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
[2519]	26/10/29	1,133	1,136	1,132	1,136	+3.5	+0.31	1,820	-
[2519]	26/10/28	1,128	1,134	1,128	1,133	+5.5	+0.49	16,660	-
[2519]	26/10/27	1,134	1,134	1,125	1,128	-2.0	-0.18	1,970	-
[2519]	26/10/26	1,130	1,130	1,127	1,130	-0.5	-0.04	810	-
[2519]	26/10/23	1,125	1,133	1,125	1,131	+4.0	+0.35	11,190	-
[2519]	26/10/22	1,136	1,136	1,127	1,127	-3.0	-0.27	2,260	-
[2519]	26/10/21	1,132	1,133	1,130	1,130	0	+0.00	1,210	-
[2519]	26/10/20	1,136	1,136	1,126	1,130	-6.0	-0.53	2,190	-
[2519]	26/10/19	1,136	1,136	1,134	1,136	0	+0.00	1,590	-
[2519]	26/10/16	1,138	1,138	1,136	1,136	+0.5	+0.04	1,280	-
[2519]	26/10/15	1,130	1,139	1,130	1,136	+6.0	+0.53	38,380	-
[2519]	26/10/14	1,126	1,131	1,126	1,130	+3.0	+0.27	1,300	-
[2519]	26/10/13	1,127	1,130	1,121	1,127	+0.5	+0.04	12,850	-
[2519]	26/10/09	1,121	1,128	1,121	1,127	+9.5	+0.85	1,580	-
[2519]	26/10/08	1,106	1,121	1,106	1,118	-0.5	-0.04	2,670	-
[2519]	26/10/07	1,115	1,121	1,115	1,119	+8.5	+0.77	2,380	-
[2519]	26/10/06	1,117	1,132	1,106	1,111	-2.5	-0.22	26,220	-
[2519]	26/10/05	1,121	1,121	1,110	1,114	-3.0	-0.27	1,970	-
[2519]	26/10/02	1,107	1,118	1,107	1,117	-8.5	-0.75	17,900	-
[2519]	26/10/01	1,120	1,150	1,106	1,126	+6.5	+0.58	2,310	-
[2519]	26/09/30	1,105	1,120	1,100	1,120	+1.5	+0.13	6,580	-
[2519]	26/09/29	1,134	1,134	1,117	1,119	-10.0	-0.89	920	-
[2519]	26/09/28	1,131	1,132	1,122	1,129	-8.5	-0.75	2,120	-
[2519]	26/09/25	1,133	1,140	1,133	1,138	-2.5	-0.22	1,410	-
[2519]	26/09/24	1,149	1,149	1,119	1,141	+2.5	+0.22	19,630	-
[2519]	26/09/18	1,134	1,144	1,111	1,139	+8.0	+0.71	3,180	-
[2519]	26/09/17	1,133	1,135	1,118	1,131	+9.0	+0.80	1,390	-
[2519]	26/09/16	1,138	1,138	1,120	1,122	+2.5	+0.22	590	-
[2519]	26/09/15	1,120	1,132	1,119	1,120	+4.0	+0.36	1,520	-
[2519]	26/09/14	1,115	1,123	1,115	1,116	-1.0	-0.09	3,030	-
[2519]	26/09/11	1,118	1,124	1,114	1,117	-6.0	-0.53	3,990	-
[2519]	26/09/10	1,122	1,123	1,111	1,123	+1.0	+0.09	1,070	-
[2519]	26/09/09	1,118	1,125	1,118	1,122	-1.0	-0.09	530	-
[2519]	26/09/08	1,140	1,140	1,100	1,123	-16.5	-1.45	7,640	-
[2519]	26/09/07	1,157	1,158	1,140	1,140	-7.0	-0.61	5,650	-
[2519]	26/09/04	1,148	1,197	1,142	1,147	-40.0	-3.37	32,010	-
[2519]	26/09/03	1,196	1,198	1,181	1,187	-15.0	-1.25	14,670	-
