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
[7269]	26/10/29	2,088	2,119	2,079	2,085	-3.5	-0.17	28,509,200	4,023,500,668,928
[7269]	26/10/28	2,090	2,128	2,073	2,089	+15.0	+0.72	10,281,900	4,030,252,974,080
[7269]	26/10/27	2,082	2,088	2,066	2,074	-14.0	-0.67	6,651,800	4,001,313,849,344
[7269]	26/10/26	2,062	2,094	2,033	2,088	+17.0	+0.82	6,505,100	4,028,323,856,384
[7269]	26/10/23	2,081	2,091	2,054	2,071	+31.5	+1.54	9,206,200	3,996,490,661,888
[7269]	26/10/22	2,031	2,049	2,025	2,040	-7.5	-0.37	5,444,900	3,936,683,294,720
[7269]	26/10/21	2,083	2,085	2,029	2,048	-7.0	-0.34	7,407,200	3,951,152,857,088
[7269]	26/10/20	2,078	2,094	2,055	2,055	-33.5	-1.60	5,445,100	3,965,622,419,456
[7269]	26/10/19	2,111	2,114	2,084	2,089	-29.0	-1.37	5,126,600	4,030,252,974,080
[7269]	26/10/16	2,094	2,135	2,089	2,118	+58.0	+2.82	6,984,100	4,086,202,105,856
[7269]	26/10/15	2,028	2,068	2,019	2,060	+17.0	+0.83	7,910,700	3,974,304,104,448
[7269]	26/10/14	2,068	2,078	2,031	2,043	-15.5	-0.75	6,116,800	3,942,471,172,096
[7269]	26/10/13	2,039	2,069	2,038	2,059	+20.5	+1.01	6,951,700	3,973,339,414,528
[7269]	26/10/09	2,052	2,062	2,017	2,039	-10.0	-0.49	8,362,900	3,933,789,487,104
[7269]	26/10/08	2,062	2,069	2,028	2,049	+10.5	+0.51	9,330,000	3,954,046,664,704
[7269]	26/10/07	2,000	2,065	1,999	2,039	+58.5	+2.95	10,329,200	3,934,753,914,880
[7269]	26/10/06	1,985	1,999	1,967	1,981	+12.5	+0.63	5,208,700	3,822,856,175,616
[7269]	26/10/05	1,969	1,989	1,951	1,969	+17.0	+0.87	7,380,400	3,798,740,238,336
[7269]	26/10/02	1,983	1,992	1,952	1,952	-50.5	-2.52	7,199,200	3,766,907,305,984
[7269]	26/10/01	1,986	2,012	1,980	2,003	+15.0	+0.75	7,660,700	3,864,335,482,880
[7269]	26/09/30	1,958	1,992	1,940	1,988	+56.5	+2.92	9,555,400	3,836,361,048,064
[7269]	26/09/29	1,950	1,950	1,924	1,932	-51.0	-2.57	6,073,300	3,727,357,116,416
[7269]	26/09/28	1,996	2,007	1,977	1,983	-5.5	-0.28	8,649,500	3,826,714,673,152
[7269]	26/09/25	1,990	2,010	1,986	1,989	-1.5	-0.08	7,915,700	3,838,290,427,904
[7269]	26/09/24	2,008	2,025	1,987	1,991	-37.0	-1.82	9,074,100	3,841,184,235,520
[7269]	26/09/18	2,059	2,066	2,020	2,028	-19.0	-0.93	7,525,000	3,912,567,357,440
[7269]	26/09/17	2,020	2,047	2,020	2,047	+21.0	+1.04	3,941,800	3,949,223,477,248
[7269]	26/09/16	2,035	2,062	2,019	2,026	-0.5	-0.02	6,007,100	3,909,673,549,824
[7269]	26/09/15	2,034	2,047	2,020	2,027	-18.0	-0.88	4,475,600	3,910,637,977,600
[7269]	26/09/14	2,057	2,069	2,035	2,045	-2.0	-0.10	4,913,700	3,945,364,979,712
[7269]	26/09/11	1,961	2,048	1,959	2,047	+36.0	+1.79	7,402,500	3,949,223,477,248
[7269]	26/09/10	1,970	2,016	1,967	2,011	+22.5	+1.13	6,309,400	3,880,734,425,088
