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
[7337]	26/10/29	2,172	2,213	2,163	2,213	+49.0	+2.26	1,726,700	655,382,872,064
[7337]	26/10/28	2,187	2,187	2,143	2,164	+17.5	+0.82	755,000	641,019,543,552
[7337]	26/10/27	2,146	2,149	2,109	2,147	+40.0	+1.90	584,600	635,836,891,136
[7337]	26/10/26	2,102	2,146	2,095	2,107	+4.5	+0.21	572,400	624,138,911,744
[7337]	26/10/23	2,085	2,103	2,018	2,103	-31.5	-1.48	949,600	622,954,348,544
[7337]	26/10/22	2,221	2,221	2,125	2,135	-68.5	-3.11	708,100	632,431,181,824
[7337]	26/10/21	2,181	2,222	2,180	2,204	+40.0	+1.85	745,100	652,717,522,944
[7337]	26/10/20	2,227	2,250	2,156	2,164	-98.0	-4.33	790,100	640,871,497,728
[7337]	26/10/19	2,254	2,265	2,212	2,262	-7.0	-0.31	604,000	669,894,311,936
[7337]	26/10/16	2,257	2,283	2,241	2,269	+23.0	+1.02	783,200	671,967,346,688
[7337]	26/10/15	2,250	2,278	2,223	2,246	-42.5	-1.86	1,172,900	665,303,973,888
[7337]	26/10/14	2,363	2,370	2,277	2,289	-83.0	-3.50	818,400	677,890,359,296
[7337]	26/10/13	2,353	2,387	2,350	2,372	+69.5	+3.02	920,000	702,619,058,176
[7337]	26/10/09	2,388	2,392	2,303	2,303	-51.5	-2.19	1,475,600	682,184,605,696
[7337]	26/10/08	2,403	2,405	2,355	2,355	-38.0	-1.59	1,295,000	697,436,405,760
[7337]	26/10/07	2,408	2,448	2,390	2,393	-41.0	-1.68	619,100	708,690,116,608
[7337]	26/10/06	2,406	2,439	2,399	2,434	+43.5	+1.82	642,500	720,980,410,368
[7337]	26/10/05	2,372	2,398	2,357	2,391	+17.5	+0.74	498,000	708,245,913,600
[7337]	26/10/02	2,404	2,418	2,369	2,374	-32.0	-1.33	762,300	703,063,261,184
[7337]	26/10/01	2,448	2,448	2,364	2,406	-39.5	-1.61	871,700	712,688,140,288
[7337]	26/09/30	2,398	2,463	2,390	2,446	+52.5	+2.19	1,065,000	724,534,231,040
[7337]	26/09/29	2,405	2,424	2,380	2,394	-75.0	-3.04	728,200	708,986,273,792
[7337]	26/09/28	2,474	2,486	2,462	2,469	-1.0	-0.04	801,000	731,197,603,840
[7337]	26/09/25	2,400	2,470	2,399	2,470	+88.0	+3.69	762,000	731,493,761,024
[7337]	26/09/24	2,405	2,413	2,368	2,382	-17.5	-0.73	703,800	705,580,564,480
[7337]	26/09/18	2,415	2,415	2,363	2,400	+10.5	+0.44	1,044,800	710,911,262,720
[7337]	26/09/17	2,386	2,422	2,380	2,390	+17.0	+0.72	563,700	707,801,645,056
[7337]	26/09/16	2,377	2,405	2,362	2,373	+11.5	+0.49	501,000	702,915,149,824
[7337]	26/09/15	2,400	2,408	2,352	2,362	-31.5	-1.32	339,200	699,657,486,336
[7337]	26/09/14	2,360	2,405	2,347	2,394	+33.5	+1.42	400,000	709,134,385,152
[7337]	26/09/11	2,311	2,365	2,287	2,361	+10.0	+0.43	896,500	699,213,283,328
[7337]	26/09/10	2,300	2,357	2,300	2,351	+50.0	+2.17	544,000	696,251,777,024
