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
[7276]	26/10/29	2,445	2,451	2,294	2,359	-149.0	-5.94	5,210,700	604,414,476,288
[7276]	26/10/28	2,582	2,647	2,450	2,508	-43.5	-1.70	2,248,900	642,718,826,496
[7276]	26/10/27	2,615	2,615	2,543	2,552	-31.5	-1.22	1,057,100	653,992,329,216
[7276]	26/10/26	2,621	2,623	2,581	2,584	-30.5	-1.17	1,142,800	662,191,276,032
[7276]	26/10/23	2,640	2,660	2,587	2,615	-25.0	-0.95	923,000	673,335,410,688
[7276]	26/10/22	2,681	2,690	2,628	2,640	-40.0	-1.49	751,800	679,772,618,752
[7276]	26/10/21	2,727	2,737	2,680	2,680	-26.5	-0.98	701,900	690,200,969,216
[7276]	26/10/20	2,747	2,752	2,707	2,707	-40.0	-1.46	640,300	697,024,446,464
[7276]	26/10/19	2,745	2,766	2,715	2,747	-19.0	-0.69	539,500	707,324,018,688
[7276]	26/10/16	2,751	2,784	2,751	2,766	+34.0	+1.24	635,100	712,216,346,624
[7276]	26/10/15	2,727	2,754	2,681	2,732	-30.0	-1.09	1,104,100	703,461,654,528
[7276]	26/10/14	2,748	2,775	2,736	2,762	+14.5	+0.53	636,600	711,315,095,552
[7276]	26/10/13	2,736	2,763	2,727	2,748	+11.5	+0.42	577,200	707,710,222,336
[7276]	26/10/09	2,725	2,737	2,702	2,737	+5.5	+0.20	596,600	704,877,887,488
[7276]	26/10/08	2,752	2,752	2,700	2,732	-20.0	-0.73	728,200	703,461,654,528
[7276]	26/10/07	2,723	2,769	2,723	2,752	+11.0	+0.40	831,600	708,611,473,408
[7276]	26/10/06	2,700	2,749	2,700	2,741	+26.5	+0.98	982,400	705,907,851,264
[7276]	26/10/05	2,689	2,722	2,689	2,715	+28.5	+1.06	782,500	699,213,086,720
[7276]	26/10/02	2,712	2,732	2,667	2,687	-40.0	-1.47	724,300	691,874,627,584
[7276]	26/10/01	2,700	2,733	2,695	2,727	+6.0	+0.22	666,200	702,174,199,808
[7276]	26/09/30	2,678	2,728	2,669	2,721	+98.5	+3.76	1,089,100	700,758,032,384
[7276]	26/09/29	2,616	2,637	2,607	2,623	-46.0	-1.72	641,500	675,395,272,704
[7276]	26/09/28	2,707	2,713	2,662	2,669	-20.5	-0.76	681,300	687,368,568,832
[7276]	26/09/25	2,665	2,690	2,651	2,690	+23.5	+0.88	866,300	692,775,878,656
[7276]	26/09/24	2,640	2,674	2,636	2,667	+23.0	+0.87	962,400	686,724,874,240
[7276]	26/09/18	2,696	2,697	2,644	2,644	-30.5	-1.14	1,084,200	680,931,360,768
[7276]	26/09/17	2,649	2,675	2,645	2,675	+38.0	+1.44	716,700	688,784,736,256
[7276]	26/09/16	2,613	2,650	2,613	2,637	+35.0	+1.35	579,600	679,000,145,920
[7276]	26/09/15	2,604	2,631	2,598	2,602	-1.5	-0.06	521,200	670,116,741,120
[7276]	26/09/14	2,582	2,630	2,574	2,604	+5.0	+0.19	535,800	670,503,010,304
[7276]	26/09/11	2,541	2,599	2,541	2,599	+11.0	+0.43	910,100	669,215,555,584
[7276]	26/09/10	2,571	2,597	2,566	2,588	-6.0	-0.23	600,900	666,383,155,200
