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
[7267]	26/10/29	1,762	1,785	1,760	1,763	+1.0	+0.06	27,144,700	6,863,388,147,712
[7267]	26/10/28	1,803	1,805	1,760	1,762	-25.5	-1.43	12,248,300	6,861,441,466,368
[7267]	26/10/27	1,799	1,807	1,778	1,788	-9.5	-0.53	10,350,700	6,962,659,983,360
[7267]	26/10/26	1,785	1,815	1,773	1,798	+3.5	+0.19	11,093,900	7,001,590,464,512
[7267]	26/10/23	1,808	1,814	1,780	1,795	-1.0	-0.06	13,187,200	6,987,964,743,680
[7267]	26/10/22	1,795	1,822	1,789	1,796	-7.5	-0.42	10,394,700	6,993,804,263,424
[7267]	26/10/21	1,828	1,831	1,783	1,804	0	+0.00	12,174,500	7,023,001,862,144
[7267]	26/10/20	1,807	1,819	1,796	1,804	-3.0	-0.17	11,356,300	7,023,001,862,144
[7267]	26/10/19	1,809	1,811	1,792	1,807	+10.5	+0.58	11,029,300	7,036,627,582,976
[7267]	26/10/16	1,791	1,813	1,787	1,797	+21.5	+1.21	19,084,500	6,997,697,101,824
[7267]	26/10/15	1,754	1,785	1,737	1,776	+1.0	+0.06	22,064,900	6,913,997,668,352
[7267]	26/10/14	1,775	1,779	1,748	1,775	+21.5	+1.23	13,708,900	6,912,050,987,008
[7267]	26/10/13	1,739	1,757	1,720	1,754	+28.5	+1.65	17,262,700	6,830,297,710,592
[7267]	26/10/09	1,756	1,756	1,713	1,726	+14.5	+0.85	19,526,300	6,721,292,992,512
[7267]	26/10/08	1,698	1,716	1,688	1,712	+29.5	+1.75	17,992,200	6,666,790,633,472
[7267]	26/10/07	1,695	1,695	1,666	1,683	-3.5	-0.21	13,238,400	6,553,893,601,280
[7267]	26/10/06	1,692	1,694	1,678	1,687	+11.5	+0.69	12,361,400	6,569,465,479,168
[7267]	26/10/05	1,648	1,679	1,648	1,676	+12.5	+0.75	14,484,900	6,526,642,159,616
[7267]	26/10/02	1,674	1,674	1,645	1,664	-31.5	-1.86	13,714,700	6,479,926,001,664
[7267]	26/10/01	1,665	1,698	1,654	1,696	+14.0	+0.83	13,317,400	6,602,555,916,288
[7267]	26/09/30	1,674	1,690	1,658	1,682	+13.0	+0.78	14,811,900	6,548,054,081,536
[7267]	26/09/29	1,675	1,686	1,660	1,669	-49.0	-2.85	12,896,400	6,497,444,560,896
[7267]	26/09/28	1,713	1,747	1,710	1,718	-17.0	-0.98	18,267,300	6,688,202,555,392
[7267]	26/09/25	1,737	1,741	1,723	1,735	+2.5	+0.14	14,681,100	6,756,330,110,976
[7267]	26/09/24	1,736	1,766	1,720	1,733	+44.0	+2.61	22,486,200	6,746,597,752,832
[7267]	26/09/18	1,705	1,711	1,685	1,689	-19.0	-1.11	17,291,300	6,575,304,998,912
[7267]	26/09/17	1,698	1,711	1,689	1,708	+24.5	+1.45	12,233,600	6,651,218,755,584
[7267]	26/09/16	1,694	1,702	1,680	1,684	+9.5	+0.57	9,501,600	6,557,786,439,680
[7267]	26/09/15	1,681	1,685	1,666	1,675	-4.0	-0.24	7,972,400	6,520,802,639,872
[7267]	26/09/14	1,637	1,679	1,637	1,679	+15.0	+0.90	8,714,900	6,536,375,042,048
[7267]	26/09/11	1,610	1,670	1,610	1,664	+30.0	+1.84	14,215,600	6,477,979,844,608
[7267]	26/09/10	1,613	1,634	1,604	1,634	+14.5	+0.90	11,149,300	6,363,135,606,784
