,346,311,680
[7259]	26/10/14	2,222	2,228	2,175	2,175	-20.5	-0.93	2,808,900	1,508,724,178,944
[7259]	26/10/13	2,158	2,209	2,158	2,196	+12.5	+0.57	2,899,500	1,523,287,851,008
[7259]	26/10/09	2,178	2,199	2,170	2,184	-11.5	-0.52	2,916,700	1,514,965,827,584
[7259]	26/10/08	2,206	2,208	2,177	2,196	-22.0	-0.99	2,954,600	1,531,631,763,456
[7259]	26/10/07	2,204	2,225	2,203	2,218	+7.5	+0.34	1,973,000	1,547,324,751,872
[7259]	26/10/06	2,200	2,219	2,189	2,211	+24.0	+1.10	1,863,400	1,542,093,799,424
[7259]	26/10/05	2,168	2,190	2,164	2,187	+40.5	+1.89	2,314,700	1,525,703,376,896
[7259]	26/10/02	2,159	2,161	2,132	2,147	-32.5	-1.49	2,762,500	1,497,804,701,696
[7259]	26/10/01	2,182	2,208	2,172	2,180	-28.0	-1.27	2,311,600	1,520,472,293,376
[7259]	26/09/30	2,183	2,221	2,171	2,208	+41.5	+1.92	2,609,900	1,540,350,148,608
[7259]	26/09/29	2,177	2,192	2,158	2,167	-73.5	-3.28	2,191,800	1,511,754,039,296
[7259]	26/09/28	2,247	2,263	2,231	2,241	+4.5	+0.20	2,068,100	1,563,366,391,808
[7259]	26/09/25	2,216	2,238	2,216	2,237	+8.0	+0.36	2,654,300	1,560,227,872,768
[7259]	26/09/24	2,230	2,255	2,220	2,229	-4.0	-0.18	2,568,200	1,554,648,137,728
[7259]	26/09/18	2,275	2,290	2,233	2,233	-49.5	-2.17	3,892,600	1,557,786,656,768
[7259]	26/09/17	2,250	2,283	2,240	2,283	+50.5	+2.26	2,013,600	1,592,659,935,232
[7259]	26/09/16	2,250	2,252	2,227	2,233	+12.0	+0.54	1,658,700	1,557,438,005,248
[7259]	26/09/15	2,250	2,253	2,219	2,221	-15.0	-0.67	1,557,300	1,549,068,402,688
[7259]	26/09/14	2,223	2,237	2,214	2,236	+6.5	+0.29	1,693,400	1,559,879,090,176
[7259]	26/09/11	2,167	2,230	2,165	2,230	+54.5	+2.50	3,237,400	1,555,694,354,432
[7259]	26/09/10	2,140	2,187	2,139	2,176	-9.5	-0.43	4,343,500	1,518,031,208,448
[7259]	26/09/09	2,160	2,186	2,151	2,186	+15.5	+0.71	4,466,300	1,525,005,811,712
[7259]	26/09/08	2,270	2,277	2,171	2,171	-114.0	-4.99	2,116,600	1,514,195,124,224
[7259]	26/09/07	2,298	2,304	2,254	2,285	+36.0	+1.60	1,496,000	1,593,706,151,936
[7259]	26/09/04	2,259	2,270	2,232	2,249	-8.5	-0.38	2,439,300	1,578,061,266,944
[7259]	26/09/03	2,245	2,284	2,232	2,258	+29.5	+1.32	2,473,300	1,584,375,005,184
[7259]	26/09/02	2,274	2,280	2,226	2,229	-88.0	-3.80	2,638,100	1,563,680,178,176
[7259]	26/09/01	2,275	2,325	2,275	2,317	+66.0	+2.93	2,523,100	1,625,413,648,384
[7259]	26/08/31	2,233	2,262	2,229	2,251	+18.0	+0.81	2,640,900	1,579,113,644,032
[7259]	26/08/28	2,235	2,249	2,224	2,233	+3.0	+0.13	2,384,000	1,566,486,298,624