[7337]	26/09/09	2,312	2,342	2,299	2,301	-33.5	-1.43	585,300	681,592,291,328
[7337]	26/09/08	2,380	2,388	2,335	2,335	-60.5	-2.53	431,900	691,661,438,976
[7337]	26/09/07	2,391	2,409	2,382	2,396	0	+0.00	474,100	709,578,588,160
[7337]	26/09/04	2,413	2,424	2,365	2,396	-13.0	-0.54	652,800	709,578,588,160
[7337]	26/09/03	2,405	2,443	2,385	2,409	+20.5	+0.86	558,500	713,576,611,840
[7337]	26/09/02	2,407	2,429	2,379	2,389	-31.5	-1.30	725,700	707,653,599,232
[7337]	26/09/01	2,380	2,421	2,358	2,421	+14.0	+0.58	631,200	716,982,386,688
[7337]	26/08/31	2,376	2,410	2,345	2,407	+29.0	+1.22	639,100	712,836,251,648
[7337]	26/08/28	2,356	2,393	2,345	2,378	+22.0	+0.93	490,700	704,247,889,920
[7337]	26/08/27	2,348	2,367	2,339	2,356	+12.0	+0.51	644,700	697,732,497,408
[7337]	26/08/26	2,341	2,366	2,327	2,344	+27.0	+1.17	441,400	694,178,742,272
[7337]	26/08/25	2,299	2,327	2,286	2,317	+37.0	+1.62	368,000	686,182,629,376
[7337]	26/08/24	2,314	2,317	2,270	2,280	-19.5	-0.85	428,000	675,373,121,536
[7337]	26/08/21	2,273	2,312	2,260	2,300	+31.5	+1.39	539,500	681,296,134,144
[7337]	26/08/20	2,266	2,282	2,244	2,269	-10.5	-0.46	728,100	672,115,458,048
[7337]	26/08/19	2,361	2,367	2,265	2,280	-114.0	-4.76	749,600	675,225,010,176
[7337]	26/08/18	2,376	2,406	2,371	2,394	+35.5	+1.50	692,300	709,134,385,152
[7337]	26/08/17	2,377	2,385	2,352	2,359	-4.5	-0.19	512,800	698,769,080,320
[7337]	26/08/14	2,347	2,391	2,335	2,364	+14.5	+0.62	644,000	702,659,493,888
[7337]	26/08/13	2,313	2,354	2,301	2,350	+64.0	+2.80	678,000	698,350,501,888
[7337]	26/08/12	2,262	2,302	2,244	2,286	+55.5	+2.49	589,400	679,480,197,120
[7337]	26/08/10	2,262	2,262	2,218	2,231	-36.5	-1.61	446,900	663,135,846,400
[7337]	26/08/07	2,280	2,281	2,243	2,268	+2.0	+0.09	744,400	673,982,513,152
[7337]	26/08/06	2,220	2,276	2,220	2,266	+47.5	+2.14	975,000	673,536,802,816
[7337]	26/08/05	2,180	2,219	2,173	2,219	+50.5	+2.33	711,800	659,569,770,496
[7337]	26/08/04	2,201	2,233	2,140	2,169	-44.5	-2.01	1,531,800	644,711,251,968
[7337]	26/08/03	2,206	2,227	2,131	2,214	+10.5	+0.48	862,200	658,083,938,304
[7337]	26/07/31	2,232	2,238	2,171	2,204	+1.5	+0.07	1,040,700	655,112,208,384
[7337]	26/07/30	2,200	2,220	2,184	2,203	-48.5	-2.15	764,900	654,815,068,160
[7337]	26/07/29	2,260	2,275	2,202	2,252	-23.0	-1.01	990,300	669,227,810,816
[7337]	26/07/28	2,313	2,322	2,267	2,275	-76.5	-3.25	984,100	676,211,326,976
[7337]	26/07/27	2,326	2,363	2,312	2,352	+48.5	+2.11	857,800	699,093,417,984
[7337]	26/07/24	2,241	2,312	2,240	2,304	+34.0	+1.50	787,800	684,680,675,328
