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
[7261]	26/10/29	1,074	1,079	1,065	1,072	-1.0	-0.09	6,761,100	676,400,070,656
[7261]	26/10/28	1,094	1,095	1,072	1,073	-9.5	-0.88	4,777,400	677,346,541,568
[7261]	26/10/27	1,097	1,099	1,079	1,083	-8.5	-0.78	5,539,100	683,656,282,112
[7261]	26/10/26	1,085	1,101	1,072	1,092	+7.0	+0.65	4,527,400	689,019,486,208
[7261]	26/10/23	1,090	1,095	1,077	1,085	+2.0	+0.18	5,707,600	684,602,687,488
[7261]	26/10/22	1,086	1,100	1,083	1,083	-9.5	-0.87	5,323,200	683,656,282,112
[7261]	26/10/21	1,107	1,108	1,080	1,093	-4.5	-0.41	5,721,800	689,965,957,120
[7261]	26/10/20	1,110	1,117	1,092	1,098	-12.5	-1.13	4,727,500	693,120,794,624
[7261]	26/10/19	1,122	1,123	1,101	1,111	-9.0	-0.80	5,209,500	701,007,921,152
[7261]	26/10/16	1,110	1,121	1,103	1,120	+28.0	+2.56	5,260,700	706,686,681,088
[7261]	26/10/15	1,092	1,097	1,073	1,092	-10.0	-0.91	6,206,400	689,019,486,208
[7261]	26/10/14	1,107	1,108	1,092	1,102	0	+0.00	4,888,800	695,329,226,752
[7261]	26/10/13	1,083	1,108	1,078	1,102	+17.0	+1.57	5,023,800	695,329,226,752
[7261]	26/10/09	1,087	1,092	1,078	1,085	+3.0	+0.28	4,014,900	684,602,687,488
[7261]	26/10/08	1,072	1,088	1,067	1,082	+5.5	+0.51	5,620,800	683,025,301,504
[7261]	26/10/07	1,080	1,087	1,077	1,077	-7.0	-0.65	4,380,500	679,554,973,696
[7261]	26/10/06	1,085	1,092	1,076	1,084	+5.0	+0.46	4,479,900	683,971,772,416
[7261]	26/10/05	1,072	1,083	1,072	1,079	+7.0	+0.65	5,089,500	680,816,869,376
[7261]	26/10/02	1,098	1,098	1,071	1,072	-34.0	-3.07	6,400,300	676,400,070,656
[7261]	26/10/01	1,110	1,110	1,091	1,106	-5.5	-0.49	6,080,100	698,168,573,952
[7261]	26/09/30	1,113	1,118	1,103	1,112	+5.5	+0.50	7,066,100	701,954,392,064
[7261]	26/09/29	1,117	1,120	1,105	1,107	-49.5	-4.28	6,978,700	698,799,554,560
[7261]	26/09/28	1,152	1,170	1,152	1,157	+7.5	+0.65	7,901,600	730,348,060,672
[7261]	26/09/25	1,156	1,171	1,148	1,150	-6.0	-0.52	6,522,900	725,615,771,648
[7261]	26/09/24	1,169	1,173	1,155	1,156	-1.0	-0.09	7,462,200	729,401,589,760
[7261]	26/09/18	1,180	1,182	1,155	1,157	-14.0	-1.20	7,082,600	730,032,570,368
[7261]	26/09/17	1,163	1,173	1,158	1,171	+14.5	+1.25	4,097,400	739,181,658,112
[7261]	26/09/16	1,155	1,173	1,151	1,157	+10.5	+0.92	4,014,400	730,348,060,672
[7261]	26/09/15	1,151	1,157	1,143	1,147	-3.5	-0.30	3,293,100	724,038,320,128
[7261]	26/09/14	1,135	1,155	1,132	1,151	+11.0	+0.96	5,156,600	726,246,752,256
[7261]	26/09/11	1,108	1,146	1,106	1,140	+19.0	+1.69	5,767,800	719,306,096,640
[7261]	26/09/10	1,114	1,131	1,111	1,121	+3.0	+0.27	5,788,600	707,317,661,696