[7259]	26/08/27	2,241	2,263	2,230	2,230	-22.0	-0.98	2,050,100	1,564,381,806,592
[7259]	26/08/26	2,257	2,265	2,243	2,252	+4.5	+0.20	1,406,500	1,580,165,890,048
[7259]	26/08/25	2,274	2,280	2,239	2,248	-26.0	-1.14	1,794,400	1,577,009,020,928
[7259]	26/08/24	2,278	2,292	2,263	2,274	+5.0	+0.22	1,785,300	1,595,248,476,160
[7259]	26/08/21	2,252	2,277	2,252	2,269	+2.0	+0.09	1,639,100	1,591,740,858,368
[7259]	26/08/20	2,245	2,270	2,230	2,267	+71.0	+3.23	1,844,600	1,590,337,863,680
[7259]	26/08/19	2,230	2,233	2,188	2,196	-61.5	-2.72	2,243,900	1,540,880,990,208
[7259]	26/08/18	2,250	2,272	2,248	2,258	+17.0	+0.76	1,634,300	1,584,024,256,512
[7259]	26/08/17	2,265	2,276	2,241	2,241	-24.0	-1.06	1,893,000	1,572,098,408,448
[7259]	26/08/14	2,222	2,265	2,200	2,265	+31.0	+1.39	2,688,700	1,588,934,868,992
[7259]	26/08/13	2,200	2,237	2,200	2,234	0	+0.00	2,259,500	1,567,187,795,968
[7259]	26/08/12	2,271	2,275	2,220	2,234	-7.0	-0.31	2,266,600	1,567,187,795,968
[7259]	26/08/10	2,278	2,281	2,224	2,241	-17.0	-0.75	1,790,800	1,572,098,408,448
[7259]	26/08/07	2,222	2,287	2,220	2,258	+15.0	+0.67	1,741,200	1,584,024,256,512
[7259]	26/08/06	2,209	2,254	2,207	2,243	+41.0	+1.86	2,230,300	1,573,501,403,136
[7259]	26/08/05	2,183	2,214	2,178	2,202	+39.0	+1.80	2,752,800	1,544,739,225,600
[7259]	26/08/04	2,143	2,197	2,141	2,163	+20.0	+0.93	2,796,000	1,517,380,173,824
[7259]	26/08/03	2,185	2,198	2,138	2,143	-80.0	-3.60	4,810,000	1,503,349,833,728
[7259]	26/07/31	2,426	2,517	2,210	2,223	-294.5	-11.70	6,740,700	1,559,821,942,784
[7259]	26/07/30	2,537	2,545	2,474	2,518	+6.5	+0.26	3,008,300	1,766,769,295,360
[7259]	26/07/29	2,458	2,512	2,424	2,512	+104.5	+4.34	2,730,100	1,762,560,180,224
[7259]	26/07/28	2,400	2,414	2,371	2,408	+8.5	+0.35	1,973,900	1,689,602,490,368
[7259]	26/07/27	2,350	2,400	2,337	2,400	+95.0	+4.12	1,964,600	1,683,639,500,800
[7259]	26/07/24	2,294	2,323	2,285	2,305	-21.5	-0.92	1,835,700	1,617,346,297,856
[7259]	26/07/23	2,286	2,333	2,286	2,327	+17.5	+0.76	1,648,000	1,632,779,632,640
[7259]	26/07/22	2,329	2,332	2,295	2,310	+17.5	+0.76	1,958,400	1,620,853,784,576
[7259]	26/07/21	2,275	2,304	2,261	2,293	+37.5	+1.66	1,865,000	1,608,928,067,584
[7259]	26/07/17	2,272.5	2,291.0	2,224.0	2,256.0	-29.5	-1.29	1,660,900	-
[7259]	26/07/16	2,270.0	2,307.0	2,260.5	2,285.5	+22.0	+0.97	1,175,300	-
[7259]	26/07/15	2,228.5	2,280.5	2,223.0	2,263.5	+2.0	+0.09	1,631,000	-
[7259]	26/07/14	2,258.5	2,276.0	2,247.5	2,261.5	+7.5	+0.33	1,439,300	-
[7259]	26/07/13	2,300.5	2,309.0	2,248.0	2,254.0	-36.5	-1.59	1,476,900	-