[7269]	26/09/09	1,960	2,012	1,951	1,989	+9.5	+0.48	6,236,800	3,838,290,427,904
[7269]	26/09/08	2,017	2,026	1,980	1,980	-75.0	-3.65	6,260,800	3,819,962,105,856
[7269]	26/09/07	2,067	2,074	2,041	2,055	-12.0	-0.58	4,418,900	3,964,657,729,536
[7269]	26/09/04	2,104	2,116	2,057	2,067	-41.0	-1.94	6,122,500	3,987,808,976,896
[7269]	26/09/03	2,147	2,160	2,108	2,108	-13.5	-0.64	7,261,700	4,067,874,045,952
[7269]	26/09/02	2,205	2,227	2,112	2,122	-133.0	-5.90	9,935,500	4,093,919,100,928
[7269]	26/09/01	2,229	2,288	2,221	2,255	+28.0	+1.26	6,495,500	4,350,512,463,872
[7269]	26/08/31	2,176	2,240	2,170	2,227	+57.0	+2.63	8,776,900	4,296,492,974,080
[7269]	26/08/28	2,150	2,173	2,142	2,170	+36.0	+1.69	5,180,200	4,186,524,352,512
[7269]	26/08/27	2,160	2,173	2,128	2,134	-19.0	-0.88	5,890,300	4,117,070,348,288
[7269]	26/08/26	2,138	2,161	2,130	2,153	+34.0	+1.60	4,580,600	4,153,726,730,240
[7269]	26/08/25	2,134	2,141	2,117	2,119	-7.0	-0.33	4,686,500	4,088,131,223,552
[7269]	26/08/24	2,117	2,139	2,082	2,126	+23.5	+1.12	3,972,900	4,102,600,785,920
[7269]	26/08/21	2,072	2,108	2,070	2,103	+16.5	+0.79	6,973,100	4,058,227,671,040
[7269]	26/08/20	2,094	2,109	2,068	2,087	+65.0	+3.21	5,996,500	4,026,394,476,544
[7269]	26/08/19	2,081	2,081	2,012	2,022	-59.0	-2.84	5,541,700	3,900,991,864,832
[7269]	26/08/18	2,080	2,084	2,056	2,081	-11.0	-0.53	5,180,100	4,014,818,983,936
[7269]	26/08/17	2,100	2,107	2,076	2,092	+6.5	+0.31	4,850,600	4,037,005,541,376
[7269]	26/08/14	2,050	2,087	2,029	2,086	+86.5	+4.32	8,220,700	4,025,429,786,624
[7269]	26/08/13	2,006	2,020	1,989	2,000	-5.5	-0.27	5,816,600	3,859,512,295,424
[7269]	26/08/12	2,011	2,046	1,998	2,006	-22.0	-1.08	7,225,900	3,870,123,360,256
[7269]	26/08/10	1,990	2,035	1,955	2,028	+72.0	+3.68	7,536,400	3,912,567,357,440
[7269]	26/08/07	1,955	2,007	1,950	1,956	-21.0	-1.06	6,555,400	3,773,659,611,136
[7269]	26/08/06	1,966	2,033	1,945	1,977	+51.5	+2.67	11,655,100	3,815,139,180,544
[7269]	26/08/05	1,919	1,962	1,806	1,926	+22.0	+1.16	17,663,300	3,715,781,361,664
[7269]	26/08/04	1,961	1,968	1,895	1,904	-41.0	-2.11	9,062,200	3,673,337,364,480
[7269]	26/08/03	1,906	1,987	1,903	1,945	-140.5	-6.74	14,674,800	3,753,402,171,392
[7269]	26/07/31	2,112	2,137	2,086	2,086	-67.0	-3.11	8,776,300	4,024,465,358,848
[7269]	26/07/30	2,116	2,161	2,102	2,153	+8.5	+0.40	7,362,000	4,154,691,158,016
[7269]	26/07/29	2,115	2,145	2,074	2,145	+67.5	+3.25	8,107,300	4,139,257,167,872
[7269]	26/07/28	2,037	2,098	2,032	2,078	+23.5	+1.14	7,479,100	4,009,995,796,480
[7269]	26/07/27	2,000	2,055	1,995	2,055	+87.0	+4.42	7,291,900	3,964,657,729,536