[7261]	26/09/09	1,102	1,124	1,092	1,118	+20.0	+1.82	6,811,800	705,424,719,872
[7261]	26/09/08	1,145	1,146	1,098	1,098	-63.5	-5.46	12,911,600	693,120,794,624
[7261]	26/09/07	1,176	1,181	1,159	1,162	-13.0	-1.11	8,742,300	733,187,407,872
[7261]	26/09/04	1,211	1,214	1,175	1,175	-29.5	-2.45	8,786,900	741,705,515,008
[7261]	26/09/03	1,229	1,239	1,205	1,205	-11.5	-0.94	7,398,500	760,634,605,568
[7261]	26/09/02	1,250	1,259	1,214	1,217	-54.5	-4.28	10,963,800	768,206,241,792
[7261]	26/09/01	1,232	1,275	1,223	1,272	+40.0	+3.25	7,419,300	802,594,160,640
[7261]	26/08/31	1,214	1,232	1,207	1,232	+16.0	+1.32	6,186,900	777,355,329,536
[7261]	26/08/28	1,203	1,224	1,201	1,216	+19.0	+1.59	5,815,600	767,259,836,416
[7261]	26/08/27	1,230	1,237	1,193	1,197	-5.5	-0.46	7,079,800	755,586,891,776
[7261]	26/08/26	1,207	1,224	1,203	1,203	+0.5	+0.04	5,290,300	759,372,709,888
[7261]	26/08/25	1,223	1,225	1,198	1,203	-13.0	-1.07	5,511,400	759,057,219,584
[7261]	26/08/24	1,205	1,223	1,191	1,216	+9.5	+0.79	5,389,300	767,575,326,720
[7261]	26/08/21	1,192	1,218	1,190	1,207	+6.5	+0.54	6,450,900	761,896,566,784
[7261]	26/08/20	1,171	1,206	1,164	1,201	+67.5	+5.95	9,320,700	758,110,748,672
[7261]	26/08/19	1,170	1,171	1,129	1,134	-49.5	-4.18	7,604,900	715,835,768,832
[7261]	26/08/18	1,175	1,187	1,171	1,184	+7.0	+0.59	4,762,100	747,068,784,640
[7261]	26/08/17	1,171	1,183	1,169	1,177	+8.5	+0.73	4,625,500	742,967,476,224
[7261]	26/08/14	1,150	1,170	1,142	1,169	+22.0	+1.92	5,129,900	737,604,206,592
[7261]	26/08/13	1,168	1,174	1,143	1,147	-18.0	-1.55	5,304,800	723,722,895,360
[7261]	26/08/12	1,187	1,187	1,165	1,165	-15.5	-1.31	4,865,200	735,395,840,000
[7261]	26/08/10	1,185	1,186	1,154	1,181	+13.0	+1.11	5,398,500	745,175,842,816
[7261]	26/08/07	1,141	1,183	1,137	1,168	+11.5	+0.99	8,408,800	737,288,716,288
[7261]	26/08/06	1,146	1,176	1,143	1,157	+11.0	+0.96	9,387,900	730,032,570,368
[7261]	26/08/05	1,125	1,146	1,111	1,146	+36.5	+3.29	12,097,300	723,407,405,056
[7261]	26/08/04	1,141	1,183	1,095	1,110	-31.5	-2.76	17,572,100	700,692,430,848
[7261]	26/08/03	1,148	1,154	1,119	1,142	-34.0	-2.89	8,569,100	720,567,992,320
[7261]	26/07/31	1,180	1,199	1,161	1,176	-43.5	-3.57	7,844,800	742,336,495,616
[7261]	26/07/30	1,218	1,229	1,203	1,220	+2.5	+0.21	8,977,400	770,099,183,616
[7261]	26/07/29	1,198	1,218	1,172	1,218	+36.5	+3.09	13,363,300	768,837,222,400
[7261]	26/07/28	1,164	1,192	1,163	1,182	+17.5	+1.50	9,674,300	746,122,313,728
[7261]	26/07/27	1,145	1,168	1,144	1,165	+42.0	+3.74	7,536,000	735,080,349,696
[7261]	26/07/24	1,139	1,141	1,109	1,123	-36.0	-3.11	9,904,800	708,579,557,376