[2519]	26/09/02	1,200	1,205	1,200	1,202	-3.0	-0.25	11,110	-
[2519]	26/09/01	1,208	1,209	1,202	1,205	-10.0	-0.82	1,700	-
[2519]	26/08/31	1,199	1,215	1,199	1,215	-2.0	-0.16	3,920	-
[2519]	26/08/28	1,217	1,222	1,213	1,217	+0.5	+0.04	33,720	-
[2519]	26/08/27	1,200	1,217	1,200	1,217	+15.0	+1.25	18,850	-
[2519]	26/08/26	1,205	1,217	1,182	1,202	-1.5	-0.12	26,680	-
[2519]	26/08/25	1,193	1,205	1,193	1,204	+4.5	+0.38	3,510	-
[2519]	26/08/24	1,192	1,205	1,185	1,200	-3.0	-0.25	2,240	-
[2519]	26/08/21	1,202	1,204	1,200	1,203	+1.0	+0.08	800	-
[2519]	26/08/20	1,205	1,205	1,149	1,202	-0.5	-0.04	28,020	-
[2519]	26/08/19	1,205	1,205	1,203	1,203	-1.5	-0.12	2,260	-
[2519]	26/08/18	1,208	1,208	1,204	1,205	-0.5	-0.04	5,150	-
[2519]	26/08/17	1,210	1,210	1,200	1,206	-0.5	-0.04	3,370	-
[2519]	26/08/14	1,214	1,214	1,203	1,207	+6.0	+0.50	20,000	-
[2519]	26/08/13	1,195	1,201	1,185	1,201	+2.0	+0.17	1,540	-
[2519]	26/08/12	1,200	1,200	1,195	1,199	+1.0	+0.08	1,480	-
[2519]	26/08/10	1,202	1,208	1,190	1,198	+8.5	+0.71	1,140	-
[2519]	26/08/07	1,203	1,203	1,190	1,190	-5.0	-0.42	2,280	-
[2519]	26/08/06	1,218	1,225	1,191	1,195	-41.0	-3.32	1,370	-
[2519]	26/08/05	1,176	1,237	1,176	1,236	+46.0	+3.87	5,330	-
[2519]	26/08/04	1,173	1,190	1,173	1,190	+17.0	+1.45	1,690	-
[2519]	26/08/03	1,214	1,214	1,145	1,173	-26.5	-2.21	9,990	-
[2519]	26/07/31	1,215	1,220	1,195	1,200	-20.0	-1.64	8,260	-
[2519]	26/07/30	1,220	1,226	1,218	1,220	-4.5	-0.37	5,180	-
[2519]	26/07/29	1,222	1,226	1,222	1,225	-6.5	-0.53	420	-
[2519]	26/07/28	1,235	1,235	1,221	1,232	0	+0.00	4,630	-
[2519]	26/07/27	1,227	1,232	1,225	1,232	+5.5	+0.45	910	-
[2519]	26/07/24	1,220	1,227	1,220	1,227	+4.0	+0.33	6,360	-
[2519]	26/07/23	1,226	1,226	1,219	1,223	-3.0	-0.24	1,780	-
[2519]	26/07/22	1,229	1,229	1,225	1,226	+0.5	+0.04	1,120	-
[2519]	26/07/21	1,249	1,249	1,222	1,226	+4.5	+0.37	10,900	-
[2519]	26/07/17	1,223.5	1,224.0	1,220.5	1,222.0	-5.0	-0.41	650	-
[2519]	26/07/16	1,224.0	1,227.5	1,224.0	1,227.0	-2.0	-0.16	320	-
[2519]	26/07/15	1,236.5	1,236.5	1,218.5	1,229.0	+4.0	+0.33	7,730	-
[2519]	26/07/14	1,230.0	1,230.0	1,219.0	1,225.0	-8.0	-0.65	2,290	-
[2519]	26/07/13	1,235.0	1,235.0	1,218.0	1,233.0	+9.5	+0.78	5,870	-
[2519]	26/07/10	1,248.0	1,248.0	1,220.0	1,223.5	-4.0	-0.33	7,450	-
[2519]	26/07/09	1,236.0	1,236.0	1,222.0	1,227.5	0.0	0.00	1,860	-