[7269]	26/07/24	2,011	2,015	1,960	1,968	-75.5	-3.69	6,786,900	3,797,775,548,416
[7269]	26/07/23	2,049	2,063	2,039	2,044	-12.0	-0.58	4,982,600	3,943,435,862,016
[7269]	26/07/22	2,036	2,081	2,033	2,056	+5.0	+0.24	7,562,600	3,966,587,109,376
[7269]	26/07/21	2,025	2,078	2,024	2,051	+0.5	+0.02	6,656,700	3,956,940,734,464
[7269]	26/07/17	2,024.5	2,065.0	2,017.0	2,050.5	-1.5	-0.07	6,702,100	-
[7269]	26/07/16	2,024.5	2,071.0	2,015.5	2,052.0	+26.5	+1.31	6,394,200	-
[7269]	26/07/15	2,023.0	2,038.0	2,020.5	2,025.5	+8.5	+0.42	5,751,400	-
[7269]	26/07/14	2,027.0	2,046.0	2,006.0	2,017.0	-12.5	-0.62	6,296,700	-
[7269]	26/07/13	2,051.0	2,053.0	2,013.0	2,029.5	-6.5	-0.32	6,670,100	-
[7269]	26/07/10	2,033.0	2,042.0	2,001.0	2,036.0	+8.5	+0.42	8,264,500	-
[7269]	26/07/09	2,031.0	2,037.5	1,993.0	2,027.5	-32.5	-1.58	9,253,200	-
[7269]	26/07/08	2,110.0	2,115.5	2,058.0	2,060.0	-69.5	-3.26	9,508,000	-
[7269]	26/07/07	2,156.0	2,200.0	2,126.5	2,129.5	-15.0	-0.70	9,560,200	-
[7269]	26/07/06	2,129.0	2,158.5	2,115.0	2,144.5	+34.5	+1.64	6,731,400	-
[7269]	26/07/03	2,100.0	2,138.0	2,082.5	2,110.0	+47.5	+2.30	9,983,400	-
[7269]	26/07/02	1,981.0	2,078.0	1,973.5	2,062.5	+72.0	+3.62	12,378,400	-
[7269]	26/07/01	1,964.5	2,013.5	1,960.5	1,990.5	+35.0	+1.79	6,884,600	-
[7269]	26/06/30	1,983.0	1,988.0	1,936.0	1,955.5	-16.0	-0.81	7,768,900	-
[7269]	26/06/29	1,990.0	2,003.0	1,957.0	1,971.5	+8.0	+0.41	8,385,500	-
[7269]	26/06/26	1,948.5	1,973.5	1,928.0	1,963.5	+27.0	+1.39	12,537,800	-
[7269]	26/06/25	1,899.5	1,955.0	1,869.0	1,936.5	+53.0	+2.81	10,128,300	-
[7269]	26/06/24	1,886.5	1,904.0	1,876.5	1,883.5	+0.5	+0.03	8,459,300	-
[7269]	26/06/23	1,938.0	1,938.0	1,883.0	1,883.0	-28.0	-1.47	7,130,000	-
[7269]	26/06/22	1,921.5	1,941.5	1,908.0	1,911.0	-5.5	-0.29	5,323,100	-
[7269]	26/06/19	1,936.5	1,945.0	1,904.0	1,916.5	-19.5	-1.01	8,527,400	-
[7269]	26/06/18	1,925.0	1,963.5	1,906.5	1,936.0	-14.0	-0.72	8,573,700	-
[7269]	26/06/17	1,919.0	1,950.0	1,904.0	1,950.0	+50.0	+2.63	9,805,000	-
[7269]	26/06/16	1,957.0	1,957.0	1,892.0	1,900.0	-33.0	-1.71	5,543,900	-
[7269]	26/06/15	1,925.0	1,946.0	1,911.0	1,933.0	+65.0	+3.48	7,104,100	-
[7269]	26/06/12	1,840.0	1,868.5	1,825.5	1,868.0	+81.5	+4.56	9,853,900	-
[7269]	26/06/11	1,773.5	1,792.5	1,764.0	1,786.5	-57.5	-3.12	7,785,200	-
[7269]	26/06/10	1,846.0	1,848.0	1,816.0	1,844.0	+5.5	+0.30	5,054,600	-
[7269]	26/06/09	1,894.5	1,896.0	1,834.5	1,838.5	-16.0	-0.86	5,987,300	-
[7269]	26/06/08	1,839.0	1,883.0	1,830.0	1,854.5	-11.0	-0.59	5,791,100	-
[7269]	26/06/05	1,872.0	1,892.5	1,859.0	1,865.5	+9.5	+0.51	4,192,600	-