[7261]	26/07/23	1,155	1,163	1,150	1,159	-1.0	-0.09	4,590,700	731,294,531,584
[7261]	26/07/22	1,178	1,178	1,152	1,160	-4.5	-0.39	5,112,800	732,020,080,640
[7261]	26/07/21	1,130	1,169	1,128	1,165	+28.5	+2.51	6,594,600	735,174,000,640
[7261]	26/07/17	1,128.5	1,142.0	1,120.5	1,137.0	+1.0	+0.09	7,376,500	-
[7261]	26/07/16	1,116.0	1,142.0	1,113.0	1,136.0	+23.5	+2.11	7,287,200	-
[7261]	26/07/15	1,100.5	1,116.5	1,098.0	1,112.5	+20.0	+1.83	5,003,000	-
[7261]	26/07/14	1,099.5	1,109.5	1,088.5	1,092.5	-8.5	-0.77	6,205,700	-
[7261]	26/07/13	1,125.5	1,127.5	1,098.0	1,101.0	-16.5	-1.48	5,313,700	-
[7261]	26/07/10	1,120.5	1,130.0	1,110.5	1,117.5	+11.5	+1.04	4,573,700	-
[7261]	26/07/09	1,111.0	1,120.0	1,097.0	1,106.0	-18.0	-1.60	6,657,900	-
[7261]	26/07/08	1,143.0	1,144.5	1,113.5	1,124.0	-21.0	-1.83	5,800,800	-
[7261]	26/07/07	1,175.5	1,181.0	1,137.5	1,145.0	-20.5	-1.76	7,445,100	-
[7261]	26/07/06	1,148.5	1,185.5	1,139.0	1,165.5	+25.5	+2.24	6,944,900	-
[7261]	26/07/03	1,121.0	1,142.5	1,112.0	1,140.0	+26.5	+2.38	6,111,300	-
[7261]	26/07/02	1,097.0	1,127.5	1,093.5	1,113.5	+20.5	+1.88	5,960,200	-
[7261]	26/07/01	1,096.0	1,107.5	1,088.5	1,093.0	+4.5	+0.41	5,313,800	-
[7261]	26/06/30	1,095.0	1,100.5	1,072.5	1,088.5	-1.0	-0.09	6,926,300	-
[7261]	26/06/29	1,107.5	1,111.0	1,080.0	1,089.5	-9.5	-0.86	7,420,100	-
[7261]	26/06/26	1,096.0	1,099.0	1,076.0	1,099.0	+7.0	+0.64	5,325,600	-
[7261]	26/06/25	1,076.5	1,100.5	1,076.0	1,092.0	+20.0	+1.87	6,338,600	-
[7261]	26/06/24	1,065.5	1,079.5	1,057.0	1,072.0	+3.5	+0.33	6,533,100	-
[7261]	26/06/23	1,100.5	1,102.5	1,065.0	1,068.5	-32.0	-2.91	5,683,500	-
[7261]	26/06/22	1,105.0	1,125.5	1,098.0	1,100.5	-1.5	-0.14	4,636,700	-
[7261]	26/06/19	1,131.0	1,133.5	1,100.0	1,102.0	-31.0	-2.74	7,184,400	-
[7261]	26/06/18	1,124.0	1,146.5	1,111.0	1,133.0	-7.0	-0.61	4,975,300	-
[7261]	26/06/17	1,160.5	1,162.5	1,137.0	1,140.0	-24.5	-2.10	4,497,300	-
[7261]	26/06/16	1,172.0	1,178.5	1,144.0	1,164.5	-18.0	-1.52	7,676,300	-
[7261]	26/06/15	1,169.0	1,201.0	1,159.5	1,182.5	+51.0	+4.51	6,733,800	-
[7261]	26/06/12	1,114.0	1,142.0	1,101.5	1,131.5	+35.0	+3.19	8,668,400	-
[7261]	26/06/11	1,084.5	1,098.0	1,070.0	1,096.5	-17.5	-1.57	7,736,900	-
[7261]	26/06/10	1,140.5	1,148.0	1,105.0	1,114.0	-29.0	-2.54	6,715,300	-
[7261]	26/06/09	1,124.5	1,151.0	1,122.0	1,143.0	+30.5	+2.74	8,061,300	-
[7261]	26/06/08	1,099.0	1,123.0	1,097.5	1,112.5	-15.5	-1.37	6,176,700	-
[7261]	26/06/05	1,125.0	1,136.0	1,120.0	1,128.0	+3.0	+0.27	5,318,600	-
[7261]	26/06/04	1,113.0	1,146.0	1,108.0	1,125.0	+3.0	+0.27	8,272,600	-