[7267]	26/09/09	1,591	1,628	1,588	1,620	+10.0	+0.62	15,061,500	6,306,687,090,688
[7267]	26/09/08	1,660	1,664	1,608	1,610	-84.5	-4.99	18,733,000	6,269,703,290,880
[7267]	26/09/07	1,704	1,714	1,687	1,695	-1.0	-0.06	9,176,900	6,598,663,077,888
[7267]	26/09/04	1,735	1,735	1,690	1,696	-21.5	-1.25	16,244,700	6,604,502,597,632
[7267]	26/09/03	1,715	1,734	1,706	1,718	+26.0	+1.54	14,790,000	6,688,202,555,392
[7267]	26/09/02	1,720	1,723	1,684	1,692	-41.0	-2.37	16,906,000	6,586,984,038,400
[7267]	26/09/01	1,702	1,746	1,699	1,733	+23.0	+1.35	13,907,700	6,746,597,752,832
[7267]	26/08/31	1,705	1,722	1,697	1,710	+8.0	+0.47	19,284,900	6,657,058,275,328
[7267]	26/08/28	1,664	1,713	1,658	1,702	+40.5	+2.44	15,908,400	6,627,860,676,608
[7267]	26/08/27	1,680	1,688	1,649	1,662	-11.5	-0.69	14,152,600	6,472,139,800,576
[7267]	26/08/26	1,698	1,706	1,671	1,674	-21.5	-1.27	15,818,400	6,518,856,482,816
[7267]	26/08/25	1,730	1,733	1,689	1,696	-51.0	-2.92	16,109,100	6,602,555,916,288
[7267]	26/08/24	1,751	1,751	1,721	1,747	-6.0	-0.34	13,318,900	6,801,100,111,872
[7267]	26/08/21	1,735	1,762	1,730	1,753	+12.0	+0.69	15,345,300	6,824,458,190,848
[7267]	26/08/20	1,728	1,748	1,713	1,741	+79.5	+4.78	19,184,800	6,779,688,189,952
[7267]	26/08/19	1,728	1,729	1,653	1,662	-51.0	-2.98	17,699,000	6,470,193,643,520
[7267]	26/08/18	1,655	1,717	1,653	1,713	+26.0	+1.54	15,929,000	6,668,737,314,816
[7267]	26/08/17	1,685	1,721	1,677	1,687	+29.0	+1.75	25,630,300	6,567,518,797,824
[7267]	26/08/14	1,663	1,673	1,632	1,658	+11.0	+0.67	16,435,500	6,454,621,241,344
[7267]	26/08/13	1,668	1,678	1,643	1,647	-16.5	-0.99	12,460,000	6,413,744,603,136
[7267]	26/08/12	1,689	1,690	1,656	1,664	-27.5	-1.63	17,185,400	6,479,926,001,664
[7267]	26/08/10	1,682	1,694	1,649	1,692	+9.0	+0.53	15,323,700	6,586,984,038,400
[7267]	26/08/07	1,644	1,693	1,637	1,683	+48.0	+2.94	23,010,900	6,551,946,919,936
[7267]	26/08/06	1,645	1,677	1,618	1,635	-0.5	-0.03	23,973,500	6,367,028,445,184
[7267]	26/08/05	1,598	1,636	1,580	1,636	+61.0	+3.87	22,124,900	6,368,261,570,560
[7267]	26/08/04	1,575	1,593	1,557	1,575	+8.0	+0.51	18,554,400	6,130,814,156,800
[7267]	26/08/03	1,598	1,599	1,538	1,567	-58.0	-3.57	19,396,800	6,099,673,546,752
[7267]	26/07/31	1,605	1,646	1,603	1,625	-44.5	-2.66	23,442,500	6,327,389,126,656
[7267]	26/07/30	1,688	1,688	1,643	1,670	-18.0	-1.07	21,607,300	6,500,609,163,264
[7267]	26/07/29	1,640	1,688	1,635	1,688	+76.5	+4.75	32,478,600	6,572,621,692,928
[7267]	26/07/28	1,590	1,616	1,578	1,612	+29.0	+1.83	19,445,800	6,274,839,740,416
[7267]	26/07/27	1,563	1,590	1,560	1,583	+47.0	+3.06	14,458,100	6,161,954,766,848