[7259]	26/07/10	2,311.0	2,317.5	2,282.0	2,290.5	+1.0	+0.04	2,214,400	-
[7259]	26/07/09	2,321.0	2,326.5	2,278.5	2,289.5	-40.5	-1.74	1,804,300	-
[7259]	26/07/08	2,350.5	2,362.5	2,302.5	2,330.0	-37.5	-1.58	2,532,600	-
[7259]	26/07/07	2,396.0	2,427.5	2,350.0	2,367.5	+0.5	+0.02	2,242,100	-
[7259]	26/07/06	2,321.0	2,380.0	2,305.5	2,367.0	+84.5	+3.70	2,104,100	-
[7259]	26/07/03	2,270.0	2,292.0	2,245.0	2,282.5	+30.0	+1.33	1,522,100	-
[7259]	26/07/02	2,202.0	2,262.0	2,184.5	2,252.5	+63.0	+2.88	2,007,600	-
[7259]	26/07/01	2,207.0	2,210.5	2,152.0	2,189.5	+3.0	+0.14	2,216,500	-
[7259]	26/06/30	2,183.0	2,205.5	2,156.5	2,186.5	+1.5	+0.07	2,328,200	-
[7259]	26/06/29	2,209.0	2,216.0	2,159.5	2,185.0	-19.5	-0.88	3,985,500	-
[7259]	26/06/26	2,177.5	2,208.0	2,145.0	2,204.5	+42.5	+1.97	2,826,100	-
[7259]	26/06/25	2,228.5	2,228.5	2,162.0	2,162.0	-24.5	-1.12	2,185,900	-
[7259]	26/06/24	2,208.0	2,229.5	2,167.5	2,186.5	-29.5	-1.33	2,652,200	-
[7259]	26/06/23	2,246.0	2,255.0	2,211.0	2,216.0	-27.0	-1.20	2,430,000	-
[7259]	26/06/22	2,251.0	2,299.0	2,243.0	2,243.0	-56.0	-2.44	2,652,800	-
[7259]	26/06/19	2,386.0	2,386.0	2,293.0	2,299.0	-73.5	-3.10	2,804,300	-
[7259]	26/06/18	2,374.5	2,389.5	2,345.0	2,372.5	+1.5	+0.06	1,834,400	-
[7259]	26/06/17	2,350.0	2,373.0	2,322.5	2,371.0	+19.5	+0.83	1,368,700	-
[7259]	26/06/16	2,335.0	2,374.5	2,331.0	2,351.5	-21.5	-0.91	1,358,600	-
[7259]	26/06/15	2,323.0	2,382.5	2,310.0	2,373.0	+100.0	+4.40	1,959,500	-
[7259]	26/06/12	2,300.0	2,323.0	2,267.5	2,273.0	-14.0	-0.61	2,108,200	-
[7259]	26/06/11	2,264.5	2,287.0	2,225.5	2,287.0	-41.0	-1.76	1,755,200	-
[7259]	26/06/10	2,361.0	2,375.0	2,293.0	2,328.0	-107.0	-4.39	2,222,700	-
[7259]	26/06/09	2,460.5	2,499.5	2,408.0	2,435.0	+74.5	+3.16	3,215,800	-
[7259]	26/06/08	2,324.5	2,382.5	2,324.0	2,360.5	-31.5	-1.32	1,524,600	-
[7259]	26/06/05	2,430.0	2,437.0	2,375.0	2,392.0	-48.0	-1.97	2,345,700	-
[7259]	26/06/04	2,402.5	2,453.5	2,400.5	2,440.0	+9.5	+0.39	2,390,400	-
[7259]	26/06/03	2,399.0	2,458.5	2,372.5	2,430.5	+80.5	+3.43	2,356,100	-
[7259]	26/06/02	2,276.0	2,361.5	2,263.0	2,350.0	+24.0	+1.03	2,525,500	-
[7259]	26/06/01	2,379.0	2,392.0	2,320.0	2,326.0	-87.5	-3.63	2,384,400	-
[7259]	26/05/29	2,372.0	2,424.5	2,340.5	2,413.5	+84.5	+3.63	5,404,400	-
[7259]	26/05/28	2,353.0	2,365.5	2,305.0	2,329.0	-30.0	-1.27	1,908,400	-
[7259]	26/05/27	2,315.0	2,381.0	2,312.5	2,359.0	+17.0	+0.73	2,585,100	-
[7259]	26/05/26	2,360.0	2,362.0	2,319.0	2,342.0	-17.5	-0.74	1,553,400	-