[7269]	26/06/04	1,892.0	1,899.0	1,856.0	1,856.0	-34.5	-1.82	6,019,400	-
[7269]	26/06/03	1,912.5	1,944.5	1,888.5	1,890.5	-28.0	-1.46	6,803,900	-
[7269]	26/06/02	1,904.0	1,926.5	1,862.0	1,918.5	-22.0	-1.13	8,061,200	-
[7269]	26/06/01	1,976.0	1,990.0	1,912.5	1,940.5	-33.0	-1.67	6,000,200	-
[7269]	26/05/29	1,945.5	2,011.0	1,936.0	1,973.5	+54.5	+2.84	19,065,400	-
[7269]	26/05/28	1,926.0	1,947.5	1,901.5	1,919.0	+4.5	+0.24	6,440,100	-
[7269]	26/05/27	1,934.0	1,964.5	1,903.5	1,914.5	-6.5	-0.34	7,352,400	-
[7269]	26/05/26	1,907.0	1,929.0	1,891.0	1,921.0	+10.0	+0.52	7,300,600	-
[7269]	26/05/25	1,818.0	1,918.0	1,811.5	1,911.0	+121.5	+6.79	10,274,800	-
[7269]	26/05/22	1,803.0	1,808.5	1,777.5	1,789.5	+10.0	+0.56	6,054,700	-
[7269]	26/05/21	1,770.0	1,809.5	1,770.0	1,779.5	+26.5	+1.51	5,027,900	-
[7269]	26/05/20	1,826.5	1,829.5	1,752.0	1,753.0	-57.0	-3.15	5,666,100	-
[7269]	26/05/19	1,822.5	1,822.5	1,795.5	1,810.0	+41.0	+2.32	7,959,000	-
[7269]	26/05/18	1,833.0	1,837.0	1,764.0	1,769.0	-74.5	-4.04	8,552,700	-
[7269]	26/05/15	1,867.0	1,893.5	1,819.0	1,843.5	-76.5	-3.98	12,586,700	-
[7269]	26/05/14	1,801.0	1,948.5	1,797.0	1,920.0	+112.0	+6.19	15,637,500	-
[7269]	26/05/13	1,780.0	1,813.0	1,769.0	1,808.0	+27.0	+1.52	5,800,200	-
[7269]	26/05/12	1,768.0	1,791.5	1,753.0	1,781.0	-2.5	-0.14	5,652,200	-
[7269]	26/05/11	1,796.0	1,813.0	1,770.0	1,783.5	-24.5	-1.36	8,130,100	-
[7269]	26/05/08	1,801.5	1,829.5	1,778.0	1,808.0	+23.0	+1.29	10,743,900	-
[7269]	26/05/07	1,769.0	1,803.0	1,720.0	1,785.0	+32.0	+1.83	10,255,400	-
[7269]	26/05/01	1,738.0	1,759.0	1,711.5	1,753.0	+4.5	+0.26	5,801,700	-
[7269]	26/04/30	1,833.5	1,833.5	1,733.0	1,748.5	-51.5	-2.86	14,389,200	-
[7269]	26/04/28	1,814.5	1,822.0	1,786.0	1,800.0	+24.0	+1.35	6,958,600	-
[7269]	26/04/27	1,787.0	1,792.0	1,776.0	1,776.0	-0.5	-0.03	4,429,900	-
[7269]	26/04/24	1,808.5	1,817.5	1,776.5	1,776.5	-29.0	-1.61	6,409,900	-
[7269]	26/04/23	1,832.5	1,844.5	1,796.5	1,805.5	-19.5	-1.07	5,598,000	-
[7269]	26/04/22	1,857.0	1,860.0	1,825.0	1,825.0	-43.5	-2.33	6,543,500	-
[7269]	26/04/21	1,897.0	1,901.5	1,868.5	1,868.5	-25.5	-1.35	4,950,600	-
[7269]	26/04/20	1,931.0	1,931.5	1,886.5	1,894.0	-1.0	-0.05	5,105,100	-
[7269]	26/04/17	1,930.0	1,930.0	1,895.0	1,895.0	-26.0	-1.35	4,932,900	-
[7269]	26/04/16	1,920.0	1,933.0	1,906.5	1,921.0	+43.5	+2.32	8,913,400	-
[7269]	26/04/15	1,889.0	1,891.0	1,856.0	1,877.5	+28.5	+1.54	8,293,200	-
[7269]	26/04/14	1,836.5	1,849.0	1,829.5	1,849.0	+32.0	+1.76	8,249,700	-
[7269]	26/04/13	1,800.0	1,839.5	1,796.5	1,817.0	-9.0	-0.49	8,925,800	-
[7269]	26/04/10	1,815.0	1,840.5	1,808.5	1,826.0	-16.0	-0.87	9,912,100	-