[7267]	26/07/24	1,544	1,550	1,531	1,536	-30.0	-1.92	9,983,700	5,979,003,420,672
[7267]	26/07/23	1,546	1,566	1,543	1,566	+7.5	+0.48	9,386,900	6,097,726,865,408
[7267]	26/07/22	1,552	1,566	1,539	1,559	+2.0	+0.13	11,814,100	6,068,532,936,704
[7267]	26/07/21	1,510	1,561	1,510	1,557	+21.5	+1.40	17,780,100	6,060,747,784,192
[7267]	26/07/17	1,540.0	1,551.0	1,522.0	1,535.5	-23.0	-1.48	16,604,800	-
[7267]	26/07/16	1,512.0	1,563.5	1,506.0	1,558.5	+47.0	+3.11	15,957,400	-
[7267]	26/07/15	1,514.0	1,529.5	1,506.0	1,511.5	-2.0	-0.13	11,304,200	-
[7267]	26/07/14	1,521.5	1,547.0	1,511.0	1,513.5	+18.5	+1.24	19,873,500	-
[7267]	26/07/13	1,513.0	1,513.5	1,490.0	1,495.0	-0.5	-0.03	8,622,600	-
[7267]	26/07/10	1,525.0	1,525.0	1,494.5	1,495.5	-6.5	-0.43	12,499,300	-
[7267]	26/07/09	1,510.0	1,512.5	1,492.5	1,502.0	-23.0	-1.51	12,604,200	-
[7267]	26/07/08	1,550.5	1,555.0	1,520.5	1,525.0	-45.5	-2.90	16,470,800	-
[7267]	26/07/07	1,596.5	1,602.0	1,562.5	1,570.5	-28.5	-1.78	27,073,600	-
[7267]	26/07/06	1,572.0	1,604.0	1,566.5	1,599.0	+49.0	+3.16	24,491,500	-
[7267]	26/07/03	1,537.5	1,562.0	1,521.5	1,550.0	+23.0	+1.51	18,232,100	-
[7267]	26/07/02	1,484.0	1,543.5	1,480.0	1,527.0	+54.5	+3.70	26,070,800	-
[7267]	26/07/01	1,488.0	1,495.0	1,464.5	1,472.5	-7.5	-0.51	16,878,100	-
[7267]	26/06/30	1,480.0	1,492.0	1,467.5	1,480.0	+4.0	+0.27	20,049,400	-
[7267]	26/06/29	1,468.5	1,483.0	1,451.5	1,476.0	+26.5	+1.83	30,893,200	-
[7267]	26/06/26	1,421.5	1,449.5	1,415.0	1,449.5	+35.5	+2.51	16,150,100	-
[7267]	26/06/25	1,398.0	1,415.0	1,395.5	1,414.0	+22.5	+1.62	13,310,600	-
[7267]	26/06/24	1,409.0	1,422.5	1,387.0	1,391.5	-6.0	-0.43	16,467,100	-
[7267]	26/06/23	1,400.5	1,408.5	1,395.0	1,397.5	-16.0	-1.13	13,410,000	-
[7267]	26/06/22	1,401.0	1,422.0	1,400.0	1,413.5	+1.0	+0.07	11,723,600	-
[7267]	26/06/19	1,425.5	1,425.5	1,403.5	1,412.5	-1.5	-0.11	25,085,100	-
[7267]	26/06/18	1,400.0	1,414.0	1,384.5	1,414.0	-1.5	-0.11	18,460,800	-
[7267]	26/06/17	1,434.0	1,436.0	1,413.0	1,415.5	-23.5	-1.63	14,016,300	-
[7267]	26/06/16	1,448.0	1,450.0	1,420.0	1,439.0	-19.0	-1.30	15,234,900	-
[7267]	26/06/15	1,445.0	1,475.0	1,437.5	1,458.0	+47.0	+3.33	15,893,600	-
[7267]	26/06/12	1,429.0	1,437.0	1,400.5	1,411.0	-16.5	-1.16	18,868,400	-
[7267]	26/06/11	1,394.5	1,437.0	1,388.0	1,427.5	-10.0	-0.70	19,686,100	-
[7267]	26/06/10	1,447.0	1,447.0	1,418.0	1,437.5	-7.0	-0.48	15,411,000	-
[7267]	26/06/09	1,459.5	1,473.5	1,444.0	1,444.5	+6.0	+0.42	19,915,900	-
[7267]	26/06/08	1,425.5	1,452.0	1,421.0	1,438.5	-6.0	-0.42	20,146,800	-
[7267]	26/06/05	1,495.0	1,503.0	1,444.5	1,444.5	-60.0	-3.99	20,119,800	-