[7259]	26/05/25	2,369.5	2,388.0	2,327.0	2,359.5	+40.0	+1.72	1,459,100	-
[7259]	26/05/22	2,373	2,375	2,315	2,319	-36.5	-1.55	1,553,600	-
[7259]	26/05/21	2,379	2,393	2,355	2,356	+27.0	+1.16	1,564,100	-
[7259]	26/05/20	2,375	2,380	2,306	2,329	-60.0	-2.51	1,664,100	-
[7259]	26/05/19	2,390	2,398	2,353	2,389	+18.0	+0.76	1,607,500	-
[7259]	26/05/18	2,438	2,461	2,359	2,371	-108.5	-4.38	2,271,300	-
[7259]	26/05/15	2,395	2,480	2,390	2,480	+73.5	+3.05	3,820,100	-
[7259]	26/05/14	2,382	2,417	2,366	2,407	+11.5	+0.48	2,512,100	-
[7259]	26/05/13	2,320	2,406	2,307	2,396	+86.0	+3.72	2,259,600	-
[7259]	26/05/12	2,271	2,314	2,265	2,310	+36.0	+1.58	1,684,900	-
[7259]	26/05/11	2,261	2,296	2,260	2,274	-17.0	-0.74	2,188,600	-
[7259]	26/05/08	2,295	2,341	2,286	2,291	+34.0	+1.51	4,028,600	-
[7259]	26/05/07	2,361	2,361	2,239	2,257	-120.0	-5.05	6,297,100	-
[7259]	26/05/01	2,475	2,494	2,377	2,377	-110.5	-4.44	4,116,300	-
[7259]	26/04/30	2,400	2,500	2,387	2,488	+183.5	+7.96	8,485,000	-
[7259]	26/04/28	2,241.5	2,423.5	2,152.0	2,305.0	+98.0	+4.44	9,913,000	-
[7259]	26/04/27	2,179.5	2,224.5	2,177.0	2,207.0	+28.5	+1.31	2,310,000	-
[7259]	26/04/24	2,262.5	2,268.0	2,178.0	2,178.5	-89.5	-3.95	2,138,200	-
[7259]	26/04/23	2,268.5	2,284.0	2,244.5	2,268.0	-13.5	-0.59	1,855,900	-
[7259]	26/04/22	2,308.0	2,308.0	2,270.5	2,281.5	-30.0	-1.30	2,103,800	-
[7259]	26/04/21	2,367.5	2,368.0	2,311.5	2,311.5	-49.0	-2.08	2,399,800	-
[7259]	26/04/20	2,394.0	2,394.0	2,337.0	2,360.5	+60.5	+2.63	2,758,500	-
[7259]	26/04/17	2,319.0	2,321.0	2,285.0	2,300.0	-23.0	-0.99	1,703,400	-
[7259]	26/04/16	2,300.0	2,345.0	2,286.5	2,323.0	+52.5	+2.31	2,747,500	-
[7259]	26/04/15	2,327.0	2,330.0	2,267.0	2,270.5	-29.0	-1.26	2,235,000	-
[7259]	26/04/14	2,278.0	2,299.5	2,261.0	2,299.5	+62.5	+2.79	2,491,400	-
[7259]	26/04/13	2,218.0	2,250.5	2,218.0	2,237.0	-11.5	-0.51	1,508,500	-
[7259]	26/04/10	2,255.0	2,278.5	2,243.5	2,248.5	-25.0	-1.10	1,639,400	-
[7259]	26/04/09	2,282.0	2,293.5	2,256.5	2,273.5	-4.5	-0.20	2,550,400	-
[7259]	26/04/08	2,290.0	2,299.0	2,250.5	2,278.0	+64.5	+2.91	3,161,600	-
[7259]	26/04/07	2,220.0	2,227.5	2,201.5	2,213.5	-3.0	-0.14	1,673,100	-
[7259]	26/04/06	2,255.0	2,260.0	2,216.5	2,216.5	-28.0	-1.25	1,098,400	-
[7259]	26/04/03	2,250.0	2,259.5	2,229.0	2,244.5	+9.0	+0.40	1,175,800	-
[7259]	26/04/02	2,290.0	2,292.5	2,230.0	2,235.5	-15.0	-0.67	2,707,900	-
[7259]	26/04/01	2,277.0	2,277.0	2,221.5	2,250.5	+82.5	+3.81	2,736,800	-
