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
[7270]	26/10/29	2,591	2,630	2,583	2,618	+39.5	+1.53	4,159,300	1,805,176,668,160
[7270]	26/10/28	2,624	2,637	2,576	2,579	-42.5	-1.62	1,917,400	1,778,290,262,016
[7270]	26/10/27	2,661	2,664	2,610	2,622	-29.5	-1.11	2,362,500	1,807,934,160,896
[7270]	26/10/26	2,648	2,672	2,624	2,652	-12.5	-0.47	2,345,700	1,828,616,011,776
[7270]	26/10/23	2,676	2,681	2,642	2,665	+19.0	+0.72	3,851,200	1,837,233,471,488
[7270]	26/10/22	2,620	2,655	2,619	2,646	+11.0	+0.42	2,502,800	1,824,134,922,240
[7270]	26/10/21	2,677	2,677	2,615	2,635	-13.0	-0.49	2,760,600	1,816,551,620,608
[7270]	26/10/20	2,651	2,679	2,645	2,648	0	+0.00	2,773,800	1,825,513,799,680
[7270]	26/10/19	2,670	2,672	2,632	2,648	+5.0	+0.19	2,395,900	1,825,513,799,680
[7270]	26/10/16	2,598	2,664	2,592	2,643	+39.0	+1.50	4,133,500	1,822,066,737,152
[7270]	26/10/15	2,569	2,614	2,549	2,604	+16.0	+0.62	4,992,500	1,795,180,462,080
[7270]	26/10/14	2,602	2,608	2,565	2,588	-2.0	-0.08	2,131,800	1,784,150,097,920
[7270]	26/10/13	2,513	2,590	2,513	2,590	+51.5	+2.03	3,024,300	1,785,873,563,648
[7270]	26/10/09	2,575	2,577	2,531	2,539	-4.5	-0.18	2,461,700	1,766,391,152,640
[7270]	26/10/08	2,527	2,557	2,515	2,544	+5.5	+0.22	2,296,200	1,769,869,017,088
[7270]	26/10/07	2,530	2,545	2,521	2,539	+7.5	+0.30	2,648,000	1,766,391,152,640
[7270]	26/10/06	2,521	2,536	2,510	2,532	+21.5	+0.86	1,943,700	1,761,522,221,056
[7270]	26/10/05	2,482	2,514	2,482	2,511	+24.5	+0.99	2,583,100	1,746,915,295,232
[7270]	26/10/02	2,525	2,529	2,476	2,487	-50.0	-1.97	3,756,500	1,729,873,969,152
[7270]	26/10/01	2,540	2,552	2,501	2,537	-13.0	-0.51	3,256,100	1,764,652,220,416
[7270]	26/09/30	2,555	2,563	2,533	2,550	+16.0	+0.63	4,447,800	1,773,694,615,552
[7270]	26/09/29	2,554	2,567	2,530	2,534	-96.0	-3.65	4,435,400	1,762,565,554,176
[7270]	26/09/28	2,650	2,673	2,630	2,630	-30.0	-1.13	4,351,200	1,829,339,922,432
[7270]	26/09/25	2,642	2,671	2,636	2,660	+32.0	+1.22	3,462,800	1,850,206,978,048
[7270]	26/09/24	2,648	2,655	2,622	2,628	-4.0	-0.15	3,296,500	1,827,948,855,296
[7270]	26/09/18	2,674	2,690	2,632	2,632	-53.5	-1.99	5,432,300	1,831,078,854,656
[7270]	26/09/17	2,643	2,686	2,643	2,686	+61.5	+2.34	2,967,100	1,868,639,502,336
[7270]	26/09/16	2,648	2,664	2,622	2,625	-3.5	-0.13	2,093,100	1,826,209,923,072
[7270]	26/09/15	2,650	2,656	2,614	2,629	-20.0	-0.76	2,033,600	1,828,644,454,400
[7270]	26/09/14	2,618	2,649	2,601	2,649	+30.0	+1.15	3,128,700	1,842,555,781,120
[7270]	26/09/11	2,539	2,626	2,530	2,619	+58.5	+2.28	5,009,300	1,822,036,459,520
[7270]	26/09/10	2,520	2,571	2,519	2,561	+6.0	+0.23	3,838,600	1,804,695,371,776