[7267]	26/06/04	1,495.0	1,514.0	1,483.0	1,504.5	+8.0	+0.53	23,709,300	-
[7267]	26/06/03	1,410.0	1,537.0	1,392.0	1,496.5	+109.5	+7.89	55,737,500	-
[7267]	26/06/02	1,372.0	1,394.5	1,366.0	1,387.0	-15.0	-1.07	16,234,300	-
[7267]	26/06/01	1,443.5	1,445.0	1,382.0	1,402.0	-50.5	-3.48	16,225,900	-
[7267]	26/05/29	1,433.0	1,473.5	1,433.0	1,452.5	+11.0	+0.76	32,589,600	-
[7267]	26/05/28	1,445.0	1,448.0	1,426.0	1,441.5	+20.0	+1.41	16,968,500	-
[7267]	26/05/27	1,405.0	1,423.0	1,396.0	1,421.5	+14.5	+1.03	14,205,900	-
[7267]	26/05/26	1,400.0	1,412.0	1,382.0	1,407.0	-1.5	-0.11	12,550,300	-
[7267]	26/05/25	1,421.0	1,428.0	1,398.5	1,408.5	+7.5	+0.54	11,394,200	-
[7267]	26/05/22	1,385.0	1,411.0	1,376.5	1,401.0	+17.0	+1.23	15,918,800	-
[7267]	26/05/21	1,357.0	1,394.0	1,353.0	1,384.0	+41.0	+3.05	14,716,000	-
[7267]	26/05/20	1,354.5	1,355.0	1,328.5	1,343.0	+0.5	+0.04	17,496,100	-
[7267]	26/05/19	1,359.5	1,362.0	1,328.5	1,342.5	0.0	0.00	17,970,500	-
[7267]	26/05/18	1,370.0	1,376.5	1,323.5	1,342.5	-87.5	-6.12	30,120,600	-
[7267]	26/05/15	1,366.0	1,430.0	1,362.5	1,430.0	+110.0	+8.33	54,232,300	-
[7267]	26/05/14	1,272.0	1,383.0	1,258.5	1,320.0	+48.0	+3.77	49,888,000	-
[7267]	26/05/13	1,263.5	1,278.0	1,251.5	1,272.0	+16.5	+1.31	23,030,100	-
[7267]	26/05/12	1,240.0	1,257.0	1,240.0	1,255.5	+4.5	+0.36	14,711,200	-
[7267]	26/05/11	1,250.0	1,261.0	1,238.0	1,251.0	-18.0	-1.42	19,386,500	-
[7267]	26/05/08	1,277.0	1,286.0	1,263.0	1,269.0	+9.5	+0.75	19,030,100	-
[7267]	26/05/07	1,272.5	1,274.5	1,240.0	1,259.5	-3.0	-0.24	26,977,200	-
[7267]	26/05/01	1,261.0	1,268.5	1,254.0	1,262.5	-4.0	-0.32	14,005,300	-
[7267]	26/04/30	1,278.0	1,281.5	1,260.5	1,266.5	-27.0	-2.09	19,163,800	-
[7267]	26/04/28	1,293.0	1,298.0	1,281.5	1,293.5	+1.0	+0.08	16,084,400	-
[7267]	26/04/27	1,302.0	1,315.0	1,292.0	1,292.5	-4.0	-0.31	14,123,700	-
[7267]	26/04/24	1,301.0	1,310.0	1,295.5	1,296.5	-15.5	-1.18	14,795,400	-
[7267]	26/04/23	1,320.5	1,326.5	1,300.5	1,312.0	-10.5	-0.79	14,495,400	-
[7267]	26/04/22	1,326.5	1,330.0	1,314.0	1,322.5	-19.5	-1.45	12,012,300	-
[7267]	26/04/21	1,341.0	1,355.0	1,331.0	1,342.0	+1.0	+0.07	15,629,400	-
[7267]	26/04/20	1,337.0	1,341.0	1,320.0	1,341.0	+40.5	+3.11	23,093,600	-
[7267]	26/04/17	1,297.0	1,313.0	1,293.5	1,300.5	-1.0	-0.08	14,245,900	-
[7267]	26/04/16	1,291.0	1,303.5	1,282.0	1,301.5	+16.5	+1.28	17,158,800	-
[7267]	26/04/15	1,267.5	1,285.0	1,262.5	1,285.0	+16.0	+1.26	18,743,300	-
[7267]	26/04/14	1,269.0	1,281.5	1,257.5	1,269.0	+15.0	+1.20	17,087,000	-
[7267]	26/04/13	1,258.0	1,266.5	1,250.0	1,254.0	-15.5	-1.22	13,321,900	-
[7267]	26/04/10	1,271.0	1,276.0	1,263.0	1,269.5	-6.5	-0.51	15,644,900	-