[7259]	26/03/31	2,167.0	2,198.0	2,148.0	2,168.0	-5.5	-0.25	2,868,500	-
[7259]	26/03/30	2,136.5	2,186.5	2,133.5	2,173.5	-107.5	-4.71	2,241,100	-
[7259]	26/03/27	2,265.0	2,303.5	2,260.0	2,281.0	+11.0	+0.48	2,312,600	-
[7259]	26/03/26	2,298.5	2,299.0	2,250.0	2,270.0	-18.5	-0.81	1,863,300	-
[7259]	26/03/25	2,297.5	2,299.0	2,264.5	2,288.5	+41.0	+1.82	2,356,400	-
[7259]	26/03/24	2,239.5	2,247.5	2,204.0	2,247.5	+58.0	+2.65	2,014,400	-
[7259]	26/03/23	2,181.0	2,196.0	2,117.5	2,189.5	-21.0	-0.95	4,748,000	-
[7259]	26/03/19	2,292.0	2,304.5	2,210.5	2,210.5	-144.5	-6.14	6,467,900	-
[7259]	26/03/18	2,342.5	2,360.0	2,326.0	2,355.0	+40.0	+1.73	4,083,100	-
[7259]	26/03/17	2,337.5	2,341.0	2,310.0	2,315.0	+2.5	+0.11	2,865,500	-
[7259]	26/03/16	2,316.5	2,353.0	2,303.0	2,312.5	-43.5	-1.85	2,565,800	-
[7259]	26/03/13	2,333.0	2,377.0	2,333.0	2,356.0	-62.5	-2.58	2,910,800	-
[7259]	26/03/12	2,434.5	2,444.5	2,394.5	2,418.5	-12.0	-0.49	2,407,100	-
[7259]	26/03/11	2,474.0	2,489.5	2,430.5	2,430.5	-5.5	-0.23	2,246,000	-
[7259]	26/03/10	2,448.5	2,451.5	2,409.0	2,436.0	+37.5	+1.56	2,642,400	-
[7259]	26/03/09	2,380.0	2,416.5	2,345.0	2,398.5	-105.0	-4.19	3,099,400	-
[7259]	26/03/06	2,458.0	2,508.0	2,451.5	2,503.5	-4.5	-0.18	2,635,400	-
[7259]	26/03/05	2,537.0	2,555.0	2,493.5	2,508.0	+66.5	+2.72	3,529,900	-
[7259]	26/03/04	2,453.0	2,507.0	2,403.0	2,441.5	-159.0	-6.11	4,005,400	-
[7259]	26/03/03	2,697.5	2,711.0	2,583.0	2,600.5	-131.0	-4.80	3,564,300	-
[7259]	26/03/02	2,690.0	2,738.5	2,669.0	2,731.5	-48.0	-1.73	2,748,700	-
[7259]	26/02/27	2,748.0	2,779.5	2,713.5	2,779.5	+65.0	+2.39	3,073,400	-
[7259]	26/02/26	2,690.0	2,733.0	2,688.5	2,714.5	-13.0	-0.48	3,028,900	-
[7259]	26/02/25	2,683.5	2,748.0	2,674.5	2,727.5	+46.5	+1.73	2,530,200	-
[7259]	26/02/24	2,690.0	2,722.0	2,650.0	2,681.0	-1.0	-0.04	3,758,900	-
[7259]	26/02/20	2,811.5	2,813.0	2,642.5	2,682.0	-254.5	-8.67	6,419,800	-
[7259]	26/02/19	2,870.0	2,978.0	2,852.5	2,936.5	+57.0	+1.98	3,061,000	-
[7259]	26/02/18	2,875.0	2,890.0	2,840.5	2,879.5	-7.5	-0.26	2,053,300	-
[7259]	26/02/17	2,882.0	2,905.0	2,857.0	2,887.0	+2.0	+0.07	1,148,000	-
[7259]	26/02/16	2,933.5	2,959.0	2,885.0	2,885.0	-34.5	-1.18	1,675,000	-
[7259]	26/02/13	2,902.0	2,944.5	2,900.0	2,919.5	-5.0	-0.17	2,360,100	-
[7259]	26/02/12	2,935.0	2,938.0	2,872.0	2,924.5	+30.5	+1.05	2,549,600	-
[7259]	26/02/10	2,831.0	2,914.5	2,828.0	2,894.0	+51.0	+1.79	3,522,600	-
[7259]	26/02/09	2,907.0	2,929.5	2,830.0	2,843.0	-50.5	-1.75	3,212,900	-