[7261]	26/06/03	1,130.5	1,146.5	1,121.0	1,122.0	-4.0	-0.36	8,623,400	-
[7261]	26/06/02	1,116.0	1,132.5	1,088.0	1,126.0	+5.5	+0.49	8,443,800	-
[7261]	26/06/01	1,144.0	1,145.0	1,101.0	1,120.5	-28.0	-2.44	7,510,000	-
[7261]	26/05/29	1,132.5	1,162.5	1,127.0	1,148.5	+19.5	+1.73	9,488,500	-
[7261]	26/05/28	1,133.0	1,140.5	1,118.5	1,129.0	+11.0	+0.98	7,557,400	-
[7261]	26/05/27	1,100.0	1,121.5	1,096.0	1,118.0	+17.5	+1.59	7,581,600	-
[7261]	26/05/26	1,091.0	1,105.5	1,078.0	1,100.5	+10.0	+0.92	4,655,900	-
[7261]	26/05/25	1,090.5	1,107.0	1,078.5	1,090.5	+24.5	+2.30	5,704,500	-
[7261]	26/05/22	1,085.5	1,089.0	1,064.0	1,066.0	-15.0	-1.39	6,912,000	-
[7261]	26/05/21	1,073.0	1,099.5	1,070.0	1,081.0	+26.0	+2.46	6,071,900	-
[7261]	26/05/20	1,075.0	1,078.5	1,051.0	1,055.0	-12.5	-1.17	5,808,500	-
[7261]	26/05/19	1,062.5	1,067.5	1,046.5	1,067.5	+11.5	+1.09	6,196,100	-
[7261]	26/05/18	1,078.0	1,088.5	1,053.5	1,056.0	-36.5	-3.34	7,646,000	-
[7261]	26/05/15	1,081.0	1,111.0	1,074.0	1,092.5	+24.0	+2.25	10,913,000	-
[7261]	26/05/14	1,080.0	1,091.0	1,057.5	1,068.5	-11.5	-1.06	11,162,300	-
[7261]	26/05/13	1,027.5	1,096.5	1,011.0	1,080.0	+45.5	+4.40	15,461,200	-
[7261]	26/05/12	981.9	1,144.0	978.5	1,034.5	+40.5	+4.07	28,058,200	-
[7261]	26/05/11	990.9	1,012.5	983.0	994.0	+3.1	+0.31	7,962,700	-
[7261]	26/05/08	1,010.5	1,011.0	988.1	990.9	-4.5	-0.45	9,238,100	-
[7261]	26/05/07	1,016.0	1,022.0	995.4	995.4	-13.1	-1.30	9,922,700	-
[7261]	26/05/01	1,005.5	1,013.5	999.6	1,008.5	-3.0	-0.30	4,729,200	-
[7261]	26/04/30	1,024.0	1,032.0	1,010.5	1,011.5	-27.0	-2.60	7,234,500	-
[7261]	26/04/28	1,041.5	1,042.0	1,020.0	1,038.5	+22.0	+2.16	6,119,800	-
[7261]	26/04/27	1,020.0	1,029.0	1,008.5	1,016.5	-7.5	-0.73	5,929,400	-
[7261]	26/04/24	1,032.5	1,042.5	1,016.0	1,024.0	-28.5	-2.71	6,851,100	-
[7261]	26/04/23	1,070.0	1,077.5	1,042.0	1,052.5	-17.5	-1.64	6,580,600	-
[7261]	26/04/22	1,068.0	1,073.5	1,056.0	1,070.0	-12.0	-1.11	6,389,300	-
[7261]	26/04/21	1,095.0	1,098.0	1,078.5	1,082.0	-22.5	-2.04	5,314,600	-
[7261]	26/04/20	1,126.5	1,127.5	1,098.5	1,104.5	0.0	0.00	5,048,700	-
[7261]	26/04/17	1,095.0	1,110.0	1,089.5	1,104.5	-6.0	-0.54	5,792,600	-
[7261]	26/04/16	1,097.5	1,131.5	1,090.0	1,110.5	+32.0	+2.97	10,175,500	-
[7261]	26/04/15	1,073.5	1,093.0	1,065.0	1,078.5	+18.0	+1.70	6,133,800	-
[7261]	26/04/14	1,046.0	1,066.0	1,044.0	1,060.5	+19.5	+1.87	6,600,400	-
[7261]	26/04/13	1,030.0	1,048.5	1,030.0	1,041.0	-13.5	-1.28	5,287,500	-
[7261]	26/04/10	1,050.0	1,066.0	1,044.5	1,054.5	+4.5	+0.43	7,579,000	-
[7261]	26/04/09	1,070.0	1,071.5	1,046.5	1,050.0	-24.0	-2.23	8,017,200	-
