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
[7313]	26/10/29	1,712	1,718	1,698	1,705	-7.5	-0.44	1,024,700	199,189,184,512
[7313]	26/10/28	1,745	1,748	1,712	1,713	-28.5	-1.64	497,300	200,123,531,264
[7313]	26/10/27	1,760	1,762	1,742	1,742	-8.5	-0.49	306,000	203,510,513,664
[7313]	26/10/26	1,773	1,777	1,751	1,751	-15.0	-0.85	316,900	204,503,236,608
[7313]	26/10/23	1,779	1,785	1,761	1,766	-1.0	-0.06	276,400	206,255,128,576
[7313]	26/10/22	1,770	1,776	1,763	1,767	-2.5	-0.14	242,000	206,430,306,304
[7313]	26/10/21	1,802	1,803	1,770	1,770	-14.5	-0.81	220,200	206,780,694,528
[7313]	26/10/20	1,797	1,804	1,783	1,785	-6.5	-0.36	290,500	208,532,570,112
[7313]	26/10/19	1,802	1,807	1,788	1,792	-2.0	-0.11	273,200	209,291,722,752
[7313]	26/10/16	1,786	1,801	1,780	1,794	+18.0	+1.01	266,800	209,525,309,440
[7313]	26/10/15	1,776	1,783	1,761	1,776	+0.5	+0.03	270,300	207,481,438,208
[7313]	26/10/14	1,777	1,785	1,773	1,776	-0.5	-0.03	287,700	207,481,438,208
[7313]	26/10/13	1,763	1,782	1,758	1,777	+23.0	+1.31	258,800	207,539,830,784
[7313]	26/10/09	1,751	1,758	1,748	1,754	+3.5	+0.20	300,500	204,912,017,408
[7313]	26/10/08	1,751	1,757	1,742	1,751	-2.0	-0.11	314,800	204,503,236,608
[7313]	26/10/07	1,757	1,763	1,753	1,753	-5.5	-0.31	277,500	204,795,215,872
[7313]	26/10/06	1,755	1,763	1,744	1,759	+13.0	+0.74	328,600	205,437,583,360
[7313]	26/10/05	1,752	1,754	1,741	1,746	+0.5	+0.03	349,600	203,977,670,656
[7313]	26/10/02	1,768	1,768	1,742	1,746	-28.5	-1.61	402,800	203,977,670,656
[7313]	26/10/01	1,778	1,780	1,760	1,775	-3.5	-0.20	357,300	207,364,653,056
[7313]	26/09/30	1,778	1,782	1,763	1,779	+13.0	+0.74	336,700	207,773,417,472
[7313]	26/09/29	1,776	1,777	1,760	1,766	-59.5	-3.26	394,100	206,313,521,152
[7313]	26/09/28	1,852	1,853	1,825	1,826	-15.5	-0.84	499,100	213,321,056,256
[7313]	26/09/25	1,838	1,845	1,834	1,842	+9.0	+0.49	316,400	215,131,340,800
[7313]	26/09/24	1,834	1,840	1,828	1,833	-0.5	-0.03	419,600	214,138,601,472
[7313]	26/09/18	1,851	1,858	1,834	1,834	-16.5	-0.89	408,700	214,255,386,624
[7313]	26/09/17	1,831	1,852	1,830	1,851	+27.0	+1.48	362,000	216,182,472,704
[7313]	26/09/16	1,813	1,824	1,813	1,824	+17.0	+0.94	208,300	213,029,076,992
[7313]	26/09/15	1,818	1,818	1,807	1,807	-2.0	-0.11	224,300	211,043,614,720
[7313]	26/09/14	1,814	1,818	1,805	1,809	-5.0	-0.28	244,100	211,277,185,024
[7313]	26/09/11	1,785	1,814	1,781	1,814	+22.0	+1.23	364,800	211,861,159,936
[7313]	26/09/10	1,790	1,796	1,774	1,792	-10.5	-0.58	326,100	209,350,115,328