[7259]	26/02/06	2,827.5	2,901.0	2,818.0	2,893.5	+37.5	+1.31	2,240,100	-
[7259]	26/02/05	2,920.0	2,920.0	2,828.0	2,856.0	-3.0	-0.10	2,632,400	-
[7259]	26/02/04	2,812.5	2,884.5	2,764.0	2,859.0	+62.5	+2.23	3,350,500	-
[7259]	26/02/03	2,799.5	2,835.0	2,628.0	2,796.5	+73.5	+2.70	8,735,400	-
[7259]	26/02/02	2,813.5	2,820.0	2,714.5	2,723.0	-40.5	-1.47	1,977,000	-
[7259]	26/01/30	2,742.5	2,781.5	2,718.5	2,763.5	+53.0	+1.96	2,726,300	-
[7259]	26/01/29	2,707.0	2,724.5	2,661.5	2,710.5	-8.5	-0.31	1,917,500	-
[7259]	26/01/28	2,722.0	2,736.5	2,711.5	2,719.0	-52.5	-1.89	2,043,600	-
[7259]	26/01/27	2,758.5	2,775.5	2,734.0	2,771.5	+21.0	+0.76	2,079,500	-
[7259]	26/01/26	2,797.0	2,797.5	2,746.5	2,750.5	-103.5	-3.63	3,080,600	-
[7259]	26/01/23	2,881.5	2,904.0	2,844.0	2,854.0	-64.5	-2.21	2,888,900	-
[7259]	26/01/22	2,947.0	2,947.0	2,906.0	2,918.5	+30.0	+1.04	2,686,000	-
[7259]	26/01/21	2,837.0	2,898.0	2,818.5	2,888.5	-21.5	-0.74	2,687,100	-
[7259]	26/01/20	2,975.0	2,985.0	2,893.5	2,910.0	-85.0	-2.84	3,007,600	-
[7259]	26/01/19	3,000.0	3,034.0	2,940.0	2,995.0	-71.0	-2.32	2,153,300	-
[7259]	26/01/16	3,021.0	3,082.0	3,011.0	3,066.0	-17.0	-0.55	2,450,700	-
[7259]	26/01/15	3,010.0	3,118.0	3,010.0	3,083.0	+21.0	+0.69	2,027,400	-
[7259]	26/01/14	3,100.0	3,105.0	3,060.0	3,062.0	-16.0	-0.52	1,673,000	-
[7259]	26/01/13	3,067.0	3,084.0	3,041.0	3,078.0	+77.0	+2.57	1,650,900	-
[7259]	26/01/09	2,993.0	3,010.0	2,968.0	3,001.0	+31.5	+1.06	1,441,100	-
[7259]	26/01/08	2,979.0	3,012.0	2,958.0	2,969.5	-2.5	-0.08	2,362,600	-
[7259]	26/01/07	2,931.0	2,997.5	2,930.0	2,972.0	-52.0	-1.72	2,123,200	-
[7259]	26/01/06	3,010.0	3,074.0	3,010.0	3,024.0	+20.0	+0.67	1,710,900	-
[7259]	26/01/05	2,970.5	3,012.0	2,954.0	3,004.0	+78.0	+2.67	1,953,800	-
[7259]	25/12/30	2,931.5	2,934.5	2,901.5	2,926.0	+7.0	+0.24	920,400	-
[7259]	25/12/29	2,910.0	2,930.0	2,905.5	2,919.0	+12.0	+0.41	992,300	-
[7259]	25/12/26	2,908.0	2,913.0	2,887.0	2,907.0	-2.0	-0.07	1,244,000	-
[7259]	25/12/25	2,920.0	2,920.0	2,890.0	2,909.0	+4.5	+0.15	572,100	-
[7259]	25/12/24	2,959.0	2,961.0	2,886.0	2,904.5	-53.0	-1.79	1,660,000	-
[7259]	25/12/23	3,020.0	3,025.0	2,946.5	2,957.5	-80.5	-2.65	2,304,200	-
[7259]	25/12/22	3,075.0	3,076.0	3,029.0	3,038.0	+10.0	+0.33	1,277,800	-
[7259]	25/12/19	2,983.5	3,032.0	2,977.0	3,028.0	+74.0	+2.51	4,415,100	-
[7259]	25/12/18	2,978.0	2,989.5	2,938.5	2,954.0	-26.0	-0.87	1,811,900	-
[7259]	25/12/17	3,014.0	3,015.0	2,961.5	2,980.0	-34.0	-1.13	2,481,700	-