[7269]	26/04/09	1,844.0	1,868.0	1,832.0	1,842.0	-11.0	-0.59	11,184,100	-
[7269]	26/04/08	1,816.5	1,853.0	1,785.0	1,853.0	+109.0	+6.25	16,377,400	-
[7269]	26/04/07	1,683.0	1,748.5	1,670.0	1,744.0	-59.0	-3.27	23,078,600	-
[7269]	26/04/06	1,820.0	1,832.0	1,803.0	1,803.0	-29.5	-1.61	9,107,400	-
[7269]	26/04/03	1,839.0	1,849.0	1,827.5	1,832.5	-28.0	-1.50	9,691,700	-
[7269]	26/04/02	1,935.0	1,935.0	1,856.5	1,860.5	-37.0	-1.95	6,895,900	-
[7269]	26/04/01	1,935.5	1,936.0	1,878.0	1,897.5	+22.0	+1.17	8,779,400	-
[7269]	26/03/31	1,865.0	1,921.5	1,859.0	1,875.5	+10.5	+0.56	8,684,400	-
[7269]	26/03/30	1,850.0	1,866.5	1,837.0	1,865.0	-68.0	-3.52	7,380,100	-
[7269]	26/03/27	1,923.0	1,942.0	1,913.0	1,933.0	-12.5	-0.64	7,987,000	-
[7269]	26/03/26	1,942.0	1,957.0	1,929.0	1,945.5	+2.5	+0.13	4,828,200	-
[7269]	26/03/25	1,975.5	1,976.5	1,941.0	1,943.0	+24.5	+1.28	6,336,900	-
[7269]	26/03/24	1,944.5	1,947.0	1,893.0	1,918.5	+36.5	+1.94	6,214,800	-
[7269]	26/03/23	1,823.5	1,882.0	1,820.0	1,882.0	-37.0	-1.93	8,374,200	-
[7269]	26/03/19	1,946.0	1,951.5	1,902.0	1,919.0	-57.5	-2.91	9,389,800	-
[7269]	26/03/18	1,946.5	1,976.5	1,946.0	1,976.5	+42.0	+2.17	5,793,600	-
[7269]	26/03/17	1,935.0	1,953.0	1,919.0	1,934.5	+34.5	+1.82	6,230,300	-
[7269]	26/03/16	1,935.0	1,945.0	1,891.0	1,900.0	-63.5	-3.23	9,577,400	-
[7269]	26/03/13	1,960.0	2,006.0	1,950.0	1,963.5	-73.0	-3.58	12,853,700	-
[7269]	26/03/12	2,069.5	2,071.0	2,016.5	2,036.5	-58.0	-2.77	7,007,900	-
[7269]	26/03/11	2,114.0	2,145.0	2,089.5	2,094.5	+30.0	+1.45	6,057,800	-
[7269]	26/03/10	2,064.5	2,096.0	2,050.0	2,064.5	+21.0	+1.03	7,682,100	-
[7269]	26/03/09	2,000.0	2,050.0	2,000.0	2,043.5	-79.0	-3.72	9,211,500	-
[7269]	26/03/06	2,070.0	2,122.5	2,057.0	2,122.5	+41.0	+1.97	7,407,900	-
[7269]	26/03/05	2,143.0	2,144.0	2,070.5	2,081.5	+0.5	+0.02	9,093,000	-
[7269]	26/03/04	2,058.5	2,081.0	2,032.5	2,081.0	-20.5	-0.98	9,715,100	-
[7269]	26/03/03	2,234.0	2,242.0	2,101.5	2,101.5	-163.5	-7.22	9,758,000	-
[7269]	26/03/02	2,270.5	2,285.0	2,237.0	2,265.0	-105.5	-4.45	7,446,100	-
[7269]	26/02/27	2,323.0	2,381.0	2,311.0	2,370.5	+64.0	+2.77	9,255,900	-
[7269]	26/02/26	2,287.5	2,321.0	2,284.0	2,306.5	+40.5	+1.79	4,307,900	-
[7269]	26/02/25	2,260.0	2,287.5	2,252.5	2,266.0	+13.5	+0.60	6,518,200	-
[7269]	26/02/24	2,250.0	2,275.5	2,247.0	2,252.5	-41.5	-1.81	6,803,100	-
[7269]	26/02/20	2,337.5	2,360.0	2,275.5	2,294.0	-93.5	-3.92	7,615,700	-
[7269]	26/02/19	2,337.5	2,402.0	2,310.0	2,387.5	+57.5	+2.47	6,126,300	-
[7269]	26/02/18	2,322.5	2,355.5	2,319.0	2,330.0	+22.0	+0.95	8,865,200	-
[7269]	26/02/17	2,333.0	2,349.5	2,308.0	2,308.0	-41.5	-1.77	9,615,200	-