[2519]	26/07/08	1,230.0	1,238.5	1,223.0	1,227.5	-0.5	-0.04	2,620	-
[2519]	26/07/07	1,240.0	1,240.0	1,223.5	1,228.0	-1.5	-0.12	2,600	-
[2519]	26/07/06	1,216.0	1,234.5	1,216.0	1,229.5	+1.5	+0.12	5,920	-
[2519]	26/07/03	1,247.0	1,249.5	1,225.5	1,228.0	0.0	0.00	19,750	-
[2519]	26/07/02	1,258.5	1,258.5	1,228.0	1,228.0	-5.0	-0.41	3,690	-
[2519]	26/07/01	1,271.5	1,271.5	1,225.0	1,233.0	-8.5	-0.68	7,270	-
[2519]	26/06/30	1,253.0	1,260.0	1,229.0	1,241.5	+14.5	+1.18	6,660	-
[2519]	26/06/29	1,226.0	1,285.5	1,223.0	1,227.0	+1.0	+0.08	16,570	-
[2519]	26/06/26	1,236.0	1,244.5	1,221.0	1,226.0	-4.0	-0.33	900	-
[2519]	26/06/25	1,246.0	1,246.0	1,214.5	1,230.0	+7.0	+0.57	1,650	-
[2519]	26/06/24	1,211.5	1,230.0	1,210.0	1,223.0	+6.5	+0.53	960	-
[2519]	26/06/23	1,218.5	1,231.0	1,211.0	1,216.5	-2.0	-0.16	6,260	-
[2519]	26/06/22	1,219.5	1,219.5	1,216.0	1,218.5	-1.0	-0.08	3,200	-
[2519]	26/06/19	1,212.0	1,219.5	1,212.0	1,219.5	+6.5	+0.54	920	-
[2519]	26/06/18	1,219.0	1,219.5	1,213.0	1,213.0	-4.0	-0.33	1,410	-
[2519]	26/06/17	1,213.5	1,218.5	1,211.5	1,217.0	+3.5	+0.29	2,460	-
[2519]	26/06/16	1,219.5	1,219.5	1,207.0	1,213.5	-3.5	-0.29	4,180	-
[2519]	26/06/15	1,216.0	1,217.5	1,207.0	1,217.0	+11.0	+0.91	6,590	-
[2519]	26/06/12	1,202.0	1,209.0	1,202.0	1,206.0	+4.5	+0.37	5,710	-
[2519]	26/06/11	1,205.5	1,205.5	1,196.5	1,201.5	-3.0	-0.25	4,540	-
[2519]	26/06/10	1,201.0	1,205.0	1,197.5	1,204.5	+4.0	+0.33	4,650	-
[2519]	26/06/09	1,200.5	1,201.0	1,197.0	1,200.5	-0.5	-0.04	2,120	-
[2519]	26/06/08	1,212.0	1,212.0	1,196.0	1,201.0	-13.5	-1.11	3,610	-
[2519]	26/06/05	1,213.5	1,214.5	1,203.5	1,214.5	+6.5	+0.54	1,460	-
[2519]	26/06/04	1,209.0	1,209.0	1,200.5	1,208.0	-1.0	-0.08	2,260	-
[2519]	26/06/03	1,205.0	1,209.0	1,202.0	1,209.0	+9.0	+0.75	4,180	-
[2519]	26/06/02	1,197.0	1,200.0	1,197.0	1,200.0	+4.5	+0.38	1,150	-
[2519]	26/06/01	1,197.0	1,197.0	1,195.0	1,195.5	-1.5	-0.13	2,940	-
[2519]	26/05/29	1,193.0	1,199.5	1,193.0	1,197.0	+4.0	+0.34	1,850	-
[2519]	26/05/28	1,194.0	1,194.0	1,190.5	1,193.0	+0.5	+0.04	990	-
[2519]	26/05/27	1,189.5	1,192.5	1,184.5	1,192.5	+6.0	+0.51	6,330	-
[2519]	26/05/26	1,186.0	1,187.0	1,186.0	1,186.5	+2.0	+0.17	1,720	-
[2519]	26/05/25	1,185.5	1,187.5	1,183.5	1,184.5	+2.5	+0.21	3,530	-