[7337]	26/07/23	2,234	2,281	2,234	2,270	+20.5	+0.91	718,300	674,725,494,784
[7337]	26/07/22	2,218	2,265	2,205	2,250	+42.5	+1.92	696,200	668,782,034,944
[7337]	26/07/21	2,152	2,212	2,134	2,208	+77.5	+3.64	783,900	656,300,900,352
[7337]	26/07/17	2,233.5	2,241.5	2,111.0	2,131.0	-102.5	-4.59	1,133,800	-
[7337]	26/07/16	2,242.5	2,265.0	2,229.0	2,233.5	-16.5	-0.73	653,700	-
[7337]	26/07/15	2,230.0	2,250.0	2,217.5	2,250.0	+28.0	+1.26	544,900	-
[7337]	26/07/14	2,210.0	2,228.0	2,192.5	2,222.0	+16.0	+0.73	409,300	-
[7337]	26/07/13	2,219.0	2,244.5	2,205.0	2,206.0	+7.0	+0.32	517,400	-
[7337]	26/07/10	2,247.0	2,260.0	2,199.0	2,199.0	-30.5	-1.37	700,400	-
[7337]	26/07/09	2,232.0	2,233.5	2,208.5	2,229.5	-12.5	-0.56	455,700	-
[7337]	26/07/08	2,215.0	2,262.5	2,214.0	2,242.0	+30.5	+1.38	597,100	-
[7337]	26/07/07	2,250.0	2,273.0	2,211.5	2,211.5	-16.5	-0.74	731,600	-
[7337]	26/07/06	2,213.0	2,235.0	2,198.0	2,228.0	+29.5	+1.34	552,200	-
[7337]	26/07/03	2,191.0	2,213.0	2,176.5	2,198.5	+31.0	+1.43	521,500	-
[7337]	26/07/02	2,166.5	2,187.0	2,141.5	2,167.5	+44.5	+2.10	635,400	-
[7337]	26/07/01	2,117.0	2,149.5	2,100.0	2,123.0	+25.0	+1.19	627,900	-
[7337]	26/06/30	2,100.0	2,117.5	2,088.5	2,098.0	+9.5	+0.45	876,300	-
[7337]	26/06/29	2,114.0	2,127.5	2,057.5	2,088.5	-12.0	-0.57	647,200	-
[7337]	26/06/26	2,095.0	2,104.0	2,076.0	2,100.5	+26.5	+1.28	518,800	-
[7337]	26/06/25	2,089.0	2,092.5	2,055.5	2,074.0	+18.5	+0.90	507,100	-
[7337]	26/06/24	2,097.0	2,104.5	2,045.0	2,055.5	-43.0	-2.05	693,000	-
[7337]	26/06/23	2,115.0	2,123.0	2,093.5	2,098.5	-4.0	-0.19	638,100	-
[7337]	26/06/22	2,052.0	2,115.0	2,052.0	2,102.5	+22.0	+1.06	647,600	-
[7337]	26/06/19	2,090.0	2,114.0	2,051.0	2,080.5	-37.5	-1.77	894,800	-
[7337]	26/06/18	2,087.0	2,121.5	2,075.0	2,118.0	+44.0	+2.12	523,800	-
[7337]	26/06/17	2,141.0	2,152.0	2,074.0	2,074.0	-33.0	-1.57	522,100	-
[7337]	26/06/16	2,087.0	2,107.5	2,050.5	2,107.0	-6.0	-0.28	696,600	-
[7337]	26/06/15	2,149.5	2,159.0	2,113.0	2,113.0	+31.5	+1.51	793,500	-
[7337]	26/06/12	2,086.0	2,099.0	2,069.0	2,081.5	+30.0	+1.46	1,057,200	-
[7337]	26/06/11	2,055.5	2,060.0	2,018.0	2,051.5	-4.0	-0.19	593,500	-
[7337]	26/06/10	2,086.5	2,123.0	2,053.5	2,055.5	-10.5	-0.51	671,100	-
[7337]	26/06/09	2,030.0	2,082.0	2,030.0	2,066.0	+51.0	+2.53	701,100	-
[7337]	26/06/08	1,998.5	2,017.5	1,976.5	2,015.0	-7.5	-0.37	649,300	-
[7337]	26/06/05	2,028.5	2,049.0	2,011.5	2,022.5	+24.5	+1.23	673,600	-
[7337]	26/06/04	1,984.0	2,024.0	1,960.5	1,998.0	+13.0	+0.65	527,600	-