[7259]	25/12/16	3,120.0	3,155.0	3,004.0	3,014.0	-82.0	-2.65	2,406,100	-
[7259]	25/12/15	3,048.0	3,117.0	3,035.0	3,096.0	+29.0	+0.95	2,006,200	-
[7259]	25/12/12	2,982.0	3,067.0	2,971.5	3,067.0	+154.5	+5.30	3,369,300	-
[7259]	25/12/11	2,956.0	2,971.5	2,907.5	2,912.5	-34.0	-1.15	1,971,100	-
[7259]	25/12/10	2,943.0	3,046.0	2,891.5	2,946.5	+103.5	+3.64	4,650,500	-
[7259]	25/12/09	2,823.0	2,845.0	2,791.5	2,843.0	+16.5	+0.58	1,967,500	-
[7259]	25/12/08	2,719.5	2,826.5	2,719.5	2,826.5	+128.5	+4.76	2,537,200	-
[7259]	25/12/05	2,783.5	2,790.0	2,698.0	2,698.0	-85.5	-3.07	2,012,800	-
[7259]	25/12/04	2,741.0	2,800.0	2,720.0	2,783.5	+42.0	+1.53	1,866,200	-
[7259]	25/12/03	2,781.0	2,796.0	2,741.5	2,741.5	-27.5	-0.99	2,052,600	-
[7259]	25/12/02	2,759.5	2,780.0	2,748.5	2,769.0	+16.0	+0.58	2,040,700	-
[7259]	25/12/01	2,790.5	2,802.5	2,746.0	2,753.0	-27.0	-0.97	2,409,800	-
[7259]	25/11/28	2,770.0	2,789.0	2,756.5	2,780.0	+6.0	+0.22	3,577,100	-
[7259]	25/11/27	2,783.0	2,829.0	2,774.0	2,774.0	-13.5	-0.48	1,986,700	-
[7259]	25/11/26	2,740.0	2,798.0	2,712.5	2,787.5	+87.0	+3.22	3,057,400	-
[7259]	25/11/25	2,723.0	2,724.5	2,685.5	2,700.5	+26.0	+0.97	1,735,500	-
[7259]	25/11/21	2,653.5	2,700.5	2,640.0	2,674.5	-8.5	-0.32	3,316,800	-
[7259]	25/11/20	2,720.0	2,726.0	2,676.5	2,683.0	+9.0	+0.34	1,672,100	-
[7259]	25/11/19	2,667.5	2,702.5	2,639.0	2,674.0	+6.5	+0.24	1,854,600	-
[7259]	25/11/18	2,726.5	2,747.5	2,656.0	2,667.5	-81.0	-2.95	1,827,400	-
[7259]	25/11/17	2,809.0	2,820.0	2,734.0	2,748.5	-87.5	-3.09	2,360,600	-
[7259]	25/11/14	2,798.0	2,847.0	2,783.0	2,836.0	+11.0	+0.39	1,871,900	-
[7259]	25/11/13	2,837.0	2,857.0	2,819.0	2,825.0	+16.0	+0.57	1,769,500	-
[7259]	25/11/12	2,802.0	2,842.0	2,790.5	2,809.0	+6.0	+0.21	2,201,600	-
[7259]	25/11/11	2,827.5	2,833.5	2,778.5	2,803.0	+0.5	+0.02	1,753,300	-
[7259]	25/11/10	2,777.5	2,802.5	2,769.0	2,802.5	+33.5	+1.21	1,692,900	-
[7259]	25/11/07	2,730.5	2,770.5	2,720.5	2,769.0	+11.0	+0.40	1,650,300	-
[7259]	25/11/06	2,799.0	2,813.0	2,749.5	2,758.0	+29.0	+1.06	3,170,400	-
[7259]	25/11/05	2,738.0	2,761.0	2,657.5	2,729.0	-9.0	-0.33	3,453,300	-
[7259]	25/11/04	2,775.0	2,793.0	2,723.5	2,738.0	-36.5	-1.32	4,201,100	-
[7259]	25/10/31	2,681.0	2,810.0	2,627.0	2,774.5	+104.5	+3.91	6,884,000	-
[7259]	25/10/30	2,696.0	2,731.0	2,665.0	2,670.0	-28.5	-1.06	11,074,500	-
[7259]	25/10/29	2,708.0	2,727.0	2,680.5	2,698.5	+20.0	+0.75	3,104,000	-
[7259]	25/10/28	2,722.0	2,740.0	2,678.5	2,678.5	-44.0	-1.62	2,450,500	-