[7276]	26/09/09	2,598	2,619	2,580	2,594	+35.5	+1.39	847,300	668,056,879,104
[7276]	26/09/08	2,683	2,686	2,559	2,559	-153.0	-5.64	861,400	658,915,983,360
[7276]	26/09/07	2,720	2,728	2,700	2,712	+16.5	+0.61	597,900	698,440,613,888
[7276]	26/09/04	2,713	2,733	2,687	2,696	-28.0	-1.03	774,800	694,192,046,080
[7276]	26/09/03	2,709	2,734	2,697	2,724	+27.0	+1.00	621,100	701,401,726,976
[7276]	26/09/02	2,724	2,730	2,672	2,697	-60.5	-2.19	692,600	694,578,249,728
[7276]	26/09/01	2,706	2,770	2,704	2,758	+53.0	+1.96	645,700	710,156,419,072
[7276]	26/08/31	2,682	2,718	2,681	2,705	+13.5	+0.50	934,400	696,638,177,280
[7276]	26/08/28	2,672	2,698	2,665	2,692	+26.5	+0.99	1,746,300	693,290,860,544
[7276]	26/08/27	2,678	2,700	2,665	2,666	-7.5	-0.28	852,900	686,596,096,000
[7276]	26/08/26	2,695	2,706	2,674	2,674	-8.0	-0.30	573,600	688,527,245,312
[7276]	26/08/25	2,688	2,692	2,666	2,682	-6.0	-0.22	756,300	690,587,172,864
[7276]	26/08/24	2,694	2,710	2,681	2,688	-3.0	-0.11	514,000	692,132,118,528
[7276]	26/08/21	2,671	2,694	2,651	2,691	+20.5	+0.77	924,300	693,033,369,600
[7276]	26/08/20	2,649	2,678	2,633	2,671	+51.5	+1.97	636,600	687,883,550,720
[7276]	26/08/19	2,690	2,709	2,620	2,620	-94.0	-3.46	689,600	674,622,865,408
[7276]	26/08/18	2,718	2,739	2,705	2,714	-15.0	-0.55	507,800	698,826,883,072
[7276]	26/08/17	2,719	2,731	2,707	2,729	+11.0	+0.40	877,600	702,689,181,696
[7276]	26/08/14	2,701	2,749	2,695	2,718	-7.5	-0.28	1,323,600	699,985,559,552
[7276]	26/08/13	2,722	2,739	2,701	2,726	+30.0	+1.11	782,300	701,916,708,864
[7276]	26/08/12	2,736	2,736	2,686	2,696	-4.5	-0.17	905,400	694,320,824,320
[7276]	26/08/10	2,710	2,721	2,660	2,701	+5.5	+0.20	862,400	695,608,213,504
[7276]	26/08/07	2,695	2,724	2,690	2,696	-6.0	-0.22	831,800	707,772,350,464
[7276]	26/08/06	2,692	2,731	2,674	2,702	+9.5	+0.35	785,200	709,478,776,832
[7276]	26/08/05	2,700	2,722	2,669	2,693	+63.5	+2.41	806,600	707,116,007,424
[7276]	26/08/04	2,654	2,671	2,614	2,630	-24.0	-0.90	898,800	690,445,549,568
[7276]	26/08/03	2,596	2,668	2,582	2,654	-41.5	-1.54	1,385,100	696,877,449,216
[7276]	26/07/31	2,693	2,723	2,667	2,696	+16.5	+0.62	1,579,100	707,903,619,072
[7276]	26/07/30	2,738	2,765	2,612	2,680	-16.5	-0.61	1,885,100	703,703,154,688
[7276]	26/07/29	2,543	2,720	2,490	2,697	+172.5	+6.83	2,761,000	708,166,156,288
[7276]	26/07/28	2,516	2,540	2,499	2,525	+5.0	+0.20	780,100	662,880,256,000
[7276]	26/07/27	2,473	2,527	2,459	2,520	+60.5	+2.46	759,000	661,698,904,064
[7276]	26/07/24	2,460	2,491	2,451	2,460	-40.5	-1.62	708,600	645,947,260,928