[7337]	26/06/03	2,005.0	2,024.0	1,985.0	1,985.0	-16.0	-0.80	651,000	-
[7337]	26/06/02	1,937.5	2,001.0	1,904.0	2,001.0	+23.5	+1.19	744,900	-
[7337]	26/06/01	2,000.5	2,010.5	1,967.5	1,977.5	-40.0	-1.98	608,300	-
[7337]	26/05/29	2,033.5	2,068.0	2,017.5	2,017.5	-3.5	-0.17	1,059,500	-
[7337]	26/05/28	2,046.0	2,046.0	2,002.0	2,021.0	-25.0	-1.22	755,800	-
[7337]	26/05/27	2,066.0	2,080.5	2,038.0	2,046.0	-46.0	-2.20	752,900	-
[7337]	26/05/26	2,089.5	2,103.5	2,054.0	2,092.0	-2.5	-0.12	552,500	-
[7337]	26/05/25	2,082.0	2,105.5	2,059.0	2,094.5	+12.5	+0.60	683,200	-
[7337]	26/05/22	2,114	2,131	2,075	2,082	-29.0	-1.37	568,100	-
[7337]	26/05/21	2,100	2,154	2,075	2,111	+43.5	+2.10	872,800	-
[7337]	26/05/20	2,080	2,090	2,033	2,068	+10.0	+0.49	823,000	-
[7337]	26/05/19	2,059	2,082	2,041	2,058	+35.5	+1.75	663,300	-
[7337]	26/05/18	2,042	2,055	2,002	2,023	-30.0	-1.46	603,900	-
[7337]	26/05/15	2,011	2,076	2,006	2,053	+38.5	+1.91	1,002,000	-
[7337]	26/05/14	2,036	2,048	2,005	2,015	-19.5	-0.96	920,800	-
[7337]	26/05/13	1,895	2,041	1,895	2,035	+115.5	+6.02	1,635,100	-
[7337]	26/05/12	1,920.0	1,929.0	1,892.0	1,920.5	+20.5	+1.08	534,800	-
[7337]	26/05/11	1,876.0	1,912.5	1,876.0	1,900.0	+42.5	+2.29	703,400	-
[7337]	26/05/08	1,877.0	1,905.5	1,820.0	1,857.5	-59.5	-3.10	871,400	-
[7337]	26/05/07	1,909.0	1,928.0	1,878.0	1,917.0	+74.5	+4.04	1,014,500	-
[7337]	26/05/01	1,833.0	1,850.0	1,813.0	1,842.5	-7.0	-0.38	566,700	-
[7337]	26/04/30	1,858.0	1,864.0	1,822.5	1,849.5	-39.5	-2.09	703,500	-
[7337]	26/04/28	1,810.0	1,890.0	1,805.0	1,889.0	+105.5	+5.92	1,008,200	-
[7337]	26/04/27	1,766.5	1,797.5	1,753.0	1,783.5	-8.0	-0.45	533,100	-
[7337]	26/04/24	1,802.0	1,812.0	1,779.5	1,791.5	-14.5	-0.80	506,400	-
[7337]	26/04/23	1,781.0	1,807.5	1,776.0	1,806.0	+3.0	+0.17	713,600	-
[7337]	26/04/22	1,831.0	1,841.0	1,791.5	1,803.0	-36.5	-1.98	759,200	-
[7337]	26/04/21	1,885.0	1,891.5	1,839.5	1,839.5	-40.5	-2.15	834,700	-
[7337]	26/04/20	1,940.0	1,944.0	1,880.0	1,880.0	-43.5	-2.26	640,300	-
[7337]	26/04/17	1,909.0	1,932.5	1,903.0	1,923.5	+5.5	+0.29	613,300	-
[7337]	26/04/16	1,923.0	1,926.5	1,903.5	1,918.0	+14.5	+0.76	541,400	-
[7337]	26/04/15	1,927.0	1,942.5	1,903.5	1,903.5	-5.5	-0.29	519,600	-
[7337]	26/04/14	1,916.5	1,927.5	1,902.0	1,909.0	+3.0	+0.16	563,200	-
[7337]	26/04/13	1,910.5	1,948.0	1,898.0	1,906.0	-22.5	-1.17	560,500	-
[7337]	26/04/10	1,938.0	1,960.5	1,928.5	1,928.5	+40.0	+2.12	1,140,300	-
[7337]	26/04/09	1,899.0	1,912.0	1,881.0	1,888.5	-6.5	-0.34	610,700	-