[7269]	26/02/16	2,400.0	2,408.0	2,349.5	2,349.5	-32.5	-1.36	4,278,000	-
[7269]	26/02/13	2,370.0	2,401.5	2,357.0	2,382.0	+29.0	+1.23	8,350,100	-
[7269]	26/02/12	2,351.5	2,364.5	2,303.5	2,353.0	-33.0	-1.38	10,309,200	-
[7269]	26/02/10	2,299.0	2,397.0	2,285.0	2,386.0	+125.0	+5.53	10,870,800	-
[7269]	26/02/09	2,358.0	2,358.0	2,253.5	2,261.0	-47.0	-2.04	9,907,500	-
[7269]	26/02/06	2,201.5	2,310.0	2,188.0	2,308.0	+90.0	+4.06	9,658,300	-
[7269]	26/02/05	2,228.0	2,310.0	2,185.0	2,218.0	+36.5	+1.67	17,443,000	-
[7269]	26/02/04	2,169.5	2,193.0	2,153.0	2,181.5	+22.5	+1.04	7,167,600	-
[7269]	26/02/03	2,163.5	2,165.0	2,121.0	2,159.0	+63.5	+3.03	8,544,400	-
[7269]	26/02/02	2,185.0	2,185.0	2,087.0	2,095.5	-11.0	-0.52	7,541,800	-
[7269]	26/01/30	2,114.5	2,124.0	2,103.0	2,106.5	+18.0	+0.86	8,947,500	-
[7269]	26/01/29	2,072.0	2,096.5	2,025.0	2,088.5	+31.0	+1.51	9,797,500	-
[7269]	26/01/28	2,075.0	2,079.0	2,045.0	2,057.5	-49.0	-2.33	8,618,200	-
[7269]	26/01/27	2,169.0	2,170.0	2,100.5	2,106.5	-76.0	-3.48	10,409,100	-
[7269]	26/01/26	2,200.0	2,210.5	2,151.0	2,182.5	-80.0	-3.54	7,263,700	-
[7269]	26/01/23	2,290.0	2,294.0	2,262.5	2,262.5	-10.5	-0.46	5,907,700	-
[7269]	26/01/22	2,317.0	2,322.0	2,270.0	2,273.0	-10.5	-0.46	5,694,800	-
[7269]	26/01/21	2,260.0	2,305.0	2,260.0	2,283.5	-16.5	-0.72	5,424,300	-
[7269]	26/01/20	2,347.5	2,347.5	2,295.0	2,300.0	-30.5	-1.31	5,063,100	-
[7269]	26/01/19	2,312.5	2,334.5	2,290.0	2,330.5	-29.5	-1.25	3,920,300	-
[7269]	26/01/16	2,336.0	2,385.0	2,333.5	2,360.0	-12.5	-0.53	5,228,500	-
[7269]	26/01/15	2,373.0	2,393.0	2,337.0	2,372.5	-16.5	-0.69	6,764,100	-
[7269]	26/01/14	2,357.5	2,401.5	2,342.0	2,389.0	+46.0	+1.96	7,746,900	-
[7269]	26/01/13	2,333.0	2,353.5	2,326.0	2,343.0	+43.0	+1.87	9,092,500	-
[7269]	26/01/09	2,299.0	2,308.5	2,269.0	2,300.0	+6.0	+0.26	7,838,800	-
[7269]	26/01/08	2,284.0	2,306.0	2,276.5	2,294.0	-11.0	-0.48	5,938,000	-
[7269]	26/01/07	2,304.5	2,326.5	2,284.0	2,305.0	-64.5	-2.72	7,226,600	-
[7269]	26/01/06	2,388.0	2,439.0	2,330.0	2,369.5	-22.0	-0.92	6,334,600	-
[7269]	26/01/05	2,352.5	2,430.5	2,351.5	2,391.5	+57.0	+2.44	5,991,000	-
[7269]	25/12/30	2,311.5	2,334.5	2,310.0	2,334.5	+16.5	+0.71	3,676,600	-
[7269]	25/12/29	2,314.0	2,332.5	2,305.0	2,318.0	+2.0	+0.09	3,508,600	-
[7269]	25/12/26	2,328.5	2,337.5	2,311.5	2,316.0	-20.0	-0.86	2,255,300	-
[7269]	25/12/25	2,334.5	2,344.5	2,326.5	2,336.0	+15.5	+0.67	1,720,300	-
[7269]	25/12/24	2,327.0	2,330.5	2,307.0	2,320.5	-2.0	-0.09	4,126,100	-
[7269]	25/12/23	2,336.0	2,355.0	2,315.0	2,322.5	-33.0	-1.40	6,477,600	-