[7267]	26/04/09	1,290.0	1,294.5	1,271.0	1,276.0	-7.5	-0.58	17,295,500	-
[7267]	26/04/08	1,270.0	1,289.5	1,268.5	1,283.5	+31.5	+2.52	21,655,500	-
[7267]	26/04/07	1,260.0	1,267.0	1,246.0	1,252.0	-10.0	-0.79	18,059,000	-
[7267]	26/04/06	1,269.0	1,272.5	1,258.0	1,262.0	-7.0	-0.55	11,777,800	-
[7267]	26/04/03	1,259.5	1,280.0	1,259.0	1,269.0	-4.0	-0.31	13,387,200	-
[7267]	26/04/02	1,291.5	1,294.0	1,265.0	1,273.0	-13.0	-1.01	19,242,900	-
[7267]	26/04/01	1,282.5	1,286.0	1,265.5	1,286.0	+28.5	+2.27	20,216,100	-
[7267]	26/03/31	1,266.0	1,285.5	1,254.5	1,257.5	-13.0	-1.02	23,578,800	-
[7267]	26/03/30	1,262.5	1,272.0	1,251.0	1,270.5	-69.5	-5.19	85,290,900	-
[7267]	26/03/27	1,318.5	1,352.0	1,315.5	1,340.0	+20.0	+1.52	31,133,700	-
[7267]	26/03/26	1,310.0	1,321.5	1,306.5	1,320.0	+6.0	+0.46	16,891,900	-
[7267]	26/03/25	1,322.0	1,334.0	1,305.5	1,314.0	+13.5	+1.04	20,453,000	-
[7267]	26/03/24	1,308.0	1,310.0	1,285.0	1,300.5	+16.5	+1.29	19,876,100	-
[7267]	26/03/23	1,287.0	1,289.5	1,258.0	1,284.0	-18.0	-1.38	27,437,400	-
[7267]	26/03/19	1,327.5	1,328.0	1,294.5	1,302.0	-43.0	-3.20	49,387,200	-
[7267]	26/03/18	1,337.0	1,348.5	1,336.5	1,345.0	+3.0	+0.22	17,885,200	-
[7267]	26/03/17	1,339.0	1,347.5	1,332.0	1,342.0	-2.5	-0.19	18,735,100	-
[7267]	26/03/16	1,355.0	1,374.0	1,338.0	1,344.5	-23.5	-1.72	28,599,800	-
[7267]	26/03/13	1,364.0	1,385.0	1,351.0	1,368.0	-80.5	-5.56	63,381,600	-
[7267]	26/03/12	1,458.5	1,460.0	1,434.0	1,448.5	-18.0	-1.23	19,333,700	-
[7267]	26/03/11	1,485.0	1,497.0	1,466.5	1,466.5	0.0	0.00	17,715,300	-
[7267]	26/03/10	1,465.0	1,477.0	1,455.0	1,466.5	+12.5	+0.86	22,955,900	-
[7267]	26/03/09	1,413.5	1,464.5	1,409.5	1,454.0	-8.0	-0.55	34,420,500	-
[7267]	26/03/06	1,431.5	1,462.0	1,431.5	1,462.0	+30.5	+2.13	17,523,800	-
[7267]	26/03/05	1,477.0	1,482.0	1,431.5	1,431.5	-19.0	-1.31	39,460,400	-
[7267]	26/03/04	1,480.0	1,485.5	1,444.0	1,450.5	-40.5	-2.72	34,646,000	-
[7267]	26/03/03	1,545.0	1,547.0	1,490.5	1,491.0	-62.0	-3.99	34,432,100	-
[7267]	26/03/02	1,552.0	1,554.0	1,527.0	1,553.0	-31.5	-1.99	26,680,300	-
[7267]	26/02/27	1,575.0	1,585.0	1,560.0	1,584.5	+23.5	+1.51	16,616,700	-
[7267]	26/02/26	1,557.5	1,582.0	1,551.0	1,561.0	+12.5	+0.81	14,910,400	-
[7267]	26/02/25	1,552.0	1,557.0	1,543.5	1,548.5	+5.5	+0.36	15,032,800	-
[7267]	26/02/24	1,556.0	1,557.5	1,538.5	1,543.0	0.0	0.00	16,072,700	-
[7267]	26/02/20	1,573.0	1,573.5	1,542.5	1,543.0	-38.5	-2.43	19,002,400	-
[7267]	26/02/19	1,580.0	1,597.0	1,572.5	1,581.5	-1.0	-0.06	13,364,600	-
[7267]	26/02/18	1,588.0	1,593.5	1,574.0	1,582.5	+12.0	+0.76	11,565,500	-
[7267]	26/02/17	1,580.0	1,594.0	1,570.5	1,570.5	+15.0	+0.96	13,335,400	-