[7337]	26/04/08	1,907.0	1,911.0	1,873.5	1,895.0	+55.5	+3.02	972,700	-
[7337]	26/04/07	1,833.5	1,856.5	1,827.0	1,839.5	+16.0	+0.88	442,200	-
[7337]	26/04/06	1,825.0	1,840.0	1,814.0	1,823.5	+13.5	+0.75	351,400	-
[7337]	26/04/03	1,837.0	1,837.0	1,805.5	1,810.0	+10.5	+0.58	443,200	-
[7337]	26/04/02	1,877.0	1,883.5	1,794.5	1,799.5	-37.5	-2.04	844,700	-
[7337]	26/04/01	1,796.5	1,837.5	1,778.0	1,837.0	+118.0	+6.86	887,800	-
[7337]	26/03/31	1,728.0	1,769.0	1,710.5	1,719.0	-23.5	-1.35	675,500	-
[7337]	26/03/30	1,710.5	1,753.5	1,703.0	1,742.5	-79.0	-4.34	895,000	-
[7337]	26/03/27	1,808.5	1,842.0	1,808.5	1,821.5	+8.0	+0.44	1,273,400	-
[7337]	26/03/26	1,836.5	1,838.0	1,783.5	1,813.5	-4.0	-0.22	593,600	-
[7337]	26/03/25	1,828.0	1,836.5	1,813.5	1,817.5	+45.5	+2.57	719,000	-
[7337]	26/03/24	1,777.0	1,784.5	1,750.5	1,772.0	+50.5	+2.93	797,500	-
[7337]	26/03/23	1,730.0	1,742.5	1,703.0	1,721.5	-59.5	-3.34	844,500	-
[7337]	26/03/19	1,809.5	1,826.5	1,781.0	1,781.0	-67.5	-3.65	814,700	-
[7337]	26/03/18	1,830.0	1,848.5	1,821.5	1,848.5	+42.0	+2.32	654,300	-
[7337]	26/03/17	1,809.5	1,829.5	1,794.0	1,806.5	+18.5	+1.03	554,700	-
[7337]	26/03/16	1,800.0	1,824.0	1,777.0	1,788.0	-43.0	-2.35	843,200	-
[7337]	26/03/13	1,790.5	1,837.5	1,785.0	1,831.0	+35.5	+1.98	1,063,500	-
[7337]	26/03/12	1,807.5	1,819.0	1,768.0	1,795.5	-47.5	-2.58	1,133,300	-
[7337]	26/03/11	1,855.0	1,880.0	1,843.0	1,843.0	-5.0	-0.27	665,000	-
[7337]	26/03/10	1,827.0	1,863.0	1,806.0	1,848.0	+57.5	+3.21	801,400	-
[7337]	26/03/09	1,726.0	1,799.0	1,720.0	1,790.5	-59.5	-3.22	1,785,900	-
[7337]	26/03/06	1,789.0	1,856.0	1,778.5	1,850.0	+21.0	+1.15	1,251,900	-
[7337]	26/03/05	1,811.5	1,835.5	1,797.5	1,829.0	+106.5	+6.18	1,414,300	-
[7337]	26/03/04	1,788.0	1,805.5	1,690.0	1,722.5	-119.0	-6.46	1,736,300	-
[7337]	26/03/03	1,864.0	1,896.0	1,838.0	1,841.5	-40.5	-2.15	1,190,900	-
[7337]	26/03/02	1,859.0	1,882.0	1,831.0	1,882.0	-54.5	-2.81	1,310,100	-
[7337]	26/02/27	1,916.5	1,936.5	1,909.0	1,936.5	+38.5	+2.03	1,116,600	-
[7337]	26/02/26	1,897.5	1,907.0	1,875.0	1,898.0	+35.5	+1.91	614,100	-
[7337]	26/02/25	1,885.5	1,885.5	1,843.0	1,862.5	-23.0	-1.22	970,500	-
[7337]	26/02/24	1,907.5	1,917.5	1,857.5	1,885.5	-39.0	-2.03	1,027,700	-
[7337]	26/02/20	1,930.0	1,938.5	1,915.0	1,924.5	-32.5	-1.66	836,700	-
[7337]	26/02/19	1,926.5	1,960.0	1,923.0	1,957.0	+31.0	+1.61	574,400	-
[7337]	26/02/18	1,910.0	1,933.0	1,895.5	1,926.0	+46.5	+2.47	721,300	-
[7337]	26/02/17	1,902.0	1,920.0	1,879.5	1,879.5	-22.0	-1.16	925,700	-