[2519]	26/05/22	1,183	1,184	1,178	1,182	+3.0	+0.25	1,990	-
[2519]	26/05/21	1,181	1,183	1,176	1,179	+5.5	+0.47	1,920	-
[2519]	26/05/20	1,178	1,178	1,174	1,174	-0.5	-0.04	4,280	-
[2519]	26/05/19	1,180	1,182	1,175	1,175	-5.0	-0.42	3,200	-
[2519]	26/05/18	1,179	1,184	1,179	1,180	+1.5	+0.13	67,020	-
[2519]	26/05/15	1,178	1,181	1,178	1,179	+1.5	+0.13	5,110	-
[2519]	26/05/14	1,176	1,181	1,176	1,178	+2.0	+0.17	4,410	-
[2519]	26/05/13	1,182	1,182	1,176	1,176	-1.0	-0.08	5,820	-
[2519]	26/05/12	1,179	1,182	1,174	1,177	-1.5	-0.13	6,500	-
[2519]	26/05/11	1,180	1,180	1,175	1,179	+1.5	+0.13	8,510	-
[2519]	26/05/08	1,177	1,178	1,175	1,178	+3.5	+0.30	3,600	-
[2519]	26/05/07	1,178	1,178	1,174	1,175	-1.5	-0.13	11,190	-
[2519]	26/05/01	1,190	1,190	1,169	1,177	-18.0	-1.51	9,370	-
[2519]	26/04/30	1,191	1,195	1,190	1,195	+5.0	+0.42	3,100	-
[2519]	26/04/28	1,192	1,194	1,189	1,190	-3.5	-0.29	4,220	-
[2519]	26/04/27	1,191.5	1,193.5	1,186.5	1,193.5	-0.5	-0.04	3,420	-
[2519]	26/04/24	1,192.5	1,194.0	1,191.5	1,194.0	+1.5	+0.13	740	-
[2519]	26/04/23	1,191.0	1,194.5	1,191.0	1,192.5	-3.0	-0.25	1,190	-
[2519]	26/04/22	1,193.5	1,196.0	1,190.5	1,195.5	+5.0	+0.42	4,520	-
[2519]	26/04/21	1,192.5	1,195.5	1,190.5	1,190.5	-1.0	-0.08	2,100	-
[2519]	26/04/20	1,193.0	1,194.0	1,187.0	1,191.5	+4.0	+0.34	2,750	-
[2519]	26/04/17	1,190.0	1,192.5	1,183.5	1,187.5	-6.5	-0.54	4,380	-
[2519]	26/04/16	1,195.0	1,195.0	1,185.0	1,194.0	+0.5	+0.04	4,190	-
[2519]	26/04/15	1,192.0	1,193.5	1,186.0	1,193.5	+3.5	+0.29	4,300	-
[2519]	26/04/14	1,189.5	1,190.0	1,185.5	1,190.0	+5.5	+0.46	1,720	-
[2519]	26/04/13	1,177.0	1,241.0	1,176.0	1,184.5	+8.5	+0.72	9,610	-
[2519]	26/04/10	1,173.0	1,182.5	1,150.0	1,176.0	+7.0	+0.60	12,210	-
[2519]	26/04/09	1,170.0	1,172.5	1,168.0	1,169.0	+1.5	+0.13	2,700	-
[2519]	26/04/08	1,171.0	1,173.0	1,163.0	1,167.5	+2.5	+0.21	4,430	-
[2519]	26/04/07	1,167.5	1,167.5	1,162.0	1,165.0	+2.5	+0.22	2,860	-
[2519]	26/04/06	1,162.5	1,166.5	1,159.5	1,162.5	-4.0	-0.34	2,800	-
[2519]	26/04/03	1,158.5	1,169.0	1,158.5	1,166.5	+8.0	+0.69	3,220	-
[2519]	26/04/02	1,164.0	1,165.0	1,158.0	1,158.5	-2.5	-0.22	3,480	-
[2519]	26/04/01	1,166.5	1,166.5	1,158.0	1,161.0	+4.0	+0.35	1,770	-
[2519]	26/03/31	1,153.5	1,158.0	1,153.0	1,157.0	+1.5	+0.13	1,770	-
[2519]	26/03/30	1,150.0	1,159.0	1,150.0	1,155.5	-5.0	-0.43	25,670	-