[7270]	26/09/09	2,524	2,568	2,520	2,555	+16.5	+0.65	4,725,300	1,800,819,572,736
[7270]	26/09/08	2,597	2,598	2,539	2,539	-100.5	-3.81	5,270,400	1,789,544,628,224
[7270]	26/09/07	2,640	2,661	2,637	2,640	+3.5	+0.13	2,548,900	1,860,717,641,728
[7270]	26/09/04	2,660	2,684	2,635	2,637	-17.5	-0.66	3,927,600	1,858,603,581,440
[7270]	26/09/03	2,684	2,711	2,655	2,655	-11.0	-0.41	3,607,700	1,870,935,621,632
[7270]	26/09/02	2,670	2,686	2,645	2,666	-69.0	-2.52	4,240,000	1,878,687,088,640
[7270]	26/09/01	2,692	2,749	2,686	2,735	+67.5	+2.53	3,360,700	1,927,662,665,728
[7270]	26/08/31	2,657	2,681	2,644	2,668	+29.0	+1.10	3,947,600	1,880,096,505,856
[7270]	26/08/28	2,596	2,653	2,592	2,639	+54.0	+2.09	4,078,100	1,859,660,677,120
[7270]	26/08/27	2,610	2,632	2,585	2,585	-40.0	-1.52	4,365,800	1,821,607,723,008
[7270]	26/08/26	2,611	2,651	2,611	2,625	+12.5	+0.48	3,260,300	1,850,147,471,360
[7270]	26/08/25	2,649	2,658	2,611	2,613	-42.0	-1.58	3,236,000	1,841,338,908,672
[7270]	26/08/24	2,659	2,668	2,617	2,655	+0.5	+0.02	3,050,800	1,871,287,943,168
[7270]	26/08/21	2,635	2,675	2,635	2,655	+22.5	+0.85	4,747,600	1,871,287,943,168
[7270]	26/08/20	2,568	2,649	2,560	2,633	+115.5	+4.59	5,673,400	1,855,784,878,080
[7270]	26/08/19	2,590	2,595	2,518	2,518	-69.5	-2.69	5,426,100	1,774,746,206,208
[7270]	26/08/18	2,557	2,588	2,538	2,588	+31.5	+1.23	3,471,400	1,824,074,104,832
[7270]	26/08/17	2,584	2,595	2,557	2,557	-25.5	-0.99	3,250,600	1,802,228,858,880
[7270]	26/08/14	2,550	2,583	2,535	2,583	+26.0	+1.02	4,756,500	1,820,198,305,792
[7270]	26/08/13	2,584	2,602	2,530	2,557	-24.5	-0.95	4,723,900	1,802,228,858,880
[7270]	26/08/12	2,640	2,642	2,582	2,582	-32.5	-1.24	4,901,000	1,819,845,984,256
[7270]	26/08/10	2,568	2,620	2,535	2,615	+48.0	+1.87	3,529,800	1,842,464,948,224
[7270]	26/08/07	2,505	2,578	2,501	2,567	+52.5	+2.09	4,527,300	1,808,997,548,032
[7270]	26/08/06	2,466	2,541	2,461	2,515	+40.0	+1.62	8,242,000	1,772,007,849,984
[7270]	26/08/05	2,600	2,653	2,444	2,475	-108.5	-4.20	11,544,300	1,744,177,070,080
[7270]	26/08/04	2,622	2,633	2,568	2,584	-34.0	-1.30	3,979,600	1,820,623,503,360
[7270]	26/08/03	2,666	2,670	2,566	2,618	-97.0	-3.57	5,392,100	1,844,579,139,584
[7270]	26/07/31	2,717	2,771	2,699	2,715	-107.5	-3.81	6,220,800	1,913,275,285,504
[7270]	26/07/30	2,850	2,881	2,762	2,823	-25.0	-0.88	4,919,300	1,989,017,206,784
[7270]	26/07/29	2,730	2,850	2,713	2,848	+168.5	+6.29	7,866,200	2,006,983,770,112
[7270]	26/07/28	2,663	2,709	2,658	2,680	+17.0	+0.64	5,583,900	1,888,262,815,744
[7270]	26/07/27	2,600	2,663	2,589	2,663	+106.5	+4.17	4,649,900	1,876,637,384,704