[7267]	26/02/16	1,600.0	1,603.0	1,555.5	1,555.5	-45.5	-2.84	22,176,600	-
[7267]	26/02/13	1,600.0	1,618.5	1,591.5	1,601.0	-10.0	-0.62	21,236,200	-
[7267]	26/02/12	1,605.0	1,628.5	1,600.5	1,611.0	-58.5	-3.50	24,942,400	-
[7267]	26/02/10	1,621.0	1,673.0	1,620.0	1,669.5	+34.5	+2.11	19,984,000	-
[7267]	26/02/09	1,719.0	1,722.0	1,631.0	1,635.0	-57.0	-3.37	23,686,900	-
[7267]	26/02/06	1,640.0	1,692.0	1,631.5	1,692.0	+52.5	+3.20	21,363,600	-
[7267]	26/02/05	1,645.0	1,661.0	1,624.0	1,639.5	+27.0	+1.67	17,169,200	-
[7267]	26/02/04	1,590.0	1,622.0	1,578.0	1,612.5	+34.5	+2.19	14,398,000	-
[7267]	26/02/03	1,562.0	1,580.0	1,555.5	1,578.0	+16.5	+1.06	14,097,900	-
[7267]	26/02/02	1,595.0	1,595.0	1,548.0	1,561.5	+6.5	+0.42	14,746,500	-
[7267]	26/01/30	1,539.0	1,561.5	1,536.0	1,555.0	+22.5	+1.47	15,810,200	-
[7267]	26/01/29	1,505.5	1,534.5	1,497.5	1,532.5	+32.5	+2.17	15,788,300	-
[7267]	26/01/28	1,530.0	1,530.5	1,500.0	1,500.0	-36.0	-2.34	22,410,700	-
[7267]	26/01/27	1,551.5	1,551.5	1,535.5	1,536.0	-8.5	-0.55	11,652,900	-
[7267]	26/01/26	1,550.5	1,572.5	1,544.5	1,544.5	-71.5	-4.42	21,701,100	-
[7267]	26/01/23	1,640.0	1,645.0	1,607.5	1,616.0	-23.0	-1.40	11,985,300	-
[7267]	26/01/22	1,636.0	1,650.0	1,629.0	1,639.0	+31.5	+1.96	12,992,000	-
[7267]	26/01/21	1,600.0	1,607.5	1,592.0	1,607.5	-14.5	-0.89	10,923,700	-
[7267]	26/01/20	1,627.0	1,636.5	1,615.5	1,622.0	-5.0	-0.31	8,617,300	-
[7267]	26/01/19	1,620.0	1,627.5	1,595.5	1,627.0	-8.5	-0.52	9,548,300	-
[7267]	26/01/16	1,628.5	1,648.0	1,623.5	1,635.5	-15.5	-0.94	9,759,100	-
[7267]	26/01/15	1,617.0	1,657.5	1,605.5	1,651.0	+20.0	+1.23	16,787,100	-
[7267]	26/01/14	1,610.5	1,642.5	1,600.5	1,631.0	+27.5	+1.71	16,260,500	-
[7267]	26/01/13	1,590.0	1,606.5	1,587.0	1,603.5	+31.5	+2.00	20,598,000	-
[7267]	26/01/09	1,560.0	1,583.5	1,557.0	1,572.0	+47.5	+3.12	20,042,200	-
[7267]	26/01/08	1,530.0	1,530.0	1,518.0	1,524.5	-7.5	-0.49	15,188,100	-
[7267]	26/01/07	1,534.0	1,538.5	1,521.0	1,532.0	-33.5	-2.14	21,548,300	-
[7267]	26/01/06	1,564.5	1,589.0	1,561.5	1,565.5	+7.5	+0.48	13,100,100	-
[7267]	26/01/05	1,549.5	1,575.0	1,545.5	1,558.0	+22.0	+1.43	17,380,400	-
[7267]	25/12/30	1,533.0	1,537.0	1,523.0	1,536.0	-5.0	-0.32	10,606,400	-
[7267]	25/12/29	1,540.0	1,544.0	1,531.5	1,541.0	+0.5	+0.03	11,842,800	-
[7267]	25/12/26	1,555.0	1,558.5	1,539.0	1,540.5	-19.0	-1.22	11,317,000	-
[7267]	25/12/25	1,560.0	1,565.0	1,553.5	1,559.5	+6.0	+0.39	5,019,400	-
[7267]	25/12/24	1,568.0	1,568.5	1,553.5	1,553.5	-10.5	-0.67	6,954,300	-
[7267]	25/12/23	1,579.0	1,584.0	1,555.0	1,564.0	-18.0	-1.14	8,761,800	-