[7259]	25/10/27	2,686.0	2,722.5	2,672.5	2,722.5	+80.5	+3.05	2,579,100	-
[7259]	25/10/24	2,644.5	2,663.5	2,613.5	2,642.0	+47.5	+1.83	2,601,100	-
[7259]	25/10/23	2,599.0	2,611.5	2,564.0	2,594.5	+2.0	+0.08	1,918,700	-
[7259]	25/10/22	2,590.0	2,633.5	2,583.0	2,592.5	+25.5	+0.99	3,174,100	-
[7259]	25/10/21	2,584.0	2,597.5	2,566.0	2,567.0	-8.0	-0.31	1,792,000	-
[7259]	25/10/20	2,550.0	2,583.0	2,531.5	2,575.0	+60.5	+2.41	2,249,800	-
[7259]	25/10/17	2,519.0	2,535.5	2,505.0	2,514.5	-6.0	-0.24	1,987,600	-
[7259]	25/10/16	2,550.0	2,565.5	2,490.5	2,520.5	-1.5	-0.06	2,505,600	-
[7259]	25/10/15	2,505.5	2,535.0	2,505.5	2,522.0	+30.0	+1.20	1,750,200	-
[7259]	25/10/14	2,501.5	2,529.0	2,475.5	2,492.0	-57.5	-2.26	3,041,600	-
[7259]	25/10/10	2,570.0	2,582.0	2,529.5	2,549.5	-42.5	-1.64	2,931,100	-
[7259]	25/10/09	2,628.5	2,638.5	2,578.5	2,592.0	-14.0	-0.54	2,466,000	-
[7259]	25/10/08	2,656.0	2,666.5	2,602.5	2,606.0	-20.5	-0.78	3,025,300	-
[7259]	25/10/07	2,590.0	2,632.0	2,587.0	2,626.5	+40.5	+1.57	3,057,700	-
[7259]	25/10/06	2,634.5	2,645.0	2,568.5	2,586.0	+34.5	+1.35	3,221,200	-
[7259]	25/10/03	2,515.0	2,551.5	2,492.0	2,551.5	+35.0	+1.39	2,337,900	-
[7259]	25/10/02	2,512.0	2,540.5	2,476.5	2,516.5	+0.5	+0.02	2,568,700	-
[7259]	25/10/01	2,530.0	2,545.0	2,493.0	2,516.0	-44.0	-1.72	2,899,100	-
[7259]	25/09/30	2,561.0	2,583.0	2,551.0	2,560.0	-21.0	-0.81	2,612,700	-
[7259]	25/09/29	2,600.5	2,604.5	2,570.5	2,581.0	-38.5	-1.47	1,912,500	-
[7259]	25/09/26	2,588.0	2,639.5	2,574.0	2,619.5	+46.0	+1.79	2,266,700	-
[7259]	25/09/25	2,559.0	2,580.0	2,550.5	2,573.5	+41.0	+1.62	1,748,300	-
[7259]	25/09/24	2,529.5	2,552.0	2,519.0	2,532.5	-5.5	-0.22	1,968,500	-
[7259]	25/09/22	2,539.0	2,562.5	2,529.5	2,538.0	-7.5	-0.29	1,842,400	-
[7259]	25/09/19	2,600.0	2,606.0	2,536.5	2,545.5	-37.0	-1.43	3,966,700	-
[7259]	25/09/18	2,562.5	2,589.0	2,549.0	2,582.5	+24.5	+0.96	1,695,000	-
[7259]	25/09/17	2,579.5	2,584.5	2,548.5	2,558.0	-47.0	-1.80	2,317,200	-
[7259]	25/09/16	2,575.0	2,613.5	2,563.0	2,605.0	+46.0	+1.80	2,017,400	-
[7259]	25/09/12	2,569.0	2,589.5	2,550.0	2,559.0	-11.0	-0.43	1,903,000	-
[7259]	25/09/11	2,585.5	2,594.5	2,553.0	2,570.0	-22.5	-0.87	2,976,600	-
[7259]	25/09/10	2,622.0	2,622.5	2,585.5	2,592.5	-29.5	-1.13	2,146,200	-
[7259]	25/09/09	2,659.5	2,670.0	2,606.0	2,622.0	-37.5	-1.41	2,594,500	-
[7259]	25/09/08	2,650.0	2,675.0	2,627.0	2,659.5	+19.0	+0.72	1,985,100	-
[7259]	25/09/05	2,637.0	2,654.0	2,609.0	2,640.5	+48.5	+1.87	2,228,300	-