[7270]	26/07/24	2,586	2,594	2,544	2,557	-54.0	-2.07	3,741,700	1,801,599,975,424
[7270]	26/07/23	2,591	2,611	2,579	2,611	+28.5	+1.10	2,843,400	1,839,999,352,832
[7270]	26/07/22	2,595	2,624	2,578	2,583	-8.0	-0.31	3,729,500	1,819,918,991,360
[7270]	26/07/21	2,525	2,601	2,525	2,591	+57.0	+2.25	3,650,800	1,825,555,611,648
[7270]	26/07/17	2,530.0	2,544.5	2,505.0	2,534.0	+15.5	+0.62	3,810,700	-
[7270]	26/07/16	2,500.5	2,540.5	2,489.0	2,518.5	+19.0	+0.76	3,542,900	-
[7270]	26/07/15	2,492.5	2,503.0	2,484.0	2,499.5	+14.0	+0.56	1,988,900	-
[7270]	26/07/14	2,506.5	2,507.5	2,470.0	2,485.5	+10.5	+0.42	2,371,100	-
[7270]	26/07/13	2,520.0	2,521.0	2,475.0	2,475.0	-17.5	-0.70	1,745,100	-
[7270]	26/07/10	2,489.0	2,510.5	2,480.5	2,492.5	+4.0	+0.16	3,320,300	-
[7270]	26/07/09	2,490.5	2,512.0	2,473.0	2,488.5	-36.5	-1.45	2,877,200	-
[7270]	26/07/08	2,557.0	2,570.0	2,518.0	2,525.0	-48.5	-1.88	3,327,600	-
[7270]	26/07/07	2,596.0	2,608.5	2,556.5	2,573.5	-16.0	-0.62	3,556,000	-
[7270]	26/07/06	2,535.0	2,616.0	2,525.0	2,589.5	+74.0	+2.94	4,076,900	-
[7270]	26/07/03	2,551.5	2,562.0	2,508.0	2,515.5	+14.0	+0.56	2,899,900	-
[7270]	26/07/02	2,442.5	2,518.0	2,437.5	2,501.5	+95.5	+3.97	4,179,900	-
[7270]	26/07/01	2,404.5	2,436.0	2,399.0	2,406.0	+16.0	+0.67	3,400,900	-
[7270]	26/06/30	2,421.5	2,426.0	2,369.5	2,390.0	-11.5	-0.48	3,811,000	-
[7270]	26/06/29	2,430.0	2,430.0	2,371.0	2,401.5	+0.5	+0.02	8,785,900	-
[7270]	26/06/26	2,401.0	2,407.0	2,370.0	2,401.0	-0.5	-0.02	3,103,100	-
[7270]	26/06/25	2,370.0	2,421.0	2,365.0	2,401.5	+26.5	+1.12	3,209,100	-
[7270]	26/06/24	2,415.0	2,416.0	2,371.5	2,375.0	-16.5	-0.69	3,163,600	-
[7270]	26/06/23	2,428.0	2,442.5	2,391.5	2,391.5	-36.0	-1.48	4,161,400	-
[7270]	26/06/22	2,444.5	2,465.5	2,400.5	2,427.5	-13.0	-0.53	3,960,600	-
[7270]	26/06/19	2,497.5	2,524.0	2,436.5	2,440.5	-136.5	-5.30	8,465,900	-
[7270]	26/06/18	2,582.5	2,595.5	2,539.5	2,577.0	-5.5	-0.21	4,006,800	-
[7270]	26/06/17	2,570.0	2,601.5	2,569.0	2,582.5	+18.0	+0.70	4,323,900	-
[7270]	26/06/16	2,520.0	2,564.5	2,506.5	2,564.5	-3.5	-0.14	3,742,900	-
[7270]	26/06/15	2,512.5	2,585.0	2,505.0	2,568.0	+94.0	+3.80	3,616,600	-
[7270]	26/06/12	2,518.5	2,533.5	2,467.5	2,474.0	-6.0	-0.24	4,481,200	-
[7270]	26/06/11	2,485.5	2,512.0	2,472.0	2,480.0	-55.5	-2.19	4,194,500	-
[7270]	26/06/10	2,573.0	2,582.0	2,523.5	2,535.5	+12.5	+0.50	4,577,600	-
[7270]	26/06/09	2,530.0	2,561.5	2,509.0	2,523.0	+30.0	+1.20	3,875,000	-
[7270]	26/06/08	2,462.0	2,535.0	2,462.0	2,493.0	+38.5	+1.57	5,206,600	-
[7270]	26/06/05	2,487.0	2,501.0	2,444.0	2,454.5	-20.0	-0.81	3,541,800	-