[7313]	26/09/09	1,788	1,803	1,781	1,803	+8.0	+0.45	336,200	210,576,441,344
[7313]	26/09/08	1,840	1,847	1,795	1,795	-53.5	-2.89	454,400	209,700,503,552
[7313]	26/09/07	1,857	1,866	1,842	1,849	+2.0	+0.11	300,700	215,948,886,016
[7313]	26/09/04	1,858	1,864	1,844	1,847	-18.5	-0.99	310,700	215,773,691,904
[7313]	26/09/03	1,855	1,868	1,850	1,866	+14.0	+0.76	235,000	217,934,348,288
[7313]	26/09/02	1,863	1,868	1,843	1,852	-21.0	-1.12	381,700	216,299,257,856
[7313]	26/09/01	1,853	1,874	1,852	1,873	+23.0	+1.24	323,900	218,751,893,504
[7313]	26/08/31	1,843	1,855	1,836	1,850	+7.5	+0.41	322,900	216,124,063,744
[7313]	26/08/28	1,842	1,849	1,837	1,843	0	+0.00	275,800	215,248,125,952
[7313]	26/08/27	1,850	1,851	1,840	1,843	-2.0	-0.11	226,000	215,248,125,952
[7313]	26/08/26	1,845	1,861	1,844	1,845	-1.0	-0.05	295,400	215,481,712,640
[7313]	26/08/25	1,862	1,866	1,844	1,846	-7.0	-0.38	297,800	215,598,497,792
[7313]	26/08/24	1,854	1,864	1,846	1,853	-0.5	-0.03	263,800	216,474,451,968
[7313]	26/08/21	1,845	1,855	1,838	1,854	+11.0	+0.60	265,100	216,532,844,544
[7313]	26/08/20	1,833	1,843	1,826	1,843	+26.5	+1.46	182,700	215,306,518,528
[7313]	26/08/19	1,844	1,844	1,815	1,817	-27.0	-1.46	288,000	212,211,531,776
[7313]	26/08/18	1,830	1,844	1,828	1,844	+14.5	+0.79	210,100	215,423,320,064
[7313]	26/08/17	1,835	1,839	1,825	1,830	+3.5	+0.19	179,900	213,788,229,632
[7313]	26/08/14	1,817	1,830	1,814	1,827	+10.0	+0.55	227,600	212,211,531,776
[7313]	26/08/13	1,817	1,824	1,806	1,817	0	+0.00	221,000	212,211,531,776
[7313]	26/08/12	1,830	1,830	1,808	1,817	+7.5	+0.41	247,200	212,269,924,352
[7313]	26/08/10	1,805	1,818	1,779	1,810	-11.0	-0.60	436,500	211,200,131,072
[7313]	26/08/07	1,810	1,831	1,806	1,821	+11.5	+0.64	239,000	212,541,997,056
[7313]	26/08/06	1,787	1,818	1,786	1,810	+24.5	+1.37	325,200	211,258,474,496
[7313]	26/08/05	1,780	1,794	1,778	1,786	+8.0	+0.45	247,700	208,399,679,488
[7313]	26/08/04	1,801	1,804	1,777	1,778	-26.0	-1.44	290,700	207,466,201,088
[7313]	26/08/03	1,800	1,815	1,778	1,804	-33.5	-1.82	351,600	210,558,353,408
[7313]	26/07/31	1,860	1,860	1,833	1,838	-22.0	-1.18	443,000	214,467,313,664
[7313]	26/07/30	1,880	1,885	1,845	1,860	-29.5	-1.56	399,300	217,092,718,592
[7313]	26/07/29	1,842	1,891	1,839	1,890	+63.0	+3.45	600,900	220,534,931,456
[7313]	26/07/28	1,820	1,833	1,815	1,827	+9.5	+0.52	304,800	213,242,118,144
[7313]	26/07/27	1,783	1,819	1,781	1,818	+46.0	+2.60	329,900	212,133,609,472
[7313]	26/07/24	1,775	1,777	1,764	1,772	-12.5	-0.70	241,600	206,824,439,808