[7261]	26/04/08	1,062.5	1,091.5	1,056.5	1,074.0	+45.0	+4.37	7,811,800	-
[7261]	26/04/07	1,019.5	1,034.5	1,017.5	1,029.0	+2.0	+0.19	5,998,800	-
[7261]	26/04/06	1,040.0	1,044.0	1,025.0	1,027.0	-8.0	-0.77	3,976,000	-
[7261]	26/04/03	1,041.0	1,061.0	1,035.0	1,035.0	-10.5	-1.00	6,967,800	-
[7261]	26/04/02	1,082.0	1,096.5	1,044.0	1,045.5	-36.5	-3.37	6,903,000	-
[7261]	26/04/01	1,080.5	1,082.0	1,060.5	1,082.0	+43.0	+4.14	7,193,500	-
[7261]	26/03/31	1,040.5	1,064.0	1,030.5	1,039.0	-2.0	-0.19	5,364,800	-
[7261]	26/03/30	1,035.0	1,054.5	1,030.0	1,041.0	-82.0	-7.30	7,181,000	-
[7261]	26/03/27	1,106.0	1,132.0	1,100.0	1,123.0	+6.0	+0.54	6,505,500	-
[7261]	26/03/26	1,120.0	1,127.5	1,103.5	1,117.0	+1.0	+0.09	4,174,700	-
[7261]	26/03/25	1,135.0	1,138.5	1,116.0	1,116.0	+20.0	+1.82	6,275,100	-
[7261]	26/03/24	1,112.5	1,115.5	1,078.5	1,096.0	+35.0	+3.30	6,671,000	-
[7261]	26/03/23	1,051.0	1,073.5	1,038.0	1,061.0	-28.0	-2.57	8,081,000	-
[7261]	26/03/19	1,120.0	1,122.5	1,082.0	1,089.0	-56.5	-4.93	13,575,500	-
[7261]	26/03/18	1,150.0	1,155.5	1,134.0	1,145.5	+5.5	+0.48	5,790,200	-
[7261]	26/03/17	1,163.5	1,166.0	1,138.0	1,140.0	-5.0	-0.44	5,954,400	-
[7261]	26/03/16	1,130.0	1,153.5	1,123.0	1,145.0	+1.0	+0.09	6,721,100	-
[7261]	26/03/13	1,151.5	1,161.0	1,135.0	1,144.0	-37.0	-3.13	7,463,800	-
[7261]	26/03/12	1,180.0	1,191.5	1,160.5	1,181.0	-8.5	-0.71	5,375,800	-
[7261]	26/03/11	1,184.5	1,206.5	1,181.5	1,189.5	+30.5	+2.63	4,974,600	-
[7261]	26/03/10	1,154.0	1,170.0	1,145.0	1,159.0	+25.0	+2.20	6,597,500	-
[7261]	26/03/09	1,116.5	1,142.5	1,102.0	1,134.0	-67.5	-5.62	11,923,100	-
[7261]	26/03/06	1,186.5	1,201.5	1,179.0	1,201.5	+2.0	+0.17	5,229,700	-
[7261]	26/03/05	1,216.5	1,221.5	1,193.5	1,199.5	+15.5	+1.31	7,248,700	-
[7261]	26/03/04	1,198.5	1,222.5	1,163.5	1,184.0	-44.5	-3.62	7,837,600	-
[7261]	26/03/03	1,318.0	1,322.0	1,228.5	1,228.5	-126.5	-9.34	8,444,000	-
[7261]	26/03/02	1,350.0	1,355.0	1,325.0	1,355.0	-33.5	-2.41	6,351,100	-
[7261]	26/02/27	1,380.0	1,388.5	1,348.0	1,388.5	+28.0	+2.06	5,600,900	-
[7261]	26/02/26	1,328.5	1,383.0	1,325.0	1,360.5	+32.0	+2.41	5,883,700	-
[7261]	26/02/25	1,305.5	1,345.0	1,302.0	1,328.5	+19.0	+1.45	4,575,800	-
[7261]	26/02/24	1,350.0	1,355.0	1,309.5	1,309.5	-32.5	-2.42	7,443,100	-
[7261]	26/02/20	1,351.5	1,368.0	1,326.5	1,342.0	-36.0	-2.61	6,766,700	-
[7261]	26/02/19	1,375.0	1,381.0	1,350.0	1,378.0	-7.5	-0.54	4,751,000	-
[7261]	26/02/18	1,378.0	1,395.0	1,363.5	1,385.5	+6.0	+0.43	6,361,400	-
[7261]	26/02/17	1,369.0	1,390.0	1,362.5	1,379.5	+29.5	+2.19	5,305,400	-
[7261]	26/02/16	1,380.0	1,387.0	1,345.5	1,350.0	-13.0	-0.95	5,058,100	-