[7270]	26/06/04	2,453.0	2,523.5	2,453.0	2,474.5	+3.5	+0.14	3,891,200	-
[7270]	26/06/03	2,440.0	2,492.0	2,436.5	2,471.0	+32.5	+1.33	4,327,100	-
[7270]	26/06/02	2,366.0	2,448.5	2,359.5	2,438.5	+16.5	+0.68	5,157,700	-
[7270]	26/06/01	2,440.5	2,451.0	2,373.0	2,422.0	-20.0	-0.82	5,301,000	-
[7270]	26/05/29	2,450.0	2,488.0	2,442.0	2,442.0	-23.5	-0.95	12,101,700	-
[7270]	26/05/28	2,475.5	2,487.5	2,441.5	2,465.5	+28.5	+1.17	4,350,700	-
[7270]	26/05/27	2,446.0	2,470.0	2,424.0	2,437.0	-29.0	-1.18	4,428,600	-
[7270]	26/05/26	2,465.0	2,468.0	2,434.0	2,466.0	+1.5	+0.06	2,592,700	-
[7270]	26/05/25	2,482.5	2,497.5	2,445.0	2,464.5	+23.5	+0.96	2,865,500	-
[7270]	26/05/22	2,480.0	2,489.0	2,439.0	2,441.0	-52.0	-2.09	4,287,200	-
[7270]	26/05/21	2,453.0	2,507.5	2,450.0	2,493.0	+56.0	+2.30	4,250,900	-
[7270]	26/05/20	2,460.0	2,471.5	2,430.5	2,437.0	-13.0	-0.53	3,676,600	-
[7270]	26/05/19	2,360.0	2,451.0	2,357.0	2,450.0	+65.0	+2.73	4,511,300	-
[7270]	26/05/18	2,417.5	2,461.5	2,362.0	2,385.0	-182.5	-7.11	7,555,900	-
[7270]	26/05/15	2,446.0	2,717.5	2,435.5	2,567.5	+165.5	+6.89	18,708,400	-
[7270]	26/05/14	2,346.5	2,402.0	2,337.5	2,402.0	+56.0	+2.39	5,088,500	-
[7270]	26/05/13	2,290.5	2,348.5	2,266.0	2,346.0	+58.0	+2.53	4,376,700	-
[7270]	26/05/12	2,279.5	2,326.0	2,265.0	2,288.0	-31.5	-1.36	4,789,700	-
[7270]	26/05/11	2,330.0	2,389.5	2,247.5	2,319.5	-38.5	-1.63	7,079,200	-
[7270]	26/05/08	2,373.5	2,398.5	2,348.0	2,358.0	+15.0	+0.64	4,523,700	-
[7270]	26/05/07	2,371.5	2,379.5	2,327.0	2,343.0	-26.5	-1.12	5,656,100	-
[7270]	26/05/01	2,335.0	2,381.0	2,334.5	2,369.5	+20.0	+0.85	3,566,700	-
[7270]	26/04/30	2,371.0	2,377.5	2,338.0	2,349.5	-89.0	-3.65	5,538,800	-
[7270]	26/04/28	2,490.0	2,490.5	2,438.0	2,438.5	-1.5	-0.06	3,912,000	-
[7270]	26/04/27	2,440.0	2,461.0	2,425.0	2,440.0	-7.5	-0.31	3,259,800	-
[7270]	26/04/24	2,494.0	2,498.0	2,447.5	2,447.5	-53.5	-2.14	3,520,800	-
[7270]	26/04/23	2,498.0	2,522.0	2,477.5	2,501.0	+0.5	+0.02	3,638,400	-
[7270]	26/04/22	2,530.5	2,537.5	2,500.5	2,500.5	-70.0	-2.72	2,997,300	-
[7270]	26/04/21	2,549.0	2,571.5	2,535.0	2,570.5	+1.5	+0.06	3,468,200	-
[7270]	26/04/20	2,576.0	2,576.5	2,542.0	2,569.0	+31.5	+1.24	3,149,000	-
[7270]	26/04/17	2,534.5	2,565.5	2,527.5	2,537.5	-10.5	-0.41	2,905,900	-
[7270]	26/04/16	2,556.0	2,578.0	2,534.5	2,548.0	+42.0	+1.68	3,507,400	-
[7270]	26/04/15	2,530.0	2,538.0	2,498.5	2,506.0	-33.0	-1.30	3,732,800	-
[7270]	26/04/14	2,538.0	2,548.0	2,516.5	2,539.0	+33.0	+1.32	3,070,700	-
[7270]	26/04/13	2,511.0	2,529.5	2,501.5	2,506.0	-38.5	-1.51	2,421,000	-
[7270]	26/04/10	2,533.5	2,558.0	2,530.0	2,544.5	+4.5	+0.18	3,346,600	-