[7337]	26/02/16	1,941.0	1,943.0	1,883.0	1,901.5	-38.0	-1.96	1,292,500	-
[7337]	26/02/13	1,978.5	1,979.0	1,925.5	1,939.5	-40.0	-2.02	767,700	-
[7337]	26/02/12	1,929.5	1,989.5	1,919.0	1,979.5	+42.5	+2.19	1,081,600	-
[7337]	26/02/10	1,940.0	1,954.0	1,925.5	1,937.0	+6.5	+0.34	844,200	-
[7337]	26/02/09	1,941.5	1,944.0	1,907.5	1,930.5	+37.0	+1.95	778,900	-
[7337]	26/02/06	1,858.5	1,893.5	1,837.0	1,893.5	+17.5	+0.93	736,700	-
[7337]	26/02/05	1,872.0	1,882.0	1,853.5	1,876.0	+29.5	+1.60	798,200	-
[7337]	26/02/04	1,830.0	1,854.5	1,822.5	1,846.5	+31.5	+1.74	1,026,600	-
[7337]	26/02/03	1,774.0	1,826.5	1,744.5	1,815.0	+87.5	+5.07	1,492,500	-
[7337]	26/02/02	1,780.0	1,780.0	1,708.0	1,727.5	-19.5	-1.12	1,468,800	-
[7337]	26/01/30	1,745.0	1,751.5	1,730.0	1,747.0	+12.0	+0.69	903,000	-
[7337]	26/01/29	1,715.0	1,735.0	1,701.0	1,735.0	+21.5	+1.25	838,600	-
[7337]	26/01/28	1,700.0	1,721.0	1,697.0	1,713.5	-1.5	-0.09	889,100	-
[7337]	26/01/27	1,686.5	1,715.0	1,668.5	1,715.0	+27.0	+1.60	924,300	-
[7337]	26/01/26	1,690.0	1,702.0	1,680.0	1,688.0	-39.0	-2.26	1,032,300	-
[7337]	26/01/23	1,710.5	1,734.5	1,710.5	1,727.0	+16.5	+0.96	673,300	-
[7337]	26/01/22	1,709.0	1,731.5	1,697.0	1,710.5	+27.0	+1.60	1,048,100	-
[7337]	26/01/21	1,674.0	1,697.0	1,659.0	1,683.5	-32.0	-1.87	841,200	-
[7337]	26/01/20	1,720.0	1,724.0	1,701.0	1,715.5	-5.0	-0.29	973,700	-
[7337]	26/01/19	1,729.0	1,729.0	1,703.0	1,720.5	-13.0	-0.75	651,200	-
[7337]	26/01/16	1,720.0	1,745.0	1,717.0	1,733.5	+6.5	+0.38	685,100	-
[7337]	26/01/15	1,710.5	1,733.0	1,705.0	1,727.0	+17.0	+0.99	809,200	-
[7337]	26/01/14	1,703.5	1,714.5	1,678.5	1,710.0	+7.5	+0.44	1,108,800	-
[7337]	26/01/13	1,699.5	1,714.5	1,689.0	1,702.5	+43.0	+2.59	976,700	-
[7337]	26/01/09	1,636.5	1,667.0	1,631.0	1,659.5	+42.5	+2.63	846,500	-
[7337]	26/01/08	1,623.5	1,636.0	1,614.5	1,617.0	-14.0	-0.86	738,000	-
[7337]	26/01/07	1,622.0	1,632.5	1,616.5	1,631.0	0.0	0.00	1,036,900	-
[7337]	26/01/06	1,600.0	1,639.0	1,600.0	1,631.0	+34.0	+2.13	791,400	-
[7337]	26/01/05	1,590.5	1,604.0	1,585.5	1,597.0	+15.5	+0.98	609,400	-
[7337]	25/12/30	1,583.5	1,602.0	1,576.0	1,581.5	-3.5	-0.22	476,300	-
[7337]	25/12/29	1,568.0	1,585.0	1,561.0	1,585.0	+17.0	+1.08	497,000	-
[7337]	25/12/26	1,576.0	1,585.5	1,561.5	1,568.0	-6.5	-0.41	505,700	-
[7337]	25/12/25	1,595.5	1,595.5	1,572.5	1,574.5	-12.0	-0.76	456,900	-
[7337]	25/12/24	1,607.5	1,614.0	1,580.5	1,586.5	-20.0	-1.24	729,800	-
[7337]	25/12/23	1,605.0	1,637.5	1,602.0	1,606.5	-1.0	-0.06	722,100	-
[7337]	25/12/22	1,630.0	1,630.0	1,605.0	1,607.5	-0.5	-0.03	595,600	-