[2519]	26/03/27	1,165.0	1,165.0	1,157.5	1,160.5	-6.5	-0.56	4,570	-
[2519]	26/03/26	1,175.0	1,175.0	1,161.5	1,167.0	+4.0	+0.34	8,520	-
[2519]	26/03/25	1,157.0	1,167.5	1,155.0	1,163.0	+8.0	+0.69	1,520	-
[2519]	26/03/24	1,159.5	1,168.0	1,155.0	1,155.0	-3.5	-0.30	4,080	-
[2519]	26/03/23	1,162.5	1,169.0	1,150.5	1,158.5	-14.5	-1.24	66,200	-
[2519]	26/03/19	1,172.5	1,176.0	1,168.5	1,173.0	-2.0	-0.17	2,230	-
[2519]	26/03/18	1,169.0	1,177.5	1,169.0	1,175.0	+5.5	+0.47	4,720	-
[2519]	26/03/17	1,177.5	1,177.5	1,167.0	1,169.5	-9.0	-0.76	4,870	-
[2519]	26/03/16	1,191.5	1,191.5	1,171.5	1,178.5	-6.5	-0.55	5,110	-
[2519]	26/03/13	1,172.0	1,189.0	1,171.5	1,185.0	+3.0	+0.25	8,130	-
[2519]	26/03/12	1,178.5	1,182.0	1,178.0	1,182.0	+4.0	+0.34	860	-
[2519]	26/03/11	1,175.0	1,183.0	1,175.0	1,178.0	-2.5	-0.21	4,990	-
[2519]	26/03/10	1,185.5	1,185.5	1,172.5	1,180.5	+3.0	+0.25	1,890	-
[2519]	26/03/09	1,200.0	1,200.0	1,177.5	1,177.5	-9.5	-0.80	5,000	-
[2519]	26/03/06	1,190.0	1,190.0	1,179.5	1,187.0	+6.5	+0.55	5,720	-
[2519]	26/03/05	1,176.0	1,180.5	1,174.0	1,180.5	-31.5	-2.60	9,280	-
[2519]	26/03/04	1,210.0	1,214.5	1,194.0	1,212.0	+6.0	+0.50	14,530	-
[2519]	26/03/03	1,217.5	1,217.5	1,205.0	1,206.0	0.0	0.00	15,920	-
[2519]	26/03/02	1,208.0	1,208.0	1,203.0	1,206.0	+1.0	+0.08	3,950	-
[2519]	26/02/27	1,205.5	1,208.0	1,203.0	1,205.0	-0.5	-0.04	6,790	-
[2519]	26/02/26	1,205.0	1,206.5	1,203.0	1,205.5	+2.5	+0.21	3,610	-
[2519]	26/02/25	1,200.0	1,204.5	1,198.0	1,203.0	+6.5	+0.54	5,700	-
[2519]	26/02/24	1,196.0	1,199.0	1,192.0	1,196.5	+1.0	+0.08	5,630	-
[2519]	26/02/20	1,200.0	1,200.0	1,191.5	1,195.5	-2.0	-0.17	6,980	-
[2519]	26/02/19	1,192.0	1,198.0	1,190.0	1,197.5	+16.5	+1.40	3,880	-
[2519]	26/02/18	1,184.0	1,185.5	1,180.0	1,181.0	+0.5	+0.04	4,900	-
[2519]	26/02/17	1,182.5	1,183.0	1,179.5	1,180.5	+1.0	+0.08	3,220	-
[2519]	26/02/16	1,180.5	1,181.0	1,177.5	1,179.5	+5.0	+0.43	3,530	-
[2519]	26/02/13	1,167.0	1,175.0	1,167.0	1,174.5	-1.0	-0.09	5,610	-
[2519]	26/02/12	1,178.5	1,178.5	1,168.0	1,175.5	-11.5	-0.97	13,940	-
[2519]	26/02/10	1,186.0	1,190.5	1,181.0	1,187.0	-0.5	-0.04	9,440	-
[2519]	26/02/09	1,195.0	1,195.5	1,187.5	1,187.5	+0.5	+0.04	6,770	-
[2519]	26/02/06	1,185.5	1,191.5	1,185.5	1,187.0	+2.0	+0.17	4,300	-