[7270]	26/04/09	2,582.0	2,591.0	2,531.0	2,540.0	-53.5	-2.06	3,343,600	-
[7270]	26/04/08	2,579.0	2,609.0	2,545.5	2,593.5	+71.5	+2.84	3,992,500	-
[7270]	26/04/07	2,506.0	2,535.5	2,501.5	2,522.0	-1.0	-0.04	2,328,600	-
[7270]	26/04/06	2,544.5	2,551.0	2,523.0	2,523.0	-15.5	-0.61	1,745,900	-
[7270]	26/04/03	2,528.0	2,549.5	2,512.0	2,538.5	+28.0	+1.12	2,326,500	-
[7270]	26/04/02	2,578.0	2,585.5	2,502.5	2,510.5	-42.5	-1.66	3,651,600	-
[7270]	26/04/01	2,569.0	2,569.0	2,530.5	2,553.0	+69.5	+2.80	3,223,400	-
[7270]	26/03/31	2,490.0	2,533.5	2,470.5	2,483.5	+10.5	+0.42	3,833,900	-
[7270]	26/03/30	2,451.5	2,487.5	2,445.5	2,473.0	-128.0	-4.92	3,982,000	-
[7270]	26/03/27	2,570.0	2,633.5	2,566.0	2,601.0	+9.0	+0.35	3,910,500	-
[7270]	26/03/26	2,585.5	2,617.0	2,568.0	2,592.0	+7.0	+0.27	3,262,700	-
[7270]	26/03/25	2,626.5	2,631.5	2,575.5	2,585.0	+25.0	+0.98	4,096,700	-
[7270]	26/03/24	2,546.5	2,560.0	2,513.0	2,560.0	+63.5	+2.54	4,394,400	-
[7270]	26/03/23	2,480.0	2,513.5	2,432.5	2,496.5	-62.5	-2.44	5,143,900	-
[7270]	26/03/19	2,569.0	2,578.5	2,550.0	2,559.0	-49.5	-1.90	5,491,900	-
[7270]	26/03/18	2,590.5	2,615.5	2,588.0	2,608.5	+31.0	+1.20	2,896,400	-
[7270]	26/03/17	2,563.5	2,589.5	2,553.5	2,577.5	+9.0	+0.35	4,446,400	-
[7270]	26/03/16	2,600.0	2,615.0	2,558.0	2,568.5	-56.0	-2.13	4,376,100	-
[7270]	26/03/13	2,649.0	2,672.5	2,620.5	2,624.5	-67.5	-2.51	4,788,600	-
[7270]	26/03/12	2,690.0	2,712.5	2,659.0	2,692.0	-20.0	-0.74	3,634,900	-
[7270]	26/03/11	2,740.0	2,768.0	2,712.0	2,712.0	+13.5	+0.50	3,608,600	-
[7270]	26/03/10	2,684.0	2,726.0	2,661.5	2,698.5	+24.0	+0.90	4,439,700	-
[7270]	26/03/09	2,600.0	2,684.0	2,599.5	2,674.5	-50.5	-1.85	5,211,600	-
[7270]	26/03/06	2,679.0	2,725.0	2,669.0	2,725.0	+54.5	+2.04	4,874,300	-
[7270]	26/03/05	2,721.0	2,739.0	2,663.5	2,670.5	-0.5	-0.02	5,861,500	-
[7270]	26/03/04	2,719.0	2,720.0	2,641.5	2,671.0	-75.5	-2.75	5,900,100	-
[7270]	26/03/03	2,849.0	2,859.5	2,736.5	2,746.5	-171.5	-5.88	8,127,800	-
[7270]	26/03/02	2,900.0	2,918.0	2,855.5	2,918.0	-48.5	-1.63	6,270,800	-
[7270]	26/02/27	2,950.0	2,983.5	2,907.0	2,966.5	-4.5	-0.15	8,341,000	-
[7270]	26/02/26	2,945.0	2,994.5	2,941.0	2,971.0	+16.0	+0.54	6,707,100	-
[7270]	26/02/25	2,907.0	2,962.0	2,890.0	2,955.0	+38.5	+1.32	5,259,400	-
[7270]	26/02/24	2,951.0	2,962.5	2,882.5	2,916.5	-104.5	-3.46	7,019,700	-
[7270]	26/02/20	3,025.0	3,031.0	2,981.0	3,021.0	-65.0	-2.11	3,975,100	-
[7270]	26/02/19	3,064.0	3,112.0	3,035.0	3,086.0	+6.0	+0.19	3,462,100	-
[7270]	26/02/18	3,093.0	3,098.0	3,058.0	3,080.0	+8.0	+0.26	2,460,100	-
[7270]	26/02/17	3,100.0	3,125.0	3,060.0	3,072.0	-22.0	-0.71	2,869,800	-