[7276]	26/07/23	2,490	2,511	2,488	2,501	+8.0	+0.32	711,000	656,579,624,960
[7276]	26/07/22	2,517	2,519	2,492	2,493	+18.5	+0.75	836,000	654,610,661,376
[7276]	26/07/21	2,472	2,490	2,448	2,475	+3.5	+0.14	1,030,700	649,885,188,096
[7276]	26/07/17	2,500.0	2,508.0	2,424.5	2,472.0	-42.0	-1.67	905,500	-
[7276]	26/07/16	2,524.0	2,547.0	2,514.0	2,514.0	-33.0	-1.30	642,200	-
[7276]	26/07/15	2,541.0	2,574.5	2,532.0	2,547.0	+14.0	+0.55	704,600	-
[7276]	26/07/14	2,547.0	2,547.0	2,507.5	2,533.0	-3.0	-0.12	588,700	-
[7276]	26/07/13	2,572.5	2,578.5	2,526.0	2,536.0	-21.0	-0.82	559,800	-
[7276]	26/07/10	2,554.5	2,569.0	2,540.0	2,557.0	+17.5	+0.69	699,700	-
[7276]	26/07/09	2,548.0	2,561.5	2,509.5	2,539.5	-2.0	-0.08	588,000	-
[7276]	26/07/08	2,568.5	2,603.0	2,541.5	2,541.5	-77.0	-2.94	568,300	-
[7276]	26/07/07	2,650.0	2,661.0	2,608.0	2,618.5	-28.5	-1.08	489,200	-
[7276]	26/07/06	2,630.5	2,660.5	2,609.0	2,647.0	+51.0	+1.96	624,900	-
[7276]	26/07/03	2,576.5	2,632.5	2,575.0	2,596.0	+5.0	+0.19	584,500	-
[7276]	26/07/02	2,574.0	2,613.5	2,565.5	2,591.0	+27.5	+1.07	672,300	-
[7276]	26/07/01	2,583.0	2,588.0	2,533.0	2,563.5	+14.0	+0.55	704,000	-
[7276]	26/06/30	2,544.0	2,575.5	2,540.0	2,549.5	-15.0	-0.58	810,500	-
[7276]	26/06/29	2,606.0	2,607.0	2,532.0	2,564.5	-28.5	-1.10	1,101,500	-
[7276]	26/06/26	2,639.5	2,649.5	2,585.0	2,593.0	-37.0	-1.41	1,267,300	-
[7276]	26/06/25	2,689.5	2,689.5	2,630.0	2,630.0	-31.0	-1.16	1,031,900	-
[7276]	26/06/24	2,715.0	2,723.5	2,649.5	2,661.0	-46.5	-1.72	942,400	-
[7276]	26/06/23	2,805.0	2,808.5	2,692.0	2,707.5	-117.5	-4.16	925,800	-
[7276]	26/06/22	2,839.5	2,841.0	2,812.0	2,825.0	-14.5	-0.51	403,500	-
[7276]	26/06/19	2,870.0	2,870.0	2,816.0	2,839.5	+16.5	+0.58	1,116,800	-
[7276]	26/06/18	2,805.0	2,847.0	2,788.5	2,823.0	+7.5	+0.27	541,600	-
[7276]	26/06/17	2,786.5	2,826.0	2,771.0	2,815.5	+24.5	+0.88	499,500	-
[7276]	26/06/16	2,773.0	2,791.0	2,744.5	2,791.0	+2.0	+0.07	790,800	-
[7276]	26/06/15	2,768.0	2,830.0	2,768.0	2,789.0	+71.0	+2.61	619,100	-
[7276]	26/06/12	2,783.0	2,790.0	2,718.0	2,718.0	-30.5	-1.11	917,500	-
[7276]	26/06/11	2,743.5	2,753.5	2,712.5	2,748.5	-40.0	-1.43	841,200	-
[7276]	26/06/10	2,834.5	2,836.0	2,763.5	2,788.5	-64.5	-2.26	530,800	-
[7276]	26/06/09	2,874.5	2,880.5	2,822.0	2,853.0	+35.0	+1.24	704,300	-
[7276]	26/06/08	2,793.0	2,841.0	2,785.5	2,818.0	-91.5	-3.14	795,400	-
[7276]	26/06/05	2,958.0	2,973.0	2,840.0	2,909.5	+46.0	+1.61	1,252,700	-
[7276]	26/06/04	2,839.0	2,882.0	2,830.5	2,863.5	+8.5	+0.30	1,064,600	-