[7267]	25/12/22	1,573.0	1,594.5	1,572.5	1,582.0	+25.0	+1.61	9,871,300	-
[7267]	25/12/19	1,536.0	1,562.0	1,536.0	1,557.0	+14.0	+0.91	24,504,100	-
[7267]	25/12/18	1,584.5	1,587.0	1,534.0	1,543.0	-40.0	-2.53	13,318,100	-
[7267]	25/12/17	1,579.0	1,586.5	1,567.5	1,583.0	-2.0	-0.13	8,402,300	-
[7267]	25/12/16	1,620.0	1,624.5	1,585.0	1,585.0	-24.5	-1.52	12,485,100	-
[7267]	25/12/15	1,602.5	1,611.0	1,597.0	1,609.5	+9.5	+0.59	10,523,400	-
[7267]	25/12/12	1,584.0	1,606.0	1,577.0	1,600.0	+28.0	+1.78	15,940,500	-
[7267]	25/12/11	1,587.0	1,592.0	1,556.5	1,572.0	-3.5	-0.22	10,846,400	-
[7267]	25/12/10	1,580.0	1,604.5	1,568.0	1,575.5	+50.5	+3.31	23,848,000	-
[7267]	25/12/09	1,527.0	1,528.0	1,517.0	1,525.0	-3.5	-0.23	9,104,800	-
[7267]	25/12/08	1,530.0	1,530.0	1,512.0	1,528.5	+8.5	+0.56	10,528,700	-
[7267]	25/12/05	1,519.5	1,529.5	1,508.0	1,520.0	-27.5	-1.78	12,458,400	-
[7267]	25/12/04	1,514.5	1,552.0	1,510.5	1,547.5	+44.0	+2.93	12,850,700	-
[7267]	25/12/03	1,510.0	1,518.0	1,502.0	1,503.5	-11.5	-0.76	10,492,800	-
[7267]	25/12/02	1,535.0	1,538.0	1,514.0	1,515.0	-20.0	-1.30	8,895,300	-
[7267]	25/12/01	1,571.0	1,571.0	1,530.0	1,535.0	-37.0	-2.35	11,433,600	-
[7267]	25/11/28	1,566.0	1,579.0	1,560.0	1,572.0	+14.5	+0.93	10,215,700	-
[7267]	25/11/27	1,566.0	1,571.0	1,552.5	1,557.5	-12.5	-0.80	10,112,700	-
[7267]	25/11/26	1,558.5	1,579.0	1,547.5	1,570.0	+28.5	+1.85	14,425,500	-
[7267]	25/11/25	1,538.5	1,557.0	1,535.0	1,541.5	+3.0	+0.19	11,967,800	-
[7267]	25/11/21	1,507.0	1,552.0	1,506.0	1,538.5	+24.5	+1.62	47,530,100	-
[7267]	25/11/20	1,519.5	1,526.0	1,503.5	1,514.0	+1.0	+0.07	14,241,000	-
[7267]	25/11/19	1,508.0	1,521.0	1,500.5	1,513.0	+21.5	+1.44	11,830,200	-
[7267]	25/11/18	1,512.0	1,519.0	1,491.5	1,491.5	-25.5	-1.68	13,890,500	-
[7267]	25/11/17	1,539.0	1,544.0	1,515.0	1,517.0	-39.5	-2.54	11,882,000	-
[7267]	25/11/14	1,560.0	1,564.0	1,540.0	1,556.5	-8.5	-0.54	10,980,200	-
[7267]	25/11/13	1,544.5	1,565.0	1,544.5	1,565.0	+20.5	+1.33	9,914,900	-
[7267]	25/11/12	1,538.5	1,563.0	1,535.0	1,544.5	+21.0	+1.38	14,337,400	-
[7267]	25/11/11	1,510.0	1,527.0	1,502.5	1,523.5	+12.5	+0.83	15,642,500	-
[7267]	25/11/10	1,505.0	1,532.0	1,503.0	1,511.0	-74.0	-4.67	28,707,200	-
[7267]	25/11/07	1,565.5	1,591.0	1,554.0	1,585.0	+28.0	+1.80	15,210,000	-
[7267]	25/11/06	1,579.5	1,581.5	1,554.0	1,557.0	-4.0	-0.26	15,774,100	-
[7267]	25/11/05	1,594.0	1,595.0	1,542.5	1,561.0	-29.0	-1.82	16,691,600	-
[7267]	25/11/04	1,578.5	1,599.5	1,550.5	1,590.0	+30.0	+1.92	16,481,300	-
[7267]	25/10/31	1,589.0	1,590.0	1,555.5	1,560.0	-34.5	-2.16	15,680,900	-
[7267]	25/10/30	1,586.0	1,595.0	1,570.0	1,594.5	+11.0	+0.69	41,396,000	-