[7261]	26/02/13	1,335.0	1,364.5	1,320.0	1,363.0	+48.0	+3.65	9,500,300	-
[7261]	26/02/12	1,349.5	1,357.5	1,300.5	1,315.0	-42.5	-3.13	11,975,000	-
[7261]	26/02/10	1,210.0	1,368.5	1,208.0	1,357.5	+145.5	+12.00	27,483,000	-
[7261]	26/02/09	1,279.0	1,280.0	1,197.0	1,212.0	-38.5	-3.08	8,895,900	-
[7261]	26/02/06	1,237.5	1,281.5	1,235.5	1,250.5	+10.5	+0.85	6,883,300	-
[7261]	26/02/05	1,250.5	1,261.5	1,225.5	1,240.0	+10.0	+0.81	3,762,800	-
[7261]	26/02/04	1,219.5	1,238.5	1,202.5	1,230.0	+19.5	+1.61	5,390,700	-
[7261]	26/02/03	1,200.5	1,216.0	1,192.0	1,210.5	+26.0	+2.20	5,447,100	-
[7261]	26/02/02	1,232.5	1,234.5	1,179.0	1,184.5	-2.0	-0.17	5,460,300	-
[7261]	26/01/30	1,143.0	1,196.0	1,139.0	1,186.5	+51.0	+4.49	6,781,200	-
[7261]	26/01/29	1,116.5	1,142.0	1,099.0	1,135.5	+18.5	+1.66	6,158,700	-
[7261]	26/01/28	1,132.5	1,136.5	1,112.5	1,117.0	-45.5	-3.91	8,157,300	-
[7261]	26/01/27	1,168.0	1,177.0	1,158.0	1,162.5	-12.5	-1.06	3,794,800	-
[7261]	26/01/26	1,169.5	1,194.5	1,165.0	1,175.0	-42.0	-3.45	6,722,400	-
[7261]	26/01/23	1,239.0	1,244.0	1,208.5	1,217.0	-18.0	-1.46	5,304,100	-
[7261]	26/01/22	1,246.5	1,265.5	1,235.0	1,235.0	+7.0	+0.57	5,178,900	-
[7261]	26/01/21	1,220.5	1,229.5	1,212.0	1,228.0	-16.0	-1.29	4,346,500	-
[7261]	26/01/20	1,253.0	1,267.5	1,241.0	1,244.0	-13.0	-1.03	4,639,800	-
[7261]	26/01/19	1,263.0	1,271.0	1,237.5	1,257.0	-33.0	-2.56	5,845,200	-
[7261]	26/01/16	1,280.5	1,303.0	1,278.5	1,290.0	-12.5	-0.96	3,139,400	-
[7261]	26/01/15	1,300.0	1,304.5	1,278.5	1,302.5	+3.5	+0.27	4,247,900	-
[7261]	26/01/14	1,284.0	1,301.0	1,265.5	1,299.0	+15.5	+1.21	4,934,700	-
[7261]	26/01/13	1,278.5	1,295.0	1,269.0	1,283.5	+30.5	+2.43	6,117,800	-
[7261]	26/01/09	1,213.0	1,253.0	1,212.0	1,253.0	+52.0	+4.33	7,044,300	-
[7261]	26/01/08	1,195.0	1,212.5	1,193.0	1,201.0	-13.5	-1.11	4,791,200	-
[7261]	26/01/07	1,220.0	1,223.0	1,206.0	1,214.5	-30.5	-2.45	7,252,500	-
[7261]	26/01/06	1,263.5	1,303.5	1,245.0	1,245.0	-0.5	-0.04	8,394,700	-
[7261]	26/01/05	1,224.0	1,249.5	1,220.5	1,245.5	+26.5	+2.17	4,426,900	-
[7261]	25/12/30	1,215.5	1,227.5	1,208.5	1,219.0	0.0	0.00	2,511,900	-
[7261]	25/12/29	1,209.0	1,220.0	1,201.5	1,219.0	+10.5	+0.87	3,363,600	-
[7261]	25/12/26	1,236.0	1,237.0	1,208.5	1,208.5	-25.5	-2.07	3,087,500	-
[7261]	25/12/25	1,229.0	1,235.5	1,220.0	1,234.0	+17.5	+1.44	3,222,900	-
[7261]	25/12/24	1,223.5	1,236.0	1,216.5	1,216.5	-8.5	-0.69	3,437,200	-
[7261]	25/12/23	1,256.5	1,266.0	1,216.0	1,225.0	-37.0	-2.93	5,891,600	-
[7261]	25/12/22	1,239.5	1,273.0	1,239.0	1,262.0	+52.5	+4.34	7,497,200	-