[7269]	25/12/22	2,330.0	2,379.0	2,330.0	2,355.5	+23.0	+0.99	5,198,600	-
[7269]	25/12/19	2,331.0	2,345.0	2,310.5	2,332.5	0.0	0.00	9,512,200	-
[7269]	25/12/18	2,335.0	2,340.0	2,303.0	2,332.5	0.0	0.00	5,443,400	-
[7269]	25/12/17	2,330.0	2,338.0	2,307.0	2,332.5	+7.0	+0.30	5,260,300	-
[7269]	25/12/16	2,335.0	2,367.0	2,300.5	2,325.5	+1.5	+0.06	7,524,700	-
[7269]	25/12/15	2,282.0	2,342.5	2,282.0	2,324.0	+18.0	+0.78	6,546,600	-
[7269]	25/12/12	2,242.5	2,316.5	2,220.0	2,306.0	+19.0	+0.83	11,092,500	-
[7269]	25/12/11	2,308.5	2,313.0	2,273.0	2,287.0	0.0	0.00	5,346,900	-
[7269]	25/12/10	2,330.0	2,333.0	2,282.0	2,287.0	-37.0	-1.59	7,393,400	-
[7269]	25/12/09	2,339.0	2,345.0	2,291.0	2,324.0	-6.5	-0.28	6,873,900	-
[7269]	25/12/08	2,293.5	2,347.5	2,289.0	2,330.5	+37.5	+1.64	7,045,100	-
[7269]	25/12/05	2,340.0	2,343.0	2,280.0	2,293.0	-63.0	-2.67	7,970,900	-
[7269]	25/12/04	2,361.5	2,374.5	2,333.5	2,356.0	-12.0	-0.51	6,245,900	-
[7269]	25/12/03	2,412.0	2,414.0	2,353.0	2,368.0	-34.0	-1.42	4,613,100	-
[7269]	25/12/02	2,436.0	2,451.0	2,402.0	2,402.0	-28.5	-1.17	5,483,500	-
[7269]	25/12/01	2,451.0	2,472.5	2,411.0	2,430.5	-10.5	-0.43	5,101,200	-
[7269]	25/11/28	2,452.0	2,455.5	2,430.5	2,441.0	-7.0	-0.29	4,855,900	-
[7269]	25/11/27	2,456.5	2,473.0	2,437.5	2,448.0	-3.5	-0.14	4,438,100	-
[7269]	25/11/26	2,442.5	2,462.5	2,402.5	2,451.5	+35.0	+1.45	6,068,800	-
[7269]	25/11/25	2,399.0	2,416.5	2,369.0	2,416.5	+58.5	+2.48	6,843,600	-
[7269]	25/11/21	2,277.0	2,358.0	2,269.5	2,358.0	+75.0	+3.29	14,007,100	-
[7269]	25/11/20	2,322.0	2,337.5	2,283.0	2,283.0	+11.0	+0.48	4,801,900	-
[7269]	25/11/19	2,247.0	2,306.5	2,245.0	2,272.0	+16.5	+0.73	4,877,800	-
[7269]	25/11/18	2,280.0	2,298.0	2,250.5	2,255.5	-30.0	-1.31	5,289,100	-
[7269]	25/11/17	2,312.0	2,330.0	2,281.0	2,285.5	-58.0	-2.47	5,157,400	-
[7269]	25/11/14	2,314.5	2,343.5	2,286.0	2,343.5	+29.5	+1.27	5,543,200	-
[7269]	25/11/13	2,280.0	2,317.0	2,280.0	2,314.0	+28.5	+1.25	4,432,800	-
[7269]	25/11/12	2,252.5	2,312.5	2,243.5	2,285.5	+60.0	+2.70	5,154,700	-
[7269]	25/11/11	2,266.0	2,269.0	2,216.0	2,225.5	-9.0	-0.40	3,520,200	-
[7269]	25/11/10	2,209.5	2,236.0	2,196.5	2,234.5	+26.0	+1.18	4,380,300	-
[7269]	25/11/07	2,193.5	2,240.5	2,153.0	2,208.5	+80.5	+3.78	8,490,100	-
[7269]	25/11/06	2,222.0	2,225.0	2,017.0	2,128.0	-57.5	-2.63	15,945,600	-
[7269]	25/11/05	2,173.5	2,225.0	2,140.5	2,185.5	-31.5	-1.42	10,091,800	-
[7269]	25/11/04	2,208.0	2,286.0	2,197.5	2,217.0	-91.0	-3.94	10,351,200	-
[7269]	25/10/31	2,275.0	2,308.0	2,263.0	2,308.0	+20.5	+0.90	6,267,100	-
[7269]	25/10/30	2,280.0	2,291.0	2,238.5	2,287.5	+10.0	+0.44	16,301,200	-