[7337]	25/12/19	1,581.5	1,617.0	1,581.5	1,608.0	+26.5	+1.68	904,300	-
[7337]	25/12/18	1,575.0	1,583.0	1,566.0	1,581.5	+6.5	+0.41	672,500	-
[7337]	25/12/17	1,575.0	1,587.0	1,552.0	1,575.0	+2.0	+0.13	618,100	-
[7337]	25/12/16	1,599.5	1,601.0	1,566.0	1,573.0	-29.0	-1.81	884,700	-
[7337]	25/12/15	1,576.0	1,607.5	1,572.0	1,602.0	+28.5	+1.81	1,125,000	-
[7337]	25/12/12	1,553.5	1,576.5	1,539.0	1,573.5	+42.0	+2.74	1,001,600	-
[7337]	25/12/11	1,558.0	1,563.5	1,531.0	1,531.5	-18.0	-1.16	679,000	-
[7337]	25/12/10	1,545.0	1,553.0	1,534.0	1,549.5	+7.5	+0.49	650,400	-
[7337]	25/12/09	1,546.5	1,551.5	1,536.5	1,542.0	-0.5	-0.03	573,000	-
[7337]	25/12/08	1,555.5	1,562.5	1,530.0	1,542.5	-3.5	-0.23	632,100	-
[7337]	25/12/05	1,543.5	1,553.0	1,534.0	1,546.0	+1.0	+0.06	647,700	-
[7337]	25/12/04	1,522.0	1,546.0	1,512.0	1,545.0	+30.0	+1.98	691,400	-
[7337]	25/12/03	1,525.5	1,527.0	1,501.0	1,515.0	-23.0	-1.50	986,900	-
[7337]	25/12/02	1,560.0	1,572.0	1,536.0	1,538.0	-17.0	-1.09	1,052,400	-
[7337]	25/12/01	1,573.0	1,586.5	1,544.0	1,555.0	+6.5	+0.42	1,932,900	-
[7337]	25/11/28	1,542.0	1,556.0	1,536.5	1,548.5	+5.0	+0.32	844,200	-
[7337]	25/11/27	1,537.0	1,559.5	1,528.0	1,543.5	+19.5	+1.28	598,600	-
[7337]	25/11/26	1,513.5	1,526.5	1,505.5	1,524.0	+19.0	+1.26	1,106,600	-
[7337]	25/11/25	1,509.0	1,509.5	1,483.0	1,505.0	+16.5	+1.11	1,003,800	-
[7337]	25/11/21	1,464.5	1,496.0	1,463.5	1,488.5	+13.5	+0.92	1,180,500	-
[7337]	25/11/20	1,480.0	1,483.0	1,463.5	1,475.0	+20.5	+1.41	769,600	-
[7337]	25/11/19	1,461.0	1,474.0	1,445.5	1,454.5	+8.5	+0.59	645,600	-
[7337]	25/11/18	1,466.0	1,472.0	1,443.5	1,446.0	-32.0	-2.17	782,300	-
[7337]	25/11/17	1,478.5	1,494.5	1,467.5	1,478.0	0.0	0.00	628,700	-
[7337]	25/11/14	1,471.5	1,490.5	1,465.5	1,478.0	-4.5	-0.30	744,400	-
[7337]	25/11/13	1,468.0	1,486.5	1,460.0	1,482.5	+26.5	+1.82	587,200	-
[7337]	25/11/12	1,455.0	1,466.5	1,443.0	1,456.0	+7.0	+0.48	727,900	-
[7337]	25/11/11	1,446.5	1,450.5	1,425.0	1,449.0	-0.5	-0.03	928,800	-
[7337]	25/11/10	1,480.0	1,499.0	1,436.0	1,449.5	-6.5	-0.45	1,545,400	-
[7337]	25/11/07	1,474.0	1,479.5	1,447.5	1,456.0	-24.5	-1.65	584,900	-
[7337]	25/11/06	1,460.0	1,490.5	1,457.0	1,480.5	+26.0	+1.79	580,200	-
[7337]	25/11/05	1,445.0	1,455.5	1,406.0	1,454.5	-4.0	-0.27	838,000	-
[7337]	25/11/04	1,434.0	1,463.5	1,423.0	1,458.5	+18.5	+1.28	569,800	-
[7337]	25/10/31	1,451.5	1,462.0	1,434.5	1,440.0	-4.0	-0.28	558,100	-
[7337]	25/10/30	1,427.5	1,447.0	1,421.5	1,444.0	+18.0	+1.26	795,400	-