[7313]	26/07/23	1,790	1,793	1,777	1,785	+1.0	+0.06	250,500	208,282,992,640
[7313]	26/07/22	1,778	1,790	1,775	1,784	+7.5	+0.42	301,000	208,224,649,216
[7313]	26/07/21	1,767	1,784	1,764	1,777	+16.5	+0.94	365,100	207,349,514,240
[7313]	26/07/17	1,764.0	1,774.5	1,742.5	1,760.5	-4.0	-0.23	408,500	-
[7313]	26/07/16	1,762.0	1,777.0	1,756.0	1,764.5	+6.5	+0.37	268,800	-
[7313]	26/07/15	1,758.5	1,761.0	1,752.0	1,758.0	+10.5	+0.60	230,300	-
[7313]	26/07/14	1,744.5	1,753.5	1,740.5	1,747.5	+10.5	+0.60	213,900	-
[7313]	26/07/13	1,754.0	1,758.5	1,734.0	1,737.0	-4.0	-0.23	311,900	-
[7313]	26/07/10	1,755.0	1,756.5	1,741.0	1,741.0	-2.0	-0.11	253,300	-
[7313]	26/07/09	1,741.0	1,745.0	1,733.0	1,743.0	-5.0	-0.29	295,600	-
[7313]	26/07/08	1,770.0	1,772.0	1,748.0	1,748.0	-29.0	-1.63	279,800	-
[7313]	26/07/07	1,793.0	1,797.0	1,772.5	1,777.0	-8.0	-0.45	205,800	-
[7313]	26/07/06	1,775.0	1,790.5	1,769.0	1,785.0	+22.5	+1.28	215,200	-
[7313]	26/07/03	1,766.0	1,782.0	1,757.5	1,762.5	+8.0	+0.46	216,700	-
[7313]	26/07/02	1,741.0	1,763.5	1,737.0	1,754.5	+20.0	+1.15	336,000	-
[7313]	26/07/01	1,747.5	1,757.5	1,731.0	1,734.5	-2.5	-0.14	290,800	-
[7313]	26/06/30	1,753.0	1,754.0	1,728.0	1,737.0	-12.5	-0.71	431,300	-
[7313]	26/06/29	1,743.0	1,749.5	1,735.5	1,749.5	+12.5	+0.72	449,700	-
[7313]	26/06/26	1,717.0	1,743.0	1,716.5	1,737.0	+23.0	+1.34	381,000	-
[7313]	26/06/25	1,728.0	1,729.0	1,713.0	1,714.0	+1.5	+0.09	254,500	-
[7313]	26/06/24	1,710.0	1,720.0	1,707.5	1,712.5	+2.5	+0.15	362,600	-
[7313]	26/06/23	1,739.0	1,739.0	1,710.0	1,710.0	-19.5	-1.13	384,500	-
[7313]	26/06/22	1,731.5	1,737.0	1,722.5	1,729.5	-9.5	-0.55	346,400	-
[7313]	26/06/19	1,745.0	1,749.5	1,728.5	1,739.0	+10.0	+0.58	480,600	-
[7313]	26/06/18	1,725.0	1,739.5	1,718.5	1,729.0	-3.5	-0.20	430,500	-
[7313]	26/06/17	1,730.0	1,747.5	1,720.0	1,732.5	-8.0	-0.46	548,100	-
[7313]	26/06/16	1,750.0	1,750.0	1,732.0	1,740.5	-15.0	-0.85	514,000	-
[7313]	26/06/15	1,759.0	1,774.0	1,755.5	1,755.5	-4.0	-0.23	484,700	-
[7313]	26/06/12	1,785.0	1,795.0	1,759.5	1,759.5	-21.5	-1.21	559,000	-
[7313]	26/06/11	1,790.0	1,790.0	1,765.5	1,781.0	-29.0	-1.60	542,000	-
[7313]	26/06/10	1,819.5	1,829.0	1,800.0	1,810.0	-9.5	-0.52	330,000	-
[7313]	26/06/09	1,835.5	1,845.0	1,815.5	1,819.5	+4.0	+0.22	333,300	-
[7313]	26/06/08	1,845.0	1,857.0	1,802.5	1,815.5	-34.0	-1.84	530,600	-
[7313]	26/06/05	1,847.0	1,857.0	1,840.5	1,849.5	0.0	0.00	300,800	-
[7313]	26/06/04	1,848.0	1,859.5	1,834.5	1,849.5	+2.5	+0.14	391,100	-