[7269]	25/10/29	2,298.5	2,298.5	2,249.0	2,277.5	-4.0	-0.18	3,872,300	-
[7269]	25/10/28	2,323.0	2,327.0	2,270.0	2,281.5	-36.5	-1.57	4,646,900	-
[7269]	25/10/27	2,340.0	2,352.0	2,306.0	2,318.0	+22.0	+0.96	4,431,500	-
[7269]	25/10/24	2,279.5	2,301.5	2,276.0	2,296.0	+21.0	+0.92	3,829,200	-
[7269]	25/10/23	2,292.5	2,305.5	2,267.0	2,275.0	-30.5	-1.32	3,849,200	-
[7269]	25/10/22	2,319.5	2,341.5	2,282.5	2,305.5	+36.0	+1.59	5,243,700	-
[7269]	25/10/21	2,264.5	2,270.0	2,250.5	2,269.5	+30.5	+1.36	3,666,500	-
[7269]	25/10/20	2,256.0	2,264.0	2,234.0	2,239.0	+29.0	+1.31	3,230,200	-
[7269]	25/10/17	2,192.5	2,219.0	2,190.0	2,210.0	-18.0	-0.81	3,632,000	-
[7269]	25/10/16	2,229.0	2,238.5	2,213.0	2,228.0	+16.0	+0.72	3,847,600	-
[7269]	25/10/15	2,217.0	2,219.0	2,192.5	2,212.0	+26.0	+1.19	4,547,700	-
[7269]	25/10/14	2,186.0	2,237.0	2,167.0	2,186.0	-51.0	-2.28	6,958,800	-
[7269]	25/10/10	2,255.5	2,283.5	2,232.5	2,237.0	-37.0	-1.63	7,280,700	-
[7269]	25/10/09	2,300.5	2,314.5	2,258.0	2,274.0	-14.0	-0.61	7,147,700	-
[7269]	25/10/08	2,276.5	2,309.0	2,261.0	2,288.0	-2.0	-0.09	9,066,300	-
[7269]	25/10/07	2,253.5	2,290.0	2,242.0	2,290.0	+51.5	+2.30	6,412,800	-
[7269]	25/10/06	2,254.0	2,265.0	2,221.0	2,238.5	+49.5	+2.26	7,192,700	-
[7269]	25/10/03	2,144.5	2,190.0	2,132.0	2,189.0	+64.0	+3.01	4,530,300	-
[7269]	25/10/02	2,146.0	2,156.5	2,117.0	2,125.0	-29.5	-1.37	7,611,200	-
[7269]	25/10/01	2,166.0	2,182.5	2,129.0	2,154.5	-6.0	-0.28	6,720,200	-
[7269]	25/09/30	2,159.5	2,170.5	2,131.0	2,160.5	-10.0	-0.46	6,936,200	-
[7269]	25/09/29	2,180.5	2,190.0	2,149.0	2,170.5	-55.5	-2.49	6,054,700	-
[7269]	25/09/26	2,214.0	2,238.0	2,191.0	2,226.0	+26.0	+1.18	8,953,700	-
[7269]	25/09/25	2,230.5	2,248.0	2,191.5	2,200.0	-5.5	-0.25	6,491,900	-
[7269]	25/09/24	2,176.0	2,259.0	2,150.0	2,205.5	+63.5	+2.96	13,908,100	-
[7269]	25/09/22	2,127.5	2,157.0	2,127.0	2,142.0	+10.0	+0.47	4,519,800	-
[7269]	25/09/19	2,131.0	2,157.5	2,105.5	2,132.0	+13.0	+0.61	8,710,900	-
[7269]	25/09/18	2,130.0	2,151.5	2,114.0	2,119.0	+26.5	+1.27	5,430,700	-
[7269]	25/09/17	2,080.0	2,095.0	2,063.0	2,092.5	+13.5	+0.65	5,350,800	-
[7269]	25/09/16	2,101.0	2,105.0	2,066.0	2,079.0	-4.5	-0.22	4,382,400	-
[7269]	25/09/12	2,088.5	2,107.5	2,073.0	2,083.5	+21.5	+1.04	7,428,900	-
[7269]	25/09/11	2,058.0	2,064.0	2,043.5	2,062.0	-11.5	-0.55	4,159,600	-
[7269]	25/09/10	2,077.0	2,107.5	2,060.5	2,073.5	-17.5	-0.84	6,839,000	-
[7269]	25/09/09	2,079.5	2,104.5	2,067.0	2,091.0	+37.0	+1.80	7,723,600	-
[7269]	25/09/08	2,044.5	2,058.5	2,010.5	2,054.0	+35.0	+1.73	6,495,000	-
[7269]	25/09/05	2,009.0	2,045.0	2,000.0	2,019.0	+18.5	+0.92	7,580,700	-