[7270]	26/02/16	3,180.0	3,188.0	3,094.0	3,094.0	-71.0	-2.24	2,879,800	-
[7270]	26/02/13	3,135.0	3,176.0	3,118.0	3,165.0	+19.0	+0.60	4,384,400	-
[7270]	26/02/12	3,200.0	3,200.0	3,090.0	3,146.0	-14.0	-0.44	5,389,300	-
[7270]	26/02/10	3,069.0	3,195.0	3,060.0	3,160.0	+116.0	+3.81	6,300,700	-
[7270]	26/02/09	3,350.0	3,360.0	3,044.0	3,044.0	-298.0	-8.92	10,578,300	-
[7270]	26/02/06	3,524.0	3,638.0	3,257.0	3,342.0	-196.0	-5.54	10,949,300	-
[7270]	26/02/05	3,628.0	3,632.0	3,519.0	3,538.0	+8.0	+0.23	2,868,000	-
[7270]	26/02/04	3,488.0	3,550.0	3,445.0	3,530.0	+92.0	+2.68	3,371,400	-
[7270]	26/02/03	3,408.0	3,446.0	3,393.0	3,438.0	+100.0	+3.00	2,709,900	-
[7270]	26/02/02	3,432.0	3,467.0	3,338.0	3,338.0	+11.0	+0.33	2,839,400	-
[7270]	26/01/30	3,262.0	3,334.0	3,255.0	3,327.0	+77.0	+2.37	3,428,100	-
[7270]	26/01/29	3,203.0	3,278.0	3,156.0	3,250.0	+55.0	+1.72	3,108,900	-
[7270]	26/01/28	3,185.0	3,228.0	3,164.0	3,195.0	-53.0	-1.63	3,679,200	-
[7270]	26/01/27	3,260.0	3,269.0	3,213.0	3,248.0	-14.0	-0.43	3,501,700	-
[7270]	26/01/26	3,341.0	3,360.0	3,251.0	3,262.0	-149.0	-4.37	4,668,800	-
[7270]	26/01/23	3,491.0	3,510.0	3,405.0	3,411.0	-78.0	-2.24	2,337,100	-
[7270]	26/01/22	3,500.0	3,524.0	3,479.0	3,489.0	+35.0	+1.01	2,761,900	-
[7270]	26/01/21	3,420.0	3,467.0	3,402.0	3,454.0	-6.0	-0.17	2,456,700	-
[7270]	26/01/20	3,528.0	3,529.0	3,460.0	3,460.0	-53.0	-1.51	2,612,100	-
[7270]	26/01/19	3,505.0	3,532.0	3,447.0	3,513.0	-62.0	-1.73	2,102,800	-
[7270]	26/01/16	3,553.0	3,623.0	3,553.0	3,575.0	+6.0	+0.17	2,897,300	-
[7270]	26/01/15	3,553.0	3,596.0	3,524.0	3,569.0	-29.0	-0.81	3,115,400	-
[7270]	26/01/14	3,574.0	3,639.0	3,530.0	3,598.0	+62.0	+1.75	2,923,400	-
[7270]	26/01/13	3,509.0	3,581.0	3,506.0	3,536.0	+140.0	+4.12	3,664,000	-
[7270]	26/01/09	3,355.0	3,403.0	3,336.0	3,396.0	+97.0	+2.94	3,630,200	-
[7270]	26/01/08	3,310.0	3,326.0	3,278.0	3,299.0	-53.0	-1.58	3,333,600	-
[7270]	26/01/07	3,347.0	3,381.0	3,298.0	3,352.0	-42.0	-1.24	3,492,200	-
[7270]	26/01/06	3,445.0	3,503.0	3,380.0	3,394.0	-51.0	-1.48	3,120,200	-
[7270]	26/01/05	3,448.0	3,473.0	3,409.0	3,445.0	+50.0	+1.47	2,292,000	-
[7270]	25/12/30	3,374.0	3,406.0	3,363.0	3,395.0	+6.0	+0.18	1,373,700	-
[7270]	25/12/29	3,405.0	3,413.0	3,378.0	3,389.0	-12.0	-0.35	1,350,800	-
[7270]	25/12/26	3,408.0	3,420.0	3,389.0	3,401.0	-1.0	-0.03	1,178,700	-
[7270]	25/12/25	3,425.0	3,432.0	3,397.0	3,402.0	+4.0	+0.12	1,498,400	-
[7270]	25/12/24	3,443.0	3,444.0	3,388.0	3,398.0	-41.0	-1.19	2,020,800	-
[7270]	25/12/23	3,534.0	3,553.0	3,415.0	3,439.0	-102.0	-2.88	2,044,700	-