[7276]	26/06/03	2,795.5	2,875.0	2,755.0	2,855.0	+105.0	+3.82	1,224,600	-
[7276]	26/06/02	2,696.5	2,750.0	2,668.0	2,750.0	+27.0	+0.99	863,400	-
[7276]	26/06/01	2,717.0	2,748.0	2,693.0	2,723.0	-74.0	-2.65	1,195,700	-
[7276]	26/05/29	2,749.0	2,860.0	2,731.0	2,797.0	+57.5	+2.10	1,805,300	-
[7276]	26/05/28	2,740.0	2,746.0	2,703.0	2,739.5	+23.5	+0.87	886,700	-
[7276]	26/05/27	2,727.0	2,749.0	2,704.0	2,716.0	+21.0	+0.78	1,092,000	-
[7276]	26/05/26	2,772.5	2,777.5	2,695.0	2,695.0	-97.5	-3.49	1,404,300	-
[7276]	26/05/25	2,793.5	2,824.5	2,774.0	2,792.5	+26.0	+0.94	630,400	-
[7276]	26/05/22	2,760	2,782	2,754	2,766	+21.5	+0.78	786,100	-
[7276]	26/05/21	2,717	2,763	2,708	2,745	+68.0	+2.54	723,900	-
[7276]	26/05/20	2,715	2,723	2,627	2,677	-43.5	-1.60	893,900	-
[7276]	26/05/19	2,774	2,793	2,670	2,721	-75.0	-2.68	1,315,000	-
[7276]	26/05/18	2,851	2,866	2,770	2,796	-54.0	-1.89	1,079,800	-
[7276]	26/05/15	2,796	2,858	2,785	2,850	+80.0	+2.89	1,386,000	-
[7276]	26/05/14	2,800	2,832	2,756	2,770	-29.5	-1.05	1,800,700	-
[7276]	26/05/13	2,643.0	2,852.0	2,638.5	2,800.0	+164.5	+6.24	2,367,300	-
[7276]	26/05/12	2,658.0	2,682.0	2,614.0	2,635.5	-4.5	-0.17	968,200	-
[7276]	26/05/11	2,630.5	2,663.5	2,618.5	2,640.0	+6.0	+0.23	1,179,200	-
[7276]	26/05/08	2,574.5	2,645.0	2,565.5	2,634.0	+53.5	+2.07	1,291,500	-
[7276]	26/05/07	2,574.0	2,591.5	2,539.5	2,580.5	+59.0	+2.34	1,383,500	-
[7276]	26/05/01	2,521.0	2,532.0	2,483.5	2,521.5	-21.5	-0.85	622,900	-
[7276]	26/04/30	2,539.0	2,550.0	2,510.5	2,543.0	-3.0	-0.12	690,400	-
[7276]	26/04/28	2,552.5	2,560.0	2,529.0	2,546.0	+3.0	+0.12	638,600	-
[7276]	26/04/27	2,527.5	2,556.5	2,511.0	2,543.0	+29.5	+1.17	688,400	-
[7276]	26/04/24	2,535.5	2,540.5	2,505.0	2,513.5	-13.0	-0.51	721,900	-
[7276]	26/04/23	2,590.5	2,594.0	2,510.5	2,526.5	-73.5	-2.83	730,100	-
[7276]	26/04/22	2,597.0	2,625.0	2,572.0	2,600.0	+28.5	+1.11	893,700	-
[7276]	26/04/21	2,589.5	2,590.0	2,567.0	2,571.5	+0.5	+0.02	460,500	-
[7276]	26/04/20	2,577.5	2,577.5	2,545.0	2,571.0	+28.5	+1.12	559,300	-
[7276]	26/04/17	2,575.5	2,575.5	2,539.0	2,542.5	-29.0	-1.13	527,000	-
[7276]	26/04/16	2,587.5	2,601.5	2,568.5	2,571.5	-12.5	-0.48	767,300	-
[7276]	26/04/15	2,599.5	2,612.5	2,560.5	2,584.0	+10.5	+0.41	1,353,300	-
[7276]	26/04/14	2,565.5	2,582.0	2,554.0	2,573.5	+28.5	+1.12	1,794,800	-
[7276]	26/04/13	2,548.0	2,558.0	2,520.0	2,545.0	-4.5	-0.18	561,900	-
[7276]	26/04/10	2,553.0	2,586.5	2,549.0	2,549.5	-10.5	-0.41	556,300	-
[7276]	26/04/09	2,600.0	2,611.0	2,559.0	2,560.0	-16.0	-0.62	463,500	-