[7267]	25/10/29	1,599.0	1,605.5	1,579.0	1,583.5	-13.0	-0.81	8,781,000	-
[7267]	25/10/28	1,628.5	1,629.0	1,595.5	1,596.5	-22.5	-1.39	10,455,900	-
[7267]	25/10/27	1,630.0	1,630.0	1,604.5	1,619.0	+24.5	+1.54	12,614,200	-
[7267]	25/10/24	1,596.0	1,601.5	1,586.5	1,594.5	-1.5	-0.09	10,586,600	-
[7267]	25/10/23	1,607.0	1,610.5	1,594.0	1,596.0	-24.0	-1.48	11,768,500	-
[7267]	25/10/22	1,590.0	1,625.5	1,581.0	1,620.0	+67.5	+4.35	21,202,900	-
[7267]	25/10/21	1,568.0	1,573.0	1,547.5	1,552.5	-12.5	-0.80	10,917,200	-
[7267]	25/10/20	1,545.0	1,565.0	1,543.0	1,565.0	+47.5	+3.13	11,377,600	-
[7267]	25/10/17	1,520.0	1,529.0	1,514.0	1,517.5	-30.0	-1.94	14,571,700	-
[7267]	25/10/16	1,543.5	1,554.0	1,539.0	1,547.5	+4.0	+0.26	10,337,300	-
[7267]	25/10/15	1,554.0	1,560.5	1,537.5	1,543.5	+3.0	+0.19	11,397,700	-
[7267]	25/10/14	1,520.0	1,551.5	1,518.5	1,540.5	-15.5	-1.00	15,979,400	-
[7267]	25/10/10	1,560.0	1,565.0	1,541.0	1,556.0	-17.5	-1.11	16,689,100	-
[7267]	25/10/09	1,590.0	1,594.0	1,554.0	1,573.5	-22.5	-1.41	17,460,300	-
[7267]	25/10/08	1,597.0	1,627.0	1,589.0	1,596.0	-1.0	-0.06	20,593,300	-
[7267]	25/10/07	1,591.5	1,604.0	1,590.0	1,597.0	+8.0	+0.50	16,808,600	-
[7267]	25/10/06	1,627.0	1,627.5	1,585.0	1,589.0	+64.5	+4.23	29,066,400	-
[7267]	25/10/03	1,494.0	1,524.5	1,493.0	1,524.5	+21.0	+1.40	12,100,700	-
[7267]	25/10/02	1,495.0	1,512.5	1,478.5	1,503.5	-8.0	-0.53	17,641,100	-
[7267]	25/10/01	1,520.0	1,523.0	1,507.0	1,511.5	-19.5	-1.27	17,746,200	-
[7267]	25/09/30	1,551.0	1,555.5	1,531.0	1,531.0	-33.0	-2.11	19,750,800	-
[7267]	25/09/29	1,610.5	1,612.5	1,564.0	1,564.0	-86.0	-5.21	20,529,500	-
[7267]	25/09/26	1,658.5	1,668.5	1,646.0	1,650.0	-10.0	-0.60	18,272,700	-
[7267]	25/09/25	1,666.5	1,666.5	1,647.5	1,660.0	+16.0	+0.97	11,868,300	-
[7267]	25/09/24	1,667.0	1,672.0	1,641.0	1,644.0	-17.5	-1.05	13,827,600	-
[7267]	25/09/22	1,635.0	1,665.5	1,635.0	1,661.5	+30.5	+1.87	9,481,700	-
[7267]	25/09/19	1,650.0	1,681.0	1,629.0	1,631.0	-9.0	-0.55	41,036,300	-
[7267]	25/09/18	1,675.0	1,675.5	1,640.0	1,640.0	-17.0	-1.03	12,649,200	-
[7267]	25/09/17	1,655.5	1,661.0	1,635.0	1,657.0	-4.0	-0.24	11,618,100	-
[7267]	25/09/16	1,663.0	1,675.0	1,652.5	1,661.0	+11.5	+0.70	10,277,900	-
[7267]	25/09/12	1,666.0	1,666.0	1,643.5	1,649.5	-1.0	-0.06	13,243,500	-
[7267]	25/09/11	1,666.0	1,666.0	1,638.5	1,650.5	-15.5	-0.93	10,486,500	-
[7267]	25/09/10	1,691.0	1,693.0	1,666.0	1,666.0	-31.5	-1.86	14,623,100	-
[7267]	25/09/09	1,700.0	1,723.0	1,696.0	1,697.5	+3.5	+0.21	14,976,000	-
[7267]	25/09/08	1,700.0	1,703.0	1,684.5	1,694.0	+1.0	+0.06	11,091,800	-
[7267]	25/09/05	1,705.0	1,730.0	1,681.0	1,693.0	+19.0	+1.14	19,763,600	-