[7270]	25/12/22	3,507.0	3,548.0	3,490.0	3,541.0	+84.0	+2.43	2,508,700	-
[7270]	25/12/19	3,452.0	3,487.0	3,411.0	3,457.0	+11.0	+0.32	5,344,900	-
[7270]	25/12/18	3,480.0	3,481.0	3,414.0	3,446.0	-50.0	-1.43	3,855,300	-
[7270]	25/12/17	3,540.0	3,541.0	3,463.0	3,496.0	-43.0	-1.22	2,803,300	-
[7270]	25/12/16	3,625.0	3,642.0	3,513.0	3,539.0	-42.0	-1.17	2,851,200	-
[7270]	25/12/15	3,517.0	3,596.0	3,510.0	3,581.0	+64.0	+1.82	2,205,500	-
[7270]	25/12/12	3,480.0	3,538.0	3,460.0	3,517.0	+79.0	+2.30	2,927,300	-
[7270]	25/12/11	3,420.0	3,443.0	3,403.0	3,438.0	+25.0	+0.73	1,967,000	-
[7270]	25/12/10	3,413.0	3,446.0	3,387.0	3,413.0	+44.0	+1.31	2,736,600	-
[7270]	25/12/09	3,317.0	3,370.0	3,315.0	3,369.0	+71.0	+2.15	2,454,000	-
[7270]	25/12/08	3,315.0	3,327.0	3,254.0	3,298.0	-17.0	-0.51	3,513,500	-
[7270]	25/12/05	3,346.0	3,369.0	3,315.0	3,315.0	-65.0	-1.92	2,804,500	-
[7270]	25/12/04	3,333.0	3,391.0	3,290.0	3,380.0	+117.0	+3.59	4,944,700	-
[7270]	25/12/03	3,358.0	3,362.0	3,263.0	3,263.0	-101.0	-3.00	4,067,900	-
[7270]	25/12/02	3,413.0	3,413.0	3,352.0	3,364.0	-74.0	-2.15	2,659,700	-
[7270]	25/12/01	3,511.0	3,512.0	3,414.0	3,438.0	-71.0	-2.02	2,545,500	-
[7270]	25/11/28	3,476.0	3,527.0	3,461.0	3,509.0	+24.0	+0.69	1,926,600	-
[7270]	25/11/27	3,491.0	3,504.0	3,472.0	3,485.0	-9.0	-0.26	1,385,700	-
[7270]	25/11/26	3,455.0	3,516.0	3,447.0	3,494.0	+54.0	+1.57	1,979,900	-
[7270]	25/11/25	3,486.0	3,516.0	3,435.0	3,440.0	+24.0	+0.70	2,561,400	-
[7270]	25/11/21	3,284.0	3,442.0	3,284.0	3,416.0	+97.0	+2.92	3,706,400	-
[7270]	25/11/20	3,372.0	3,375.0	3,303.0	3,319.0	-5.0	-0.15	2,303,200	-
[7270]	25/11/19	3,333.0	3,345.0	3,300.0	3,324.0	-9.0	-0.27	2,716,300	-
[7270]	25/11/18	3,426.0	3,454.0	3,333.0	3,333.0	-131.0	-3.78	3,148,800	-
[7270]	25/11/17	3,476.0	3,513.0	3,450.0	3,464.0	-88.0	-2.48	2,691,300	-
[7270]	25/11/14	3,510.0	3,559.0	3,488.0	3,552.0	+2.0	+0.06	2,611,400	-
[7270]	25/11/13	3,535.0	3,570.0	3,519.0	3,550.0	+26.0	+0.74	2,702,200	-
[7270]	25/11/12	3,465.0	3,552.0	3,449.0	3,524.0	+58.0	+1.67	4,159,600	-
[7270]	25/11/11	3,341.0	3,469.0	3,330.0	3,466.0	+94.0	+2.79	4,599,500	-
[7270]	25/11/10	3,330.0	3,391.0	3,177.0	3,372.0	+63.0	+1.90	9,826,200	-
[7270]	25/11/07	3,265.0	3,309.0	3,240.0	3,309.0	+26.0	+0.79	2,718,900	-
[7270]	25/11/06	3,305.0	3,326.0	3,267.0	3,283.0	+48.0	+1.48	3,757,000	-
[7270]	25/11/05	3,323.0	3,330.0	3,182.0	3,235.0	-88.0	-2.65	4,772,800	-
[7270]	25/11/04	3,300.0	3,330.0	3,251.0	3,323.0	+40.0	+1.22	4,407,700	-
[7270]	25/10/31	3,303.0	3,311.0	3,256.0	3,283.0	-25.0	-0.76	3,730,200	-
[7270]	25/10/30	3,280.0	3,319.0	3,248.0	3,308.0	+13.0	+0.39	2,540,500	-