[7313]	26/06/03	1,795.0	1,850.5	1,788.5	1,847.0	+59.5	+3.33	423,000	-
[7313]	26/06/02	1,770.0	1,787.5	1,747.0	1,787.5	+3.5	+0.20	400,200	-
[7313]	26/06/01	1,800.0	1,804.0	1,771.5	1,784.0	-23.5	-1.30	493,700	-
[7313]	26/05/29	1,807.5	1,822.0	1,802.0	1,807.5	-0.5	-0.03	630,300	-
[7313]	26/05/28	1,794.0	1,815.0	1,785.5	1,808.0	+32.0	+1.80	413,800	-
[7313]	26/05/27	1,773.5	1,789.0	1,764.5	1,776.0	-5.5	-0.31	535,200	-
[7313]	26/05/26	1,800.0	1,800.0	1,772.0	1,781.5	-11.5	-0.64	366,100	-
[7313]	26/05/25	1,790.0	1,807.5	1,784.5	1,793.0	+10.0	+0.56	315,700	-
[7313]	26/05/22	1,785	1,790	1,776	1,783	+8.0	+0.45	189,000	-
[7313]	26/05/21	1,776	1,783	1,771	1,775	+24.5	+1.40	154,800	-
[7313]	26/05/20	1,765	1,773	1,735	1,751	-19.5	-1.10	380,200	-
[7313]	26/05/19	1,765	1,773	1,753	1,771	+6.5	+0.37	540,100	-
[7313]	26/05/18	1,800	1,800	1,746	1,765	-45.0	-2.49	566,000	-
[7313]	26/05/15	1,790	1,816	1,774	1,810	+21.5	+1.20	475,600	-
[7313]	26/05/14	1,750	1,789	1,743	1,789	+18.5	+1.04	531,400	-
[7313]	26/05/13	1,741.5	1,782.0	1,733.5	1,771.0	+14.0	+0.80	458,100	-
[7313]	26/05/12	1,755.0	1,772.0	1,747.0	1,757.0	+4.5	+0.26	284,800	-
[7313]	26/05/11	1,760.0	1,771.0	1,749.0	1,752.5	-7.5	-0.43	262,400	-
[7313]	26/05/08	1,739.0	1,760.0	1,724.0	1,760.0	+35.0	+2.03	429,400	-
[7313]	26/05/07	1,720.0	1,738.5	1,698.0	1,725.0	+24.0	+1.41	348,500	-
[7313]	26/05/01	1,711.0	1,712.0	1,690.0	1,701.0	-12.5	-0.73	376,000	-
[7313]	26/04/30	1,715.0	1,719.5	1,705.5	1,713.5	-22.5	-1.30	415,000	-
[7313]	26/04/28	1,720.0	1,736.0	1,718.0	1,736.0	+12.0	+0.70	309,400	-
[7313]	26/04/27	1,717.0	1,727.0	1,713.0	1,724.0	+5.5	+0.32	296,000	-
[7313]	26/04/24	1,740.0	1,743.5	1,715.0	1,718.5	-24.5	-1.41	316,100	-
[7313]	26/04/23	1,761.5	1,768.0	1,734.0	1,743.0	-29.5	-1.66	350,200	-
[7313]	26/04/22	1,780.5	1,784.0	1,764.0	1,772.5	-17.5	-0.98	303,100	-
[7313]	26/04/21	1,799.5	1,799.5	1,780.5	1,790.0	0.0	0.00	281,800	-
[7313]	26/04/20	1,791.0	1,795.5	1,774.0	1,790.0	+17.5	+0.99	253,700	-
[7313]	26/04/17	1,768.0	1,773.5	1,762.0	1,772.5	+1.0	+0.06	253,600	-
[7313]	26/04/16	1,754.0	1,771.5	1,753.0	1,771.5	+17.0	+0.97	279,000	-
[7313]	26/04/15	1,787.0	1,790.5	1,753.0	1,754.5	-19.0	-1.07	393,300	-
[7313]	26/04/14	1,776.0	1,790.0	1,765.0	1,773.5	-5.0	-0.28	274,900	-
[7313]	26/04/13	1,780.0	1,787.0	1,768.0	1,778.5	-8.5	-0.48	384,900	-
[7313]	26/04/10	1,801.0	1,813.5	1,780.5	1,787.0	-24.5	-1.35	331,600	-
[7313]	26/04/09	1,824.0	1,826.0	1,806.0	1,811.5	-8.0	-0.44	265,100	-