[7337]	25/10/29	1,435.0	1,440.0	1,414.0	1,426.0	-9.5	-0.66	787,500	-
[7337]	25/10/28	1,435.0	1,463.0	1,417.0	1,435.5	+11.5	+0.81	1,630,800	-
[7337]	25/10/27	1,408.0	1,435.5	1,401.0	1,424.0	+30.5	+2.19	901,000	-
[7337]	25/10/24	1,388.0	1,395.0	1,382.0	1,393.5	+1.5	+0.11	500,100	-
[7337]	25/10/23	1,387.0	1,401.0	1,383.5	1,392.0	+2.5	+0.18	958,500	-
[7337]	25/10/22	1,377.5	1,390.5	1,375.5	1,389.5	+12.0	+0.87	680,400	-
[7337]	25/10/21	1,398.0	1,403.0	1,377.5	1,377.5	-19.5	-1.40	661,600	-
[7337]	25/10/20	1,387.5	1,397.0	1,370.5	1,397.0	+36.0	+2.65	623,000	-
[7337]	25/10/17	1,357.5	1,366.5	1,354.0	1,361.0	-29.0	-2.09	653,200	-
[7337]	25/10/16	1,389.5	1,395.5	1,378.5	1,390.0	+10.0	+0.72	540,100	-
[7337]	25/10/15	1,371.5	1,383.5	1,364.0	1,380.0	+22.0	+1.62	519,800	-
[7337]	25/10/14	1,354.5	1,371.5	1,347.0	1,358.0	-26.5	-1.91	1,156,500	-
[7337]	25/10/10	1,406.0	1,407.5	1,384.5	1,384.5	-39.0	-2.74	666,800	-
[7337]	25/10/09	1,414.0	1,425.0	1,407.5	1,423.5	+7.0	+0.49	528,500	-
[7337]	25/10/08	1,406.0	1,427.0	1,405.0	1,416.5	+17.0	+1.21	590,600	-
[7337]	25/10/07	1,411.0	1,422.0	1,398.0	1,399.5	-7.0	-0.50	550,000	-
[7337]	25/10/06	1,407.0	1,414.0	1,377.5	1,406.5	+1.5	+0.11	1,155,900	-
[7337]	25/10/03	1,394.0	1,413.5	1,394.0	1,405.0	+11.0	+0.79	575,700	-
[7337]	25/10/02	1,400.0	1,407.0	1,383.5	1,394.0	-6.5	-0.46	699,500	-
[7337]	25/10/01	1,422.5	1,431.5	1,391.5	1,400.5	-45.5	-3.15	849,300	-
[7337]	25/09/30	1,424.0	1,455.0	1,415.0	1,446.0	+21.5	+1.51	754,300	-
[7337]	25/09/29	1,438.5	1,442.5	1,419.0	1,424.5	-41.0	-2.80	699,800	-
[7337]	25/09/26	1,439.0	1,478.0	1,435.5	1,465.5	+27.0	+1.88	1,190,400	-
[7337]	25/09/25	1,425.0	1,442.5	1,421.0	1,438.5	+18.0	+1.27	928,900	-
[7337]	25/09/24	1,425.0	1,426.0	1,411.5	1,420.5	+2.5	+0.18	729,900	-
[7337]	25/09/22	1,401.0	1,425.0	1,400.0	1,418.0	+17.0	+1.21	821,600	-
[7337]	25/09/19	1,401.0	1,414.0	1,390.0	1,401.0	-0.5	-0.04	1,392,800	-
[7337]	25/09/18	1,410.0	1,410.0	1,395.0	1,401.5	+0.5	+0.04	561,900	-
[7337]	25/09/17	1,407.0	1,410.5	1,390.0	1,401.0	-14.0	-0.99	739,600	-
[7337]	25/09/16	1,422.0	1,424.5	1,406.5	1,415.0	-9.5	-0.67	548,200	-
[7337]	25/09/12	1,432.0	1,432.0	1,421.0	1,424.5	-2.0	-0.14	941,200	-
[7337]	25/09/11	1,430.0	1,435.5	1,411.0	1,426.5	-3.0	-0.21	610,700	-
[7337]	25/09/10	1,404.0	1,432.0	1,401.5	1,429.5	+19.0	+1.35	720,500	-
[7337]	25/09/09	1,423.0	1,427.0	1,403.5	1,410.5	-7.5	-0.53	570,300	-
[7337]	25/09/08	1,419.0	1,419.0	1,403.5	1,418.0	+5.0	+0.35	632,300	-
[7337]	25/09/05	1,415.0	1,420.0	1,405.0	1,413.0	+2.5	+0.18	597,500	-