[7261]	25/12/19	1,199.5	1,229.0	1,190.5	1,209.5	+47.0	+4.04	10,042,900	-
[7261]	25/12/18	1,169.5	1,182.0	1,157.5	1,162.5	-13.0	-1.11	4,836,400	-
[7261]	25/12/17	1,170.0	1,180.5	1,163.5	1,175.5	-8.5	-0.72	4,224,700	-
[7261]	25/12/16	1,220.0	1,232.0	1,182.0	1,184.0	-29.0	-2.39	3,889,000	-
[7261]	25/12/15	1,208.0	1,225.0	1,201.5	1,213.0	+26.0	+2.19	5,315,400	-
[7261]	25/12/12	1,170.0	1,187.5	1,162.0	1,187.0	+24.0	+2.06	4,645,200	-
[7261]	25/12/11	1,164.0	1,173.0	1,147.0	1,163.0	+11.5	+1.00	3,773,800	-
[7261]	25/12/10	1,144.0	1,161.0	1,138.0	1,151.5	+18.0	+1.59	4,333,100	-
[7261]	25/12/09	1,126.5	1,134.5	1,118.0	1,133.5	+9.5	+0.85	3,465,400	-
[7261]	25/12/08	1,125.0	1,128.0	1,116.5	1,124.0	+2.0	+0.18	3,107,800	-
[7261]	25/12/05	1,145.0	1,151.5	1,111.0	1,122.0	-38.5	-3.32	5,046,800	-
[7261]	25/12/04	1,122.0	1,164.5	1,120.0	1,160.5	+38.0	+3.39	5,495,700	-
[7261]	25/12/03	1,117.0	1,124.0	1,108.0	1,122.5	+7.0	+0.63	3,466,800	-
[7261]	25/12/02	1,140.0	1,140.5	1,111.5	1,115.5	-24.0	-2.11	3,742,400	-
[7261]	25/12/01	1,154.5	1,164.5	1,134.0	1,139.5	-3.5	-0.31	3,878,100	-
[7261]	25/11/28	1,139.5	1,153.5	1,129.5	1,143.0	+5.0	+0.44	4,727,700	-
[7261]	25/11/27	1,142.5	1,144.5	1,133.0	1,138.0	-3.5	-0.31	4,143,600	-
[7261]	25/11/26	1,130.5	1,142.5	1,110.0	1,141.5	+18.5	+1.65	5,291,400	-
[7261]	25/11/25	1,130.0	1,137.0	1,117.5	1,123.0	+5.5	+0.49	3,729,900	-
[7261]	25/11/21	1,090.0	1,126.5	1,088.5	1,117.5	+8.0	+0.72	6,470,400	-
[7261]	25/11/20	1,115.0	1,117.5	1,078.5	1,109.5	+60.5	+5.77	7,491,600	-
[7261]	25/11/19	1,048.0	1,059.5	1,039.5	1,049.0	+4.5	+0.43	6,011,900	-
[7261]	25/11/18	1,078.5	1,084.5	1,044.5	1,044.5	-45.0	-4.13	6,740,400	-
[7261]	25/11/17	1,100.5	1,115.0	1,089.0	1,089.5	-35.0	-3.11	4,224,200	-
[7261]	25/11/14	1,113.5	1,129.5	1,108.0	1,124.5	-7.5	-0.66	4,878,000	-
[7261]	25/11/13	1,121.0	1,135.0	1,111.0	1,132.0	+21.0	+1.89	4,917,900	-
[7261]	25/11/12	1,118.0	1,146.0	1,103.0	1,111.0	-22.5	-1.99	9,213,400	-
[7261]	25/11/11	1,086.5	1,133.5	1,084.5	1,133.5	+37.5	+3.42	9,159,200	-
[7261]	25/11/10	1,097.0	1,102.0	1,048.0	1,096.0	-23.0	-2.06	13,041,200	-
[7261]	25/11/07	1,018.5	1,119.0	1,013.5	1,119.0	+84.5	+8.17	18,418,600	-
[7261]	25/11/06	1,043.0	1,044.0	1,021.0	1,034.5	+10.5	+1.03	7,932,100	-
[7261]	25/11/05	1,044.5	1,050.0	1,002.0	1,024.0	-33.0	-3.12	10,097,900	-
[7261]	25/11/04	1,077.5	1,082.0	1,056.0	1,057.0	-15.0	-1.40	7,467,000	-
[7261]	25/10/31	1,095.0	1,095.0	1,061.5	1,072.0	-25.5	-2.32	6,311,100	-
[7261]	25/10/30	1,090.0	1,100.0	1,080.0	1,097.5	+5.0	+0.46	9,178,000	-