[7313]	26/04/08	1,835.0	1,835.0	1,810.0	1,819.5	+23.5	+1.31	388,000	-
[7313]	26/04/07	1,806.0	1,813.5	1,783.5	1,796.0	-8.0	-0.44	235,300	-
[7313]	26/04/06	1,798.0	1,810.0	1,796.0	1,804.0	+7.5	+0.42	260,700	-
[7313]	26/04/03	1,792.5	1,808.5	1,791.0	1,796.5	+2.0	+0.11	305,000	-
[7313]	26/04/02	1,820.0	1,829.5	1,790.5	1,794.5	-24.5	-1.35	362,100	-
[7313]	26/04/01	1,814.0	1,819.0	1,796.5	1,819.0	+45.0	+2.54	357,400	-
[7313]	26/03/31	1,753.0	1,789.5	1,753.0	1,774.0	+15.0	+0.85	393,000	-
[7313]	26/03/30	1,710.0	1,759.0	1,701.0	1,759.0	-59.0	-3.25	693,800	-
[7313]	26/03/27	1,816.5	1,830.5	1,805.0	1,818.0	+8.0	+0.44	931,100	-
[7313]	26/03/26	1,810.0	1,815.0	1,798.0	1,810.0	+14.5	+0.81	589,900	-
[7313]	26/03/25	1,815.0	1,821.0	1,794.5	1,795.5	+19.0	+1.07	464,900	-
[7313]	26/03/24	1,776.5	1,784.0	1,765.0	1,776.5	+35.0	+2.01	605,500	-
[7313]	26/03/23	1,749.0	1,756.5	1,727.5	1,741.5	-21.0	-1.19	1,007,800	-
[7313]	26/03/19	1,784.0	1,784.5	1,762.0	1,762.5	-49.0	-2.70	1,525,400	-
[7313]	26/03/18	1,799.5	1,811.5	1,793.0	1,811.5	+25.0	+1.40	531,300	-
[7313]	26/03/17	1,807.0	1,807.0	1,785.5	1,786.5	+2.0	+0.11	427,900	-
[7313]	26/03/16	1,791.0	1,806.5	1,780.0	1,784.5	-6.5	-0.36	548,700	-
[7313]	26/03/13	1,800.0	1,819.0	1,787.0	1,791.0	-41.0	-2.24	646,900	-
[7313]	26/03/12	1,865.0	1,865.0	1,827.5	1,832.0	-36.5	-1.95	541,700	-
[7313]	26/03/11	1,881.5	1,883.0	1,865.0	1,868.5	+11.5	+0.62	409,000	-
[7313]	26/03/10	1,877.5	1,877.5	1,850.0	1,857.0	+4.5	+0.24	526,900	-
[7313]	26/03/09	1,834.5	1,860.0	1,823.0	1,852.5	-37.5	-1.98	649,900	-
[7313]	26/03/06	1,879.0	1,890.5	1,865.0	1,890.0	-9.5	-0.50	305,700	-
[7313]	26/03/05	1,929.5	1,935.0	1,895.5	1,899.5	+23.5	+1.25	381,500	-
[7313]	26/03/04	1,907.5	1,916.0	1,851.0	1,876.0	-56.5	-2.92	576,600	-
[7313]	26/03/03	2,001.0	2,001.0	1,926.0	1,932.5	-68.5	-3.42	577,100	-
[7313]	26/03/02	1,999.0	2,010.5	1,981.0	2,001.0	-13.5	-0.67	435,300	-
[7313]	26/02/27	2,005.0	2,018.5	1,994.0	2,014.5	+15.5	+0.78	323,300	-
[7313]	26/02/26	2,012.5	2,014.0	1,994.0	1,999.0	-1.5	-0.07	252,900	-
[7313]	26/02/25	1,995.5	2,006.0	1,984.5	2,000.5	+1.5	+0.08	290,200	-
[7313]	26/02/24	1,990.0	2,012.5	1,979.0	1,999.0	+14.5	+0.73	277,500	-
[7313]	26/02/20	1,992.0	2,005.0	1,970.0	1,984.5	-20.0	-1.00	272,900	-
[7313]	26/02/19	1,990.0	2,005.0	1,981.0	2,004.5	+8.0	+0.40	270,400	-
[7313]	26/02/18	1,992.5	2,004.5	1,981.5	1,996.5	+17.5	+0.88	228,200	-
[7313]	26/02/17	1,971.5	1,987.0	1,965.0	1,979.0	+8.0	+0.41	158,400	-
[7313]	26/02/16	1,977.0	1,989.5	1,971.0	1,971.0	-7.0	-0.35	245,400	-