[2519]	26/02/05	1,181.0	1,188.0	1,180.0	1,185.0	+8.5	+0.72	10,540	-
[2519]	26/02/04	1,178.5	1,183.5	1,176.5	1,176.5	-4.5	-0.38	14,230	-
[2519]	26/02/03	1,172.0	1,184.0	1,172.0	1,181.0	+11.5	+0.98	7,950	-
[2519]	26/02/02	1,164.5	1,175.0	1,164.5	1,169.5	+6.5	+0.56	9,520	-
[2519]	26/01/30	1,165.0	1,165.0	1,160.0	1,163.0	+1.0	+0.09	2,860	-
[2519]	26/01/29	1,158.0	1,216.5	1,155.0	1,162.0	+2.0	+0.17	20,500	-
[2519]	26/01/28	1,178.0	1,178.0	1,158.0	1,160.0	-26.0	-2.19	14,490	-
[2519]	26/01/27	1,174.0	1,187.0	1,170.5	1,186.0	+2.0	+0.17	4,240	-
[2519]	26/01/26	1,200.0	1,206.0	1,174.5	1,184.0	-27.0	-2.23	18,420	-
[2519]	26/01/23	1,215.0	1,215.0	1,209.0	1,211.0	-2.5	-0.21	2,440	-
[2519]	26/01/22	1,215.0	1,215.0	1,203.5	1,213.5	0.0	0.00	3,360	-
[2519]	26/01/21	1,214.0	1,214.0	1,200.0	1,213.5	+4.5	+0.37	3,580	-
[2519]	26/01/20	1,212.0	1,213.5	1,194.0	1,209.0	+6.5	+0.54	8,840	-
[2519]	26/01/19	1,210.0	1,227.5	1,200.0	1,202.5	-7.5	-0.62	8,300	-
[2519]	26/01/16	1,208.0	1,210.0	1,203.5	1,210.0	+7.0	+0.58	5,620	-
[2519]	26/01/15	1,207.0	1,207.0	1,200.0	1,203.0	+2.0	+0.17	4,880	-
[2519]	26/01/14	1,204.0	1,209.0	1,201.0	1,201.0	+4.0	+0.33	3,320	-
[2519]	26/01/13	1,195.0	1,282.5	1,180.5	1,197.0	+6.5	+0.55	10,040	-
[2519]	26/01/09	1,195.0	1,195.0	1,190.0	1,190.5	+0.5	+0.04	4,440	-
[2519]	26/01/08	1,195.0	1,195.0	1,187.0	1,190.0	+0.5	+0.04	3,820	-
[2519]	26/01/07	1,188.0	1,194.0	1,182.5	1,189.5	+1.5	+0.13	3,980	-
[2519]	26/01/06	1,187.0	1,192.0	1,182.5	1,188.0	+6.0	+0.51	3,120	-
[2519]	26/01/05	1,180.0	1,182.0	1,176.0	1,182.0	+6.0	+0.51	10,990	-
[2519]	25/12/30	1,176.0	1,178.5	1,172.5	1,176.0	-3.0	-0.25	5,370	-
[2519]	25/12/29	1,173.5	1,179.0	1,172.5	1,179.0	+5.5	+0.47	6,740	-
[2519]	25/12/26	1,183.5	1,183.5	1,169.0	1,173.5	-11.0	-0.93	7,870	-
[2519]	25/12/25	1,171.0	1,184.5	1,170.0	1,184.5	+13.5	+1.15	4,440	-
[2519]	25/12/24	1,171.5	1,172.5	1,169.0	1,171.0	-4.0	-0.34	4,860	-
[2519]	25/12/23	1,182.0	1,182.0	1,169.5	1,175.0	0.0	0.00	6,800	-
[2519]	25/12/22	1,182.5	1,182.5	1,175.0	1,175.0	+2.5	+0.21	6,530	-
[2519]	25/12/19	1,167.0	1,172.5	1,162.5	1,172.5	+5.5	+0.47	3,890	-
[2519]	25/12/18	1,160.5	1,167.0	1,157.5	1,167.0	+4.0	+0.34	1,840	-
[2519]	25/12/17	1,161.0	1,163.0	1,152.0	1,163.0	+1.5	+0.13	3,090	-
[2519]	25/12/16	1,166.0	1,166.0	1,155.0	1,161.5	-4.5	-0.39	9,100	-