[7276]	26/04/08	2,599.5	2,599.5	2,559.0	2,576.0	+76.5	+3.06	894,100	-
[7276]	26/04/07	2,505.5	2,511.5	2,487.0	2,499.5	-2.0	-0.08	457,100	-
[7276]	26/04/06	2,499.5	2,528.0	2,494.0	2,501.5	+8.0	+0.32	336,800	-
[7276]	26/04/03	2,475.5	2,500.0	2,471.5	2,493.5	+15.0	+0.61	529,400	-
[7276]	26/04/02	2,525.0	2,540.0	2,464.5	2,478.5	-31.5	-1.25	741,300	-
[7276]	26/04/01	2,513.0	2,513.0	2,486.0	2,510.0	+71.0	+2.91	609,800	-
[7276]	26/03/31	2,425.5	2,476.5	2,424.0	2,439.0	-10.5	-0.43	630,300	-
[7276]	26/03/30	2,409.5	2,453.0	2,397.0	2,449.5	-84.0	-3.32	868,400	-
[7276]	26/03/27	2,517.0	2,558.0	2,514.0	2,533.5	-5.0	-0.20	1,134,100	-
[7276]	26/03/26	2,553.5	2,555.5	2,516.0	2,538.5	+0.5	+0.02	910,500	-
[7276]	26/03/25	2,553.0	2,565.0	2,527.0	2,538.0	+35.0	+1.40	902,200	-
[7276]	26/03/24	2,521.5	2,526.0	2,496.5	2,503.0	+59.0	+2.41	885,600	-
[7276]	26/03/23	2,459.5	2,473.0	2,416.0	2,444.0	-59.5	-2.38	1,318,600	-
[7276]	26/03/19	2,592.5	2,592.5	2,499.0	2,503.5	-130.5	-4.95	1,289,600	-
[7276]	26/03/18	2,628.5	2,656.0	2,628.5	2,634.0	+12.0	+0.46	1,145,500	-
[7276]	26/03/17	2,616.0	2,633.0	2,611.5	2,622.0	+36.0	+1.39	1,276,200	-
[7276]	26/03/16	2,590.0	2,600.0	2,562.5	2,586.0	+8.5	+0.33	735,500	-
[7276]	26/03/13	2,563.0	2,590.5	2,554.5	2,577.5	-35.5	-1.36	1,217,700	-
[7276]	26/03/12	2,616.5	2,645.0	2,595.0	2,613.0	-18.0	-0.68	1,474,400	-
[7276]	26/03/11	2,646.0	2,662.0	2,621.5	2,631.0	+30.5	+1.17	1,220,100	-
[7276]	26/03/10	2,588.0	2,614.0	2,577.0	2,600.5	+62.5	+2.46	828,000	-
[7276]	26/03/09	2,507.5	2,553.0	2,487.5	2,538.0	-69.5	-2.67	1,135,500	-
[7276]	26/03/06	2,581.0	2,626.5	2,562.5	2,607.5	+6.0	+0.23	934,700	-
[7276]	26/03/05	2,631.5	2,662.0	2,601.5	2,601.5	+21.0	+0.81	1,276,600	-
[7276]	26/03/04	2,611.0	2,631.5	2,545.5	2,580.5	-100.5	-3.75	1,544,100	-
[7276]	26/03/03	2,741.0	2,771.5	2,680.5	2,681.0	-116.0	-4.15	1,431,200	-
[7276]	26/03/02	2,771.0	2,800.0	2,731.0	2,797.0	-24.0	-0.85	1,153,900	-
[7276]	26/02/27	2,796.0	2,821.0	2,771.5	2,821.0	+25.0	+0.89	1,040,600	-
[7276]	26/02/26	2,820.0	2,824.0	2,783.0	2,796.0	0.0	0.00	1,189,700	-
[7276]	26/02/25	2,800.0	2,824.0	2,769.0	2,796.0	+37.0	+1.34	1,009,200	-
[7276]	26/02/24	2,738.0	2,775.0	2,725.5	2,759.0	+34.0	+1.25	1,084,300	-
[7276]	26/02/20	2,700.0	2,743.5	2,690.0	2,725.0	-1.0	-0.04	1,204,900	-
[7276]	26/02/19	2,706.0	2,750.5	2,693.5	2,726.0	+25.0	+0.93	1,011,200	-
[7276]	26/02/18	2,672.0	2,711.0	2,669.0	2,701.0	+21.0	+0.78	837,400	-
[7276]	26/02/17	2,647.5	2,684.5	2,643.5	2,680.0	+36.5	+1.38	671,400	-