[7313]	26/02/13	1,989.0	1,995.5	1,961.0	1,978.0	-19.0	-0.95	346,200	-
[7313]	26/02/12	1,990.5	2,009.5	1,990.5	1,997.0	+6.5	+0.33	323,000	-
[7313]	26/02/10	1,961.0	1,997.5	1,955.5	1,990.5	+38.0	+1.95	300,800	-
[7313]	26/02/09	1,987.0	2,002.0	1,944.0	1,952.5	-26.5	-1.34	489,900	-
[7313]	26/02/06	1,960.0	1,984.0	1,951.0	1,979.0	+16.0	+0.82	275,100	-
[7313]	26/02/05	1,970.0	1,977.0	1,955.0	1,963.0	+15.5	+0.80	289,900	-
[7313]	26/02/04	1,933.0	1,955.0	1,922.0	1,947.5	+27.5	+1.43	200,200	-
[7313]	26/02/03	1,905.0	1,923.0	1,901.0	1,920.0	+21.5	+1.13	229,400	-
[7313]	26/02/02	1,920.0	1,933.5	1,893.5	1,898.5	0.0	0.00	350,400	-
[7313]	26/01/30	1,886.5	1,898.5	1,878.0	1,898.5	+24.0	+1.28	353,700	-
[7313]	26/01/29	1,870.0	1,882.5	1,853.5	1,874.5	+3.5	+0.19	264,300	-
[7313]	26/01/28	1,896.0	1,896.5	1,871.0	1,871.0	-28.5	-1.50	228,000	-
[7313]	26/01/27	1,898.0	1,907.5	1,882.5	1,899.5	-4.0	-0.21	265,400	-
[7313]	26/01/26	1,914.0	1,918.0	1,901.5	1,903.5	-44.0	-2.26	328,300	-
[7313]	26/01/23	1,947.0	1,955.0	1,929.0	1,947.5	+1.0	+0.05	237,700	-
[7313]	26/01/22	1,942.0	1,956.0	1,933.0	1,946.5	+26.0	+1.35	288,300	-
[7313]	26/01/21	1,900.0	1,920.5	1,889.0	1,920.5	-7.0	-0.36	394,500	-
[7313]	26/01/20	1,938.5	1,941.0	1,924.0	1,927.5	-11.0	-0.57	293,700	-
[7313]	26/01/19	1,948.0	1,949.5	1,919.0	1,938.5	-12.0	-0.62	241,000	-
[7313]	26/01/16	1,934.0	1,957.5	1,932.5	1,950.5	+16.5	+0.85	257,800	-
[7313]	26/01/15	1,935.0	1,944.0	1,931.0	1,934.0	-0.5	-0.03	301,300	-
[7313]	26/01/14	1,938.0	1,950.5	1,928.5	1,934.5	+10.0	+0.52	393,800	-
[7313]	26/01/13	1,933.0	1,942.5	1,917.0	1,924.5	+14.5	+0.76	334,400	-
[7313]	26/01/09	1,899.0	1,914.0	1,891.5	1,910.0	+34.0	+1.81	289,100	-
[7313]	26/01/08	1,897.5	1,897.5	1,876.0	1,876.0	-21.5	-1.13	243,500	-
[7313]	26/01/07	1,867.0	1,900.5	1,861.0	1,897.5	+30.5	+1.63	246,000	-
[7313]	26/01/06	1,865.0	1,882.5	1,860.5	1,867.0	+13.0	+0.70	244,400	-
[7313]	26/01/05	1,850.0	1,867.0	1,848.5	1,854.0	+13.0	+0.71	257,800	-
[7313]	25/12/30	1,847.5	1,850.0	1,837.0	1,841.0	-6.5	-0.35	222,300	-
[7313]	25/12/29	1,843.5	1,848.5	1,836.0	1,847.5	+14.0	+0.76	258,500	-
[7313]	25/12/26	1,837.0	1,844.0	1,831.0	1,833.5	+0.5	+0.03	149,100	-
[7313]	25/12/25	1,833.0	1,837.0	1,829.0	1,833.0	+7.5	+0.41	112,600	-
[7313]	25/12/24	1,830.0	1,840.0	1,823.0	1,825.5	+5.0	+0.27	166,600	-
[7313]	25/12/23	1,828.0	1,836.5	1,813.0	1,820.5	-14.5	-0.79	223,400	-
[7313]	25/12/22	1,829.5	1,841.5	1,820.0	1,835.0	+24.5	+1.35	246,500	-