[2519]	25/12/15	1,169.0	1,169.0	1,161.0	1,166.0	+1.5	+0.13	4,040	-
[2519]	25/12/12	1,169.0	1,169.0	1,164.0	1,164.5	-4.5	-0.38	9,360	-
[2519]	25/12/11	1,170.0	1,170.0	1,162.0	1,169.0	+1.0	+0.09	5,490	-
[2519]	25/12/10	1,166.5	1,168.0	1,165.0	1,168.0	+3.0	+0.26	2,760	-
[2519]	25/12/09	1,162.0	1,168.5	1,158.0	1,165.0	+5.5	+0.47	5,260	-
[2519]	25/12/08	1,167.0	1,167.0	1,158.0	1,159.5	0.0	0.00	5,110	-
[2519]	25/12/05	1,170.5	1,170.5	1,159.0	1,159.5	-10.0	-0.86	6,150	-
[2519]	25/12/04	1,171.5	1,171.5	1,162.5	1,169.5	+3.5	+0.30	7,240	-
[2519]	25/12/03	1,176.5	1,176.5	1,166.0	1,166.0	+0.5	+0.04	12,890	-
[2519]	25/12/02	1,163.0	1,177.0	1,161.5	1,165.5	+0.5	+0.04	7,400	-
[2519]	25/12/01	1,175.0	1,175.0	1,162.5	1,165.0	-10.5	-0.89	9,190	-
[2519]	25/11/28	1,176.5	1,176.5	1,171.5	1,175.5	+5.5	+0.47	760	-
[2519]	25/11/27	1,172.0	1,172.0	1,168.5	1,170.0	+2.0	+0.17	1,360	-
[2519]	25/11/26	1,170.5	1,178.5	1,167.0	1,168.0	-2.0	-0.17	4,710	-
[2519]	25/11/25	1,186.0	1,186.0	1,168.5	1,170.0	-4.5	-0.38	7,110	-
[2519]	25/11/21	1,170.5	1,174.5	1,162.5	1,174.5	+4.0	+0.34	2,400	-
[2519]	25/11/20	1,159.0	1,174.0	1,159.0	1,170.5	+19.5	+1.69	6,350	-
[2519]	25/11/19	1,152.0	1,154.5	1,150.0	1,151.0	-3.0	-0.26	2,420	-
[2519]	25/11/18	1,153.0	1,156.0	1,149.0	1,154.0	+9.0	+0.79	1,420	-
[2519]	25/11/17	1,141.5	1,149.0	1,141.5	1,145.0	-5.5	-0.48	6,920	-
[2519]	25/11/14	1,154.0	1,154.0	1,144.0	1,150.5	-2.5	-0.22	3,480	-
[2519]	25/11/13	1,145.0	1,155.5	1,145.0	1,153.0	+8.0	+0.70	1,920	-
[2519]	25/11/12	1,149.0	1,149.0	1,141.5	1,145.0	-3.5	-0.30	2,490	-
[2519]	25/11/11	1,144.0	1,148.5	1,144.0	1,148.5	+4.5	+0.39	2,730	-
[2519]	25/11/10	1,142.5	1,145.0	1,140.5	1,144.0	+3.5	+0.31	2,680	-
[2519]	25/11/07	1,135.0	1,140.5	1,135.0	1,140.5	-0.5	-0.04	1,510	-
[2519]	25/11/06	1,141.0	1,141.0	1,138.0	1,141.0	+1.0	+0.09	730	-
[2519]	25/11/05	1,142.0	1,142.5	1,131.0	1,140.0	-4.0	-0.35	18,050	-
[2519]	25/11/04	1,146.0	1,149.0	1,140.0	1,144.0	0.0	0.00	15,290	-
[2519]	25/10/31	1,147.0	1,148.5	1,143.0	1,144.0	+1.5	+0.13	1,850	-
[2519]	25/10/30	1,153.0	1,153.0	1,138.0	1,142.5	-0.5	-0.04	8,100	-
[2519]	25/10/29	1,132.5	1,143.0	1,132.5	1,143.0	+9.0	+0.79	4,660	-
[2519]	25/10/28	1,145.0	1,147.5	1,134.0	1,134.0	-10.0	-0.87	3,130	-