[7276]	26/02/16	2,664.5	2,677.0	2,643.5	2,643.5	-18.5	-0.69	985,800	-
[7276]	26/02/13	2,649.5	2,670.0	2,633.5	2,662.0	-12.0	-0.45	680,100	-
[7276]	26/02/12	2,651.0	2,695.0	2,640.0	2,674.0	+3.0	+0.11	1,005,900	-
[7276]	26/02/10	2,635.5	2,675.0	2,628.5	2,671.0	+30.0	+1.14	690,900	-
[7276]	26/02/09	2,650.0	2,650.5	2,612.0	2,641.0	+40.0	+1.54	903,300	-
[7276]	26/02/06	2,579.5	2,606.0	2,561.0	2,601.0	+5.0	+0.19	965,000	-
[7276]	26/02/05	2,649.5	2,650.0	2,574.5	2,596.0	-11.0	-0.42	793,700	-
[7276]	26/02/04	2,576.0	2,621.5	2,557.0	2,607.0	+59.0	+2.32	1,352,200	-
[7276]	26/02/03	2,552.0	2,574.5	2,526.5	2,548.0	+37.5	+1.49	1,438,000	-
[7276]	26/02/02	2,527.5	2,589.5	2,500.0	2,510.5	+95.0	+3.93	1,766,400	-
[7276]	26/01/30	2,400.0	2,482.0	2,336.0	2,415.5	+31.5	+1.32	1,569,500	-
[7276]	26/01/29	2,378.5	2,386.5	2,353.0	2,384.0	+17.0	+0.72	1,201,800	-
[7276]	26/01/28	2,370.0	2,393.0	2,356.0	2,367.0	-25.0	-1.05	980,700	-
[7276]	26/01/27	2,383.0	2,401.0	2,370.0	2,392.0	+2.0	+0.08	584,100	-
[7276]	26/01/26	2,413.0	2,431.0	2,390.0	2,390.0	-73.0	-2.96	1,182,300	-
[7276]	26/01/23	2,454.0	2,474.5	2,442.0	2,463.0	+19.5	+0.80	668,900	-
[7276]	26/01/22	2,440.0	2,454.0	2,429.0	2,443.5	+34.0	+1.41	637,100	-
[7276]	26/01/21	2,368.5	2,417.0	2,362.5	2,409.5	+34.5	+1.45	761,700	-
[7276]	26/01/20	2,416.5	2,416.5	2,375.0	2,375.0	-35.5	-1.47	782,600	-
[7276]	26/01/19	2,425.0	2,432.5	2,392.0	2,410.5	-34.5	-1.41	733,400	-
[7276]	26/01/16	2,414.0	2,457.0	2,401.0	2,445.0	+6.0	+0.25	399,400	-
[7276]	26/01/15	2,435.5	2,448.5	2,418.5	2,439.0	+3.5	+0.14	466,600	-
[7276]	26/01/14	2,407.0	2,435.5	2,404.0	2,435.5	+40.5	+1.69	866,300	-
[7276]	26/01/13	2,403.5	2,412.5	2,388.0	2,395.0	+30.0	+1.27	734,300	-
[7276]	26/01/09	2,369.0	2,380.0	2,361.5	2,365.0	+27.5	+1.18	557,200	-
[7276]	26/01/08	2,348.0	2,362.5	2,330.0	2,337.5	-20.0	-0.85	590,300	-
[7276]	26/01/07	2,333.5	2,373.0	2,317.5	2,357.5	+3.5	+0.15	548,500	-
[7276]	26/01/06	2,350.0	2,374.5	2,338.5	2,354.0	+17.5	+0.75	555,700	-
[7276]	26/01/05	2,322.0	2,351.5	2,322.0	2,336.5	+26.5	+1.15	503,200	-
[7276]	25/12/30	2,311.5	2,323.5	2,303.0	2,310.0	-5.5	-0.24	425,800	-
[7276]	25/12/29	2,300.0	2,326.0	2,297.0	2,315.5	+3.0	+0.13	505,800	-
[7276]	25/12/26	2,318.0	2,323.5	2,303.5	2,312.5	-3.0	-0.13	480,700	-
[7276]	25/12/25	2,318.0	2,329.0	2,303.0	2,315.5	-1.0	-0.04	308,600	-
[7276]	25/12/24	2,321.5	2,334.0	2,310.0	2,316.5	-9.5	-0.41	321,600	-
[7276]	25/12/23	2,358.0	2,360.0	2,319.0	2,326.0	-34.5	-1.46	476,800	-
[7276]	25/12/22	2,350.0	2,362.5	2,339.5	2,360.5	+25.0	+1.07	625,700	-