[7313]	25/12/19	1,800.5	1,818.0	1,800.5	1,810.5	+4.5	+0.25	351,000	-
[7313]	25/12/18	1,790.0	1,809.0	1,782.0	1,806.0	+23.0	+1.29	235,000	-
[7313]	25/12/17	1,791.0	1,794.0	1,777.0	1,783.0	-2.0	-0.11	229,000	-
[7313]	25/12/16	1,800.0	1,801.5	1,785.0	1,785.0	-15.0	-0.83	221,800	-
[7313]	25/12/15	1,800.0	1,808.0	1,794.5	1,800.0	+5.5	+0.31	201,700	-
[7313]	25/12/12	1,772.0	1,794.5	1,770.0	1,794.5	+33.5	+1.90	212,900	-
[7313]	25/12/11	1,795.0	1,796.0	1,761.0	1,761.0	-21.0	-1.18	208,700	-
[7313]	25/12/10	1,782.0	1,795.0	1,776.0	1,782.0	+12.5	+0.71	220,900	-
[7313]	25/12/09	1,783.0	1,783.0	1,762.5	1,769.5	-3.0	-0.17	247,100	-
[7313]	25/12/08	1,767.0	1,778.0	1,764.5	1,772.5	+17.5	+1.00	325,500	-
[7313]	25/12/05	1,765.0	1,770.0	1,751.0	1,755.0	-22.0	-1.24	343,200	-
[7313]	25/12/04	1,768.0	1,777.0	1,765.0	1,777.0	+9.0	+0.51	375,500	-
[7313]	25/12/03	1,772.0	1,782.0	1,768.0	1,768.0	-8.0	-0.45	288,700	-
[7313]	25/12/02	1,781.0	1,784.5	1,769.5	1,776.0	-12.0	-0.67	378,100	-
[7313]	25/12/01	1,809.0	1,819.0	1,788.0	1,788.0	-15.5	-0.86	384,100	-
[7313]	25/11/28	1,781.5	1,814.5	1,781.5	1,803.5	+26.0	+1.46	337,300	-
[7313]	25/11/27	1,781.0	1,790.0	1,777.5	1,777.5	-2.5	-0.14	342,400	-
[7313]	25/11/26	1,775.0	1,787.0	1,766.5	1,780.0	+16.0	+0.91	365,500	-
[7313]	25/11/25	1,762.0	1,777.5	1,756.0	1,764.0	+6.0	+0.34	401,600	-
[7313]	25/11/21	1,726.0	1,761.5	1,726.0	1,758.0	+32.0	+1.85	427,700	-
[7313]	25/11/20	1,748.0	1,754.0	1,724.0	1,726.0	-0.5	-0.03	407,000	-
[7313]	25/11/19	1,734.5	1,745.0	1,725.0	1,726.5	-4.5	-0.26	405,500	-
[7313]	25/11/18	1,726.5	1,754.5	1,723.5	1,731.0	+1.0	+0.06	550,100	-
[7313]	25/11/17	1,800.0	1,808.5	1,717.0	1,730.0	-145.0	-7.73	885,400	-
[7313]	25/11/14	1,876.0	1,885.5	1,862.0	1,875.0	-10.0	-0.53	255,700	-
[7313]	25/11/13	1,888.0	1,899.0	1,882.5	1,885.0	+4.0	+0.21	236,300	-
[7313]	25/11/12	1,866.5	1,891.5	1,865.0	1,881.0	+18.5	+0.99	193,100	-
[7313]	25/11/11	1,867.0	1,868.5	1,850.0	1,862.5	-2.0	-0.11	174,200	-
[7313]	25/11/10	1,870.0	1,882.0	1,863.5	1,864.5	-4.0	-0.21	240,200	-
[7313]	25/11/07	1,854.0	1,873.5	1,854.0	1,868.5	+5.0	+0.27	115,200	-
[7313]	25/11/06	1,868.5	1,887.0	1,861.5	1,863.5	+9.0	+0.49	264,000	-
[7313]	25/11/05	1,864.0	1,870.0	1,831.0	1,854.5	-10.5	-0.56	281,100	-
[7313]	25/11/04	1,842.0	1,874.0	1,832.5	1,865.0	+34.0	+1.86	352,600	-
[7313]	25/10/31	1,847.0	1,856.5	1,819.0	1,831.0	-16.0	-0.87	381,800	-
[7313]	25/10/30	1,840.0	1,864.0	1,835.0	1,847.0	-6.0	-0.32	375,900	-
[7313]	25/10/29	1,859.0	1,871.5	1,847.5	1,853.0	-12.0	-0.64	249,700	-