[7270]	25/10/29	3,320.0	3,328.0	3,261.0	3,295.0	-10.0	-0.30	3,013,900	-
[7270]	25/10/28	3,398.0	3,416.0	3,303.0	3,305.0	-28.0	-0.84	2,769,400	-
[7270]	25/10/27	3,318.0	3,333.0	3,285.0	3,333.0	+66.0	+2.02	2,454,200	-
[7270]	25/10/24	3,271.0	3,279.0	3,244.0	3,267.0	-3.0	-0.09	2,034,300	-
[7270]	25/10/23	3,282.0	3,290.0	3,235.0	3,270.0	-35.0	-1.06	2,144,100	-
[7270]	25/10/22	3,250.0	3,313.0	3,233.0	3,305.0	+117.0	+3.67	4,889,700	-
[7270]	25/10/21	3,200.0	3,235.0	3,173.0	3,188.0	+47.0	+1.50	3,189,500	-
[7270]	25/10/20	3,150.0	3,163.0	3,124.0	3,141.0	+68.0	+2.21	2,668,700	-
[7270]	25/10/17	3,092.0	3,102.0	3,059.0	3,073.0	-57.0	-1.82	2,357,200	-
[7270]	25/10/16	3,118.0	3,154.0	3,108.0	3,130.0	+49.0	+1.59	2,648,400	-
[7270]	25/10/15	3,058.0	3,082.0	3,053.0	3,081.0	+56.0	+1.85	3,033,800	-
[7270]	25/10/14	3,000.0	3,048.0	2,993.0	3,025.0	-32.0	-1.05	4,198,100	-
[7270]	25/10/10	3,090.0	3,101.0	3,032.0	3,057.0	-65.0	-2.08	3,608,500	-
[7270]	25/10/09	3,147.0	3,147.0	3,085.0	3,122.0	+1.0	+0.03	2,795,100	-
[7270]	25/10/08	3,115.0	3,165.0	3,103.0	3,121.0	+6.0	+0.19	3,740,100	-
[7270]	25/10/07	3,070.0	3,125.0	3,067.0	3,115.0	+49.0	+1.60	2,901,800	-
[7270]	25/10/06	3,152.0	3,158.0	3,066.0	3,066.0	+133.5	+4.55	4,366,500	-
[7270]	25/10/03	2,898.5	2,934.5	2,883.5	2,932.5	+17.0	+0.58	3,065,800	-
[7270]	25/10/02	2,974.0	3,000.0	2,897.5	2,915.5	-71.5	-2.39	4,077,400	-
[7270]	25/10/01	3,002.0	3,012.0	2,964.0	2,987.0	-43.0	-1.42	3,381,600	-
[7270]	25/09/30	3,017.0	3,043.0	2,974.5	3,030.0	+4.0	+0.13	3,598,200	-
[7270]	25/09/29	3,076.0	3,082.0	3,019.0	3,026.0	-95.0	-3.04	3,207,100	-
[7270]	25/09/26	3,145.0	3,155.0	3,121.0	3,121.0	-1.0	-0.03	3,711,300	-
[7270]	25/09/25	3,167.0	3,184.0	3,115.0	3,122.0	+23.0	+0.74	2,780,000	-
[7270]	25/09/24	3,116.0	3,130.0	3,070.0	3,099.0	+1.0	+0.03	3,228,200	-
[7270]	25/09/22	3,062.0	3,098.0	3,062.0	3,098.0	+40.0	+1.31	1,764,500	-
[7270]	25/09/19	3,095.0	3,121.0	3,029.0	3,058.0	+20.0	+0.66	4,402,100	-
[7270]	25/09/18	3,105.0	3,110.0	3,031.0	3,038.0	-67.0	-2.16	3,604,000	-
[7270]	25/09/17	3,080.0	3,110.0	3,053.0	3,105.0	-12.0	-0.38	3,047,600	-
[7270]	25/09/16	3,136.0	3,158.0	3,112.0	3,117.0	+14.0	+0.45	2,052,000	-
[7270]	25/09/12	3,115.0	3,134.0	3,094.0	3,103.0	+3.0	+0.10	2,785,600	-
[7270]	25/09/11	3,100.0	3,113.0	3,069.0	3,100.0	-22.0	-0.70	2,337,800	-
[7270]	25/09/10	3,135.0	3,150.0	3,109.0	3,122.0	-32.0	-1.01	3,664,000	-
[7270]	25/09/09	3,158.0	3,175.0	3,121.0	3,154.0	+34.0	+1.09	3,713,900	-
[7270]	25/09/08	3,099.0	3,120.0	3,068.0	3,120.0	+41.0	+1.33	2,830,100	-
[7270]	25/09/05	3,153.0	3,153.0	3,048.0	3,079.0	+66.0	+2.19	3,170,500	-