[2519]	25/10/27	1,149.0	1,149.0	1,139.0	1,144.0	0.0	0.00	4,470	-
[2519]	25/10/24	1,144.0	1,144.0	1,137.0	1,144.0	+4.0	+0.35	2,790	-
[2519]	25/10/23	1,130.5	1,140.0	1,130.0	1,140.0	+3.0	+0.26	3,970	-
[2519]	25/10/22	1,127.5	1,137.0	1,123.0	1,137.0	+11.5	+1.02	2,880	-
[2519]	25/10/21	1,122.0	1,126.5	1,118.5	1,125.5	+5.5	+0.49	14,060	-
[2519]	25/10/20	1,120.0	1,122.0	1,115.5	1,120.0	+3.0	+0.27	2,600	-
[2519]	25/10/17	1,113.5	1,118.0	1,112.0	1,117.0	0.0	0.00	1,460	-
[2519]	25/10/16	1,124.0	1,124.0	1,112.0	1,117.0	-1.5	-0.13	4,620	-
[2519]	25/10/15	1,121.0	1,121.0	1,118.0	1,118.5	-4.0	-0.36	1,710	-
[2519]	25/10/14	1,128.0	1,128.0	1,117.0	1,122.5	+1.0	+0.09	2,640	-
[2519]	25/10/10	1,125.5	1,127.5	1,117.0	1,121.5	+1.5	+0.13	4,550	-
[2519]	25/10/09	1,125.0	1,129.0	1,115.0	1,120.0	+3.0	+0.27	4,050	-
[2519]	25/10/08	1,117.0	1,122.0	1,115.0	1,117.0	+4.0	+0.36	3,690	-
[2519]	25/10/07	1,114.0	1,117.0	1,111.0	1,113.0	+9.0	+0.82	2,100	-
[2519]	25/10/06	1,101.5	1,115.0	1,100.0	1,104.0	+5.0	+0.45	3,170	-
[2519]	25/10/03	1,088.0	1,101.5	1,088.0	1,099.0	+5.0	+0.46	1,780	-
[2519]	25/10/02	1,092.0	1,097.0	1,090.0	1,094.0	-5.0	-0.45	2,200	-
[2519]	25/10/01	1,099.0	1,104.5	1,090.5	1,099.0	-6.0	-0.54	4,190	-
[2519]	25/09/30	1,103.0	1,105.0	1,102.0	1,105.0	-3.0	-0.27	1,240	-
[2519]	25/09/29	1,108.0	1,108.0	1,106.0	1,108.0	+0.5	+0.05	1,380	-
[2519]	25/09/26	1,100.0	1,114.5	1,096.5	1,107.5	+10.5	+0.96	3,690	-
[2519]	25/09/25	1,086.0	1,098.5	1,086.0	1,097.0	+7.0	+0.64	5,550	-
[2519]	25/09/24	1,087.0	1,102.0	1,086.0	1,090.0	0.0	0.00	5,470	-
[2519]	25/09/22	1,092.0	1,092.0	1,085.5	1,090.0	+2.0	+0.18	2,330	-
[2519]	25/09/19	1,087.0	1,091.0	1,081.5	1,088.0	+1.0	+0.09	2,100	-
[2519]	25/09/18	1,087.0	1,087.5	1,080.0	1,087.0	+1.5	+0.14	1,940	-
[2519]	25/09/17	1,081.0	1,088.5	1,081.0	1,085.5	-4.5	-0.41	6,660	-
[2519]	25/09/16	1,102.0	1,102.0	1,090.0	1,090.0	-2.0	-0.18	11,160	-
[2519]	25/09/12	1,090.0	1,093.0	1,090.0	1,092.0	+2.0	+0.18	1,450	-
[2519]	25/09/11	1,096.5	1,100.0	1,075.0	1,090.0	+2.5	+0.23	7,960	-
[2519]	25/09/10	1,085.5	1,088.0	1,083.0	1,087.5	-2.5	-0.23	3,170	-
[2519]	25/09/09	1,096.5	1,099.5	1,085.0	1,090.0	-9.5	-0.86	3,770	-
[2519]	25/09/08	1,091.5	1,100.0	1,091.0	1,099.5	+8.5	+0.78	3,710	-
[2519]	25/09/05	1,114.5	1,116.0	1,090.0	1,091.0	-2.0	-0.18	3,250	-