[7313]	25/10/28	1,901.0	1,902.5	1,860.5	1,865.0	-45.0	-2.36	181,400	-
[7313]	25/10/27	1,900.0	1,915.0	1,898.0	1,910.0	+21.0	+1.11	228,800	-
[7313]	25/10/24	1,864.0	1,891.5	1,859.5	1,889.0	+25.0	+1.34	263,400	-
[7313]	25/10/23	1,861.5	1,867.5	1,853.0	1,864.0	+5.0	+0.27	231,000	-
[7313]	25/10/22	1,843.0	1,867.0	1,840.5	1,859.0	+24.0	+1.31	222,400	-
[7313]	25/10/21	1,845.5	1,851.0	1,832.0	1,835.0	-8.5	-0.46	195,600	-
[7313]	25/10/20	1,845.0	1,849.0	1,832.0	1,843.5	+25.5	+1.40	126,600	-
[7313]	25/10/17	1,826.0	1,826.0	1,816.0	1,818.0	-8.5	-0.47	147,000	-
[7313]	25/10/16	1,824.0	1,835.5	1,821.5	1,826.5	+2.5	+0.14	148,100	-
[7313]	25/10/15	1,814.0	1,824.0	1,806.0	1,824.0	+26.0	+1.45	171,900	-
[7313]	25/10/14	1,795.0	1,810.5	1,783.5	1,798.0	-18.0	-0.99	289,700	-
[7313]	25/10/10	1,840.0	1,849.5	1,811.5	1,816.0	-35.5	-1.92	192,200	-
[7313]	25/10/09	1,845.0	1,858.5	1,844.5	1,851.5	+3.5	+0.19	188,000	-
[7313]	25/10/08	1,875.0	1,879.0	1,842.5	1,848.0	-23.0	-1.23	202,800	-
[7313]	25/10/07	1,858.0	1,875.5	1,852.0	1,871.0	+13.0	+0.70	188,100	-
[7313]	25/10/06	1,877.0	1,877.0	1,854.0	1,858.0	+21.0	+1.14	221,700	-
[7313]	25/10/03	1,822.0	1,837.0	1,818.5	1,837.0	+14.5	+0.80	221,400	-
[7313]	25/10/02	1,816.5	1,830.0	1,806.0	1,822.5	-2.5	-0.14	221,200	-
[7313]	25/10/01	1,850.0	1,852.0	1,813.0	1,825.0	-35.5	-1.91	288,900	-
[7313]	25/09/30	1,862.5	1,868.5	1,851.5	1,860.5	-2.0	-0.11	291,200	-
[7313]	25/09/29	1,862.0	1,875.0	1,850.0	1,862.5	-44.0	-2.31	267,500	-
[7313]	25/09/26	1,898.0	1,913.0	1,889.5	1,906.5	+17.5	+0.93	314,700	-
[7313]	25/09/25	1,888.0	1,893.0	1,881.5	1,889.0	+1.5	+0.08	295,600	-
[7313]	25/09/24	1,889.0	1,900.0	1,881.0	1,887.5	+11.5	+0.61	346,700	-
[7313]	25/09/22	1,875.0	1,887.5	1,869.5	1,876.0	0.0	0.00	390,700	-
[7313]	25/09/19	1,890.0	1,907.5	1,876.0	1,876.0	-19.0	-1.00	648,900	-
[7313]	25/09/18	1,897.0	1,901.5	1,886.0	1,895.0	-2.0	-0.11	199,600	-
[7313]	25/09/17	1,913.5	1,917.0	1,893.0	1,897.0	-16.5	-0.86	193,300	-
[7313]	25/09/16	1,902.0	1,920.5	1,901.0	1,913.5	+11.5	+0.60	157,400	-
[7313]	25/09/12	1,913.0	1,920.0	1,897.0	1,902.0	-13.0	-0.68	258,500	-
[7313]	25/09/11	1,918.0	1,918.0	1,901.0	1,915.0	-4.0	-0.21	172,500	-
[7313]	25/09/10	1,925.0	1,933.0	1,913.0	1,919.0	-6.0	-0.31	242,500	-
[7313]	25/09/09	1,935.5	1,937.5	1,915.0	1,925.0	-11.0	-0.57	227,700	-
[7313]	25/09/08	1,937.0	1,937.0	1,915.5	1,936.0	+10.5	+0.55	172,000	-
[7313]	25/09/05	1,919.0	1,930.0	1,901.0	1,925.5	+18.0	+0.94	243,800	-