[7276]	25/12/19	2,318.0	2,346.0	2,311.5	2,335.5	+17.5	+0.75	1,347,700	-
[7276]	25/12/18	2,297.0	2,322.5	2,294.0	2,318.0	+23.5	+1.02	925,400	-
[7276]	25/12/17	2,281.0	2,302.5	2,264.0	2,294.5	+21.0	+0.92	611,500	-
[7276]	25/12/16	2,299.5	2,309.5	2,273.5	2,273.5	-29.5	-1.28	495,900	-
[7276]	25/12/15	2,288.0	2,307.0	2,280.5	2,303.0	+15.0	+0.66	368,700	-
[7276]	25/12/12	2,276.0	2,292.0	2,270.0	2,288.0	+29.5	+1.31	464,900	-
[7276]	25/12/11	2,306.0	2,306.0	2,258.5	2,258.5	-37.5	-1.63	523,800	-
[7276]	25/12/10	2,285.0	2,302.5	2,267.0	2,296.0	+37.0	+1.64	490,600	-
[7276]	25/12/09	2,277.5	2,278.5	2,248.0	2,259.0	-6.5	-0.29	406,700	-
[7276]	25/12/08	2,278.0	2,280.0	2,248.5	2,265.5	+32.0	+1.43	723,100	-
[7276]	25/12/05	2,265.5	2,287.5	2,221.5	2,233.5	-58.0	-2.53	838,400	-
[7276]	25/12/04	2,228.0	2,294.0	2,228.0	2,291.5	+44.0	+1.96	870,700	-
[7276]	25/12/03	2,245.5	2,262.5	2,237.0	2,247.5	+1.0	+0.04	835,000	-
[7276]	25/12/02	2,248.0	2,260.5	2,236.0	2,246.5	-0.5	-0.02	865,100	-
[7276]	25/12/01	2,262.0	2,273.0	2,238.5	2,247.0	-24.5	-1.08	873,300	-
[7276]	25/11/28	2,264.0	2,279.0	2,260.0	2,271.5	+8.5	+0.38	663,700	-
[7276]	25/11/27	2,265.5	2,282.0	2,258.5	2,263.0	+2.0	+0.09	769,300	-
[7276]	25/11/26	2,243.5	2,284.5	2,236.5	2,261.0	+17.5	+0.78	939,900	-
[7276]	25/11/25	2,277.5	2,278.0	2,228.5	2,243.5	-22.5	-0.99	897,400	-
[7276]	25/11/21	2,194.0	2,270.5	2,194.0	2,266.0	+65.0	+2.95	1,091,900	-
[7276]	25/11/20	2,229.0	2,234.0	2,198.5	2,201.0	+0.5	+0.02	730,200	-
[7276]	25/11/19	2,215.5	2,229.5	2,196.0	2,200.5	-15.0	-0.68	706,500	-
[7276]	25/11/18	2,240.5	2,248.0	2,215.5	2,215.5	-26.0	-1.16	909,300	-
[7276]	25/11/17	2,281.5	2,291.0	2,228.0	2,241.5	-60.0	-2.61	623,000	-
[7276]	25/11/14	2,279.0	2,309.0	2,271.0	2,301.5	-6.5	-0.28	414,100	-
[7276]	25/11/13	2,334.0	2,336.5	2,305.5	2,308.0	+3.0	+0.13	635,200	-
[7276]	25/11/12	2,297.0	2,319.0	2,289.5	2,305.0	+17.5	+0.77	627,300	-
[7276]	25/11/11	2,282.0	2,292.0	2,250.0	2,287.5	+9.5	+0.42	973,000	-
[7276]	25/11/10	2,276.0	2,279.5	2,254.0	2,278.0	+16.0	+0.71	930,900	-
[7276]	25/11/07	2,274.0	2,276.0	2,237.5	2,262.0	-25.5	-1.11	1,184,300	-
[7276]	25/11/06	2,314.0	2,327.0	2,286.0	2,287.5	+7.5	+0.33	920,200	-
[7276]	25/11/05	2,301.0	2,327.0	2,241.0	2,280.0	-32.5	-1.41	1,109,900	-
[7276]	25/11/04	2,314.0	2,340.0	2,297.0	2,312.5	+9.0	+0.39	887,600	-
[7276]	25/10/31	2,334.5	2,343.5	2,292.0	2,303.5	-32.0	-1.37	998,300	-
[7276]	25/10/30	2,347.0	2,354.0	2,325.5	2,335.5	-14.5	-0.62	1,291,400	-