[7261]	25/10/29	1,120.0	1,120.5	1,081.0	1,092.5	-16.5	-1.49	5,545,000	-
[7261]	25/10/28	1,130.0	1,131.5	1,106.0	1,109.0	-32.0	-2.80	5,464,100	-
[7261]	25/10/27	1,147.0	1,149.5	1,125.5	1,141.0	+17.0	+1.51	4,705,500	-
[7261]	25/10/24	1,133.0	1,139.0	1,121.5	1,124.0	-16.5	-1.45	5,408,500	-
[7261]	25/10/23	1,132.0	1,143.0	1,122.0	1,140.5	-1.0	-0.09	4,299,500	-
[7261]	25/10/22	1,138.0	1,164.5	1,130.5	1,141.5	+29.0	+2.61	7,911,800	-
[7261]	25/10/21	1,117.0	1,124.0	1,104.5	1,112.5	-1.0	-0.09	3,330,300	-
[7261]	25/10/20	1,100.5	1,113.5	1,094.0	1,113.5	+33.0	+3.05	4,438,600	-
[7261]	25/10/17	1,082.0	1,093.0	1,073.5	1,080.5	-12.5	-1.14	3,261,000	-
[7261]	25/10/16	1,102.0	1,104.0	1,085.0	1,093.0	+7.0	+0.64	3,238,100	-
[7261]	25/10/15	1,094.0	1,095.0	1,070.0	1,086.0	+41.5	+3.97	6,779,300	-
[7261]	25/10/14	1,045.0	1,074.5	1,037.5	1,044.5	-24.5	-2.29	5,958,800	-
[7261]	25/10/10	1,084.0	1,100.5	1,066.5	1,069.0	-29.5	-2.69	5,376,300	-
[7261]	25/10/09	1,085.0	1,098.5	1,074.0	1,098.5	+13.5	+1.24	4,399,000	-
[7261]	25/10/08	1,088.0	1,105.5	1,081.5	1,085.0	+7.0	+0.65	5,570,400	-
[7261]	25/10/07	1,086.5	1,095.0	1,077.5	1,078.0	-7.0	-0.65	4,450,400	-
[7261]	25/10/06	1,117.0	1,119.0	1,078.0	1,085.0	+42.0	+4.03	7,432,100	-
[7261]	25/10/03	1,030.5	1,056.0	1,018.0	1,043.0	+6.0	+0.58	6,897,800	-
[7261]	25/10/02	1,048.0	1,055.0	1,004.0	1,037.0	-21.0	-1.98	8,848,200	-
[7261]	25/10/01	1,055.5	1,066.0	1,049.0	1,058.0	-23.0	-2.13	5,882,900	-
[7261]	25/09/30	1,082.5	1,087.0	1,064.0	1,081.0	-7.0	-0.64	5,440,200	-
[7261]	25/09/29	1,128.5	1,132.5	1,088.0	1,088.0	-52.5	-4.60	6,606,600	-
[7261]	25/09/26	1,139.0	1,168.0	1,128.5	1,140.5	+16.5	+1.47	9,369,200	-
[7261]	25/09/25	1,111.0	1,124.5	1,105.5	1,124.0	+31.0	+2.84	6,592,800	-
[7261]	25/09/24	1,117.0	1,122.5	1,090.0	1,093.0	-21.0	-1.89	5,468,600	-
[7261]	25/09/22	1,083.0	1,114.5	1,083.0	1,114.0	+19.0	+1.74	4,135,200	-
[7261]	25/09/19	1,086.0	1,108.0	1,083.5	1,095.0	+3.0	+0.27	6,084,300	-
[7261]	25/09/18	1,100.0	1,107.5	1,085.0	1,092.0	-11.0	-1.00	5,386,100	-
[7261]	25/09/17	1,127.0	1,127.0	1,101.0	1,103.0	-24.5	-2.17	4,767,800	-
[7261]	25/09/16	1,134.5	1,138.5	1,117.5	1,127.5	+29.5	+2.69	9,460,100	-
[7261]	25/09/12	1,134.0	1,135.5	1,093.0	1,098.0	-29.0	-2.57	9,276,700	-
[7261]	25/09/11	1,126.5	1,139.0	1,121.0	1,127.0	-5.5	-0.49	8,165,100	-
[7261]	25/09/10	1,151.5	1,155.5	1,118.5	1,132.5	-40.0	-3.41	14,403,200	-
[7261]	25/09/09	1,173.5	1,184.0	1,162.0	1,172.5	-3.5	-0.30	9,634,000	-
[7261]	25/09/08	1,155.0	1,177.5	1,140.5	1,176.0	+78.5	+7.15	19,846,900	-
[7261]	25/09/05	1,120.5	1,123.0	1,074.5	1,097.5	+37.0	+3.49	12,227,400	-