[7276]	25/10/29	2,300.0	2,378.5	2,292.0	2,350.0	+8.5	+0.36	1,624,400	-
[7276]	25/10/28	2,350.0	2,403.5	2,280.0	2,341.5	-25.5	-1.08	2,964,300	-
[7276]	25/10/27	2,349.0	2,367.0	2,332.5	2,367.0	+44.5	+1.92	874,500	-
[7276]	25/10/24	2,315.0	2,326.0	2,304.5	2,322.5	+13.5	+0.58	592,200	-
[7276]	25/10/23	2,304.0	2,314.0	2,295.0	2,309.0	+4.0	+0.17	1,012,100	-
[7276]	25/10/22	2,301.5	2,325.5	2,298.5	2,305.0	+4.5	+0.20	1,340,500	-
[7276]	25/10/21	2,296.5	2,307.5	2,291.5	2,300.5	+16.0	+0.70	595,900	-
[7276]	25/10/20	2,285.5	2,291.0	2,254.5	2,284.5	+41.5	+1.85	627,700	-
[7276]	25/10/17	2,264.0	2,268.0	2,241.0	2,243.0	-19.5	-0.86	586,400	-
[7276]	25/10/16	2,260.0	2,280.0	2,253.5	2,262.5	+6.5	+0.29	730,600	-
[7276]	25/10/15	2,231.0	2,260.0	2,222.0	2,256.0	+43.5	+1.97	964,600	-
[7276]	25/10/14	2,214.5	2,242.0	2,193.0	2,212.5	-41.5	-1.84	1,201,900	-
[7276]	25/10/10	2,288.0	2,297.0	2,254.0	2,254.0	-58.0	-2.51	921,100	-
[7276]	25/10/09	2,290.5	2,315.0	2,285.5	2,312.0	+13.0	+0.57	845,500	-
[7276]	25/10/08	2,318.0	2,324.0	2,291.5	2,299.0	+4.5	+0.20	704,700	-
[7276]	25/10/07	2,288.5	2,307.0	2,279.5	2,294.5	+20.0	+0.88	618,500	-
[7276]	25/10/06	2,278.0	2,285.5	2,243.5	2,274.5	+58.5	+2.64	721,000	-
[7276]	25/10/03	2,212.0	2,235.0	2,204.5	2,216.0	-5.0	-0.23	850,100	-
[7276]	25/10/02	2,200.5	2,223.0	2,181.5	2,221.0	+19.5	+0.89	711,700	-
[7276]	25/10/01	2,213.0	2,220.5	2,191.0	2,201.5	-40.5	-1.81	791,500	-
[7276]	25/09/30	2,234.0	2,246.5	2,225.5	2,242.0	+8.5	+0.38	849,900	-
[7276]	25/09/29	2,257.0	2,260.0	2,229.5	2,233.5	-39.5	-1.74	740,200	-
[7276]	25/09/26	2,269.5	2,298.0	2,260.5	2,273.0	-46.5	-2.00	1,283,400	-
[7276]	25/09/25	2,300.0	2,321.5	2,290.0	2,319.5	+34.5	+1.51	1,355,200	-
[7276]	25/09/24	2,280.0	2,289.0	2,263.0	2,285.0	+20.0	+0.88	970,200	-
[7276]	25/09/22	2,261.0	2,279.0	2,255.0	2,265.0	+18.5	+0.82	832,500	-
[7276]	25/09/19	2,269.5	2,270.0	2,227.0	2,246.5	-0.5	-0.02	1,841,500	-
[7276]	25/09/18	2,270.0	2,275.0	2,244.0	2,247.0	+8.5	+0.38	1,047,000	-
[7276]	25/09/17	2,251.5	2,252.5	2,230.5	2,238.5	-5.5	-0.25	911,400	-
[7276]	25/09/16	2,214.0	2,255.5	2,213.5	2,244.0	+33.0	+1.49	957,700	-
[7276]	25/09/12	2,236.0	2,236.5	2,206.5	2,211.0	-5.0	-0.23	814,000	-
[7276]	25/09/11	2,212.0	2,217.0	2,199.0	2,216.0	+1.0	+0.05	584,500	-
[7276]	25/09/10	2,211.0	2,231.5	2,209.0	2,215.0	-15.0	-0.67	577,100	-
[7276]	25/09/09	2,242.5	2,252.5	2,223.5	2,230.0	-0.5	-0.02	840,000	-
[7276]	25/09/08	2,237.0	2,246.0	2,224.0	2,230.5	+3.5	+0.16	882,800	-
[7276]	25/09/05	2,200.0	2,228.0	2,197.5	2,227.0	+53.0	+2.44	789,200	-