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
[5019]	26/10/29	1,537	1,548	1,513	1,530	+4.5	+0.29	5,567,800	1,834,476,240,896
[5019]	26/10/28	1,536	1,559	1,525	1,526	-50.0	-3.17	5,233,400	1,829,082,497,024
[5019]	26/10/27	1,565	1,577	1,555	1,576	-0.5	-0.03	3,764,200	1,889,612,333,056
[5019]	26/10/26	1,570	1,586	1,563	1,577	+37.0	+2.40	4,113,600	1,890,211,725,312
[5019]	26/10/23	1,552	1,560	1,508	1,540	-8.0	-0.52	4,203,800	1,845,862,989,824
[5019]	26/10/22	1,558	1,558	1,531	1,548	-9.5	-0.61	4,441,000	1,856,051,216,384
[5019]	26/10/21	1,550	1,567	1,531	1,558	-2.5	-0.16	3,272,400	1,868,037,357,568
[5019]	26/10/20	1,553	1,571	1,542	1,561	+8.5	+0.55	3,697,200	1,871,633,186,816
[5019]	26/10/19	1,557	1,569	1,535	1,553	+8.5	+0.55	3,350,200	1,862,044,352,512
[5019]	26/10/16	1,542	1,572	1,540	1,545	-5.0	-0.32	4,196,900	1,851,856,125,952
[5019]	26/10/15	1,559	1,560	1,517	1,550	-23.0	-1.46	5,295,600	1,857,849,131,008
[5019]	26/10/14	1,570	1,588	1,543	1,573	+23.0	+1.48	4,816,600	1,885,417,242,624
[5019]	26/10/13	1,533	1,558	1,505	1,550	+46.0	+3.06	4,531,200	1,857,849,131,008
[5019]	26/10/09	1,526	1,539	1,504	1,504	+8.5	+0.57	5,360,000	1,803,312,300,032
[5019]	26/10/08	1,528	1,532	1,459	1,496	-41.5	-2.70	5,263,800	1,793,723,334,656
[5019]	26/10/07	1,525	1,567	1,511	1,538	+7.0	+0.46	5,130,800	1,843,465,814,016
[5019]	26/10/06	1,520	1,532	1,498	1,531	+5.5	+0.36	5,485,200	1,835,674,763,264
[5019]	26/10/05	1,554	1,554	1,517	1,526	-33.5	-2.15	4,847,000	1,829,681,758,208
[5019]	26/10/02	1,544	1,566	1,533	1,560	+33.0	+2.16	5,300,000	1,869,835,272,192
[5019]	26/10/01	1,580	1,587	1,524	1,527	-62.5	-3.93	5,302,000	1,830,880,411,648
[5019]	26/09/30	1,574	1,597	1,547	1,590	+4.5	+0.28	6,598,100	1,906,392,956,928
[5019]	26/09/29	1,613	1,625	1,574	1,586	-82.0	-4.92	4,236,200	1,900,999,213,056
[5019]	26/09/28	1,630	1,675	1,624	1,668	+5.0	+0.30	4,648,500	1,999,285,387,264
[5019]	26/09/25	1,647	1,686	1,642	1,663	+13.0	+0.79	3,878,000	1,993,292,382,208
[5019]	26/09/24	1,659	1,689	1,636	1,650	-0.5	-0.03	5,816,000	1,978,309,672,960
[5019]	26/09/18	1,669	1,673	1,644	1,651	-22.0	-1.32	8,734,500	1,978,908,934,144
[5019]	26/09/17	1,637	1,685	1,632	1,673	+3.0	+0.18	4,222,100	2,005,278,523,392
[5019]	26/09/16	1,640	1,696	1,639	1,670	+69.0	+4.31	5,744,500	2,001,682,563,072
[5019]	26/09/15	1,610	1,626	1,587	1,601	-37.0	-2.26	5,333,900	1,918,978,359,296
[5019]	26/09/14	1,661	1,698	1,627	1,638	-10.0	-0.61	4,938,400	1,963,327,094,784
[5019]	26/09/11	1,645	1,666	1,624	1,648	-2.0	-0.12	7,416,300	1,975,313,104,896
[5019]	26/09/10	1,698	1,708	1,629	1,650	-9.5	-0.57	7,459,600	1,978,309,672,960
[5019]	26/09/09	1,605	1,660	1,597	1,660	+117.0	+7.58	8,406,000	1,989,696,552,960
[5019]	26/09/08	1,504	1,552	1,495	1,543	+44.0	+2.94	5,964,300	1,849,458,819,072
[5019]	26/09/07	1,490	1,512	1,480	1,499	+29.0	+1.97	3,545,700	1,796,719,902,720
[5019]	26/09/04	1,509	1,512	1,462	1,470	-19.0	-1.28	5,203,300	1,761,960,132,608
[5019]	26/09/03	1,490	1,506	1,480	1,489	+27.5	+1.88	4,992,400	1,785,333,153,792
[5019]	26/09/02	1,484	1,501	1,461	1,462	-20.0	-1.35	6,582,200	1,752,371,298,304
[5019]	26/09/01	1,411	1,482	1,411	1,482	+62.5	+4.40	6,087,700	1,776,942,841,856
[5019]	26/08/31	1,392	1,420	1,379	1,420	+41.0	+2.97	6,692,200	1,702,029,557,760
[5019]	26/08/28	1,366	1,388	1,359	1,379	+9.5	+0.69	2,724,900	1,653,485,731,840
[5019]	26/08/27	1,375	1,381	1,360	1,370	+13.0	+0.96	2,737,800	1,642,098,982,912
[5019]	26/08/26	1,373	1,374	1,349	1,357	-20.5	-1.49	2,868,500	1,627,116,273,664
[5019]	26/08/25	1,376	1,397	1,372	1,378	+0.5	+0.04	3,110,300	1,652,287,078,400
[5019]	26/08/24	1,381	1,381	1,354	1,378	-4.5	-0.33	3,033,900	1,652,287,078,400
[5019]	26/08/21	1,349	1,383	1,340	1,383	+34.5	+2.56	4,420,000	1,658,280,214,528
[5019]	26/08/20	1,338	1,361	1,331	1,349	+12.5	+0.93	4,347,300	1,617,527,308,288
[5019]	26/08/19	1,360	1,364	1,323	1,337	-33.0	-2.41	5,427,900	1,602,544,730,112
[5019]	26/08/18	1,329	1,381	1,329	1,370	+40.5	+3.05	4,674,400	1,642,698,244,096
[5019]	26/08/17	1,315	1,332	1,310	1,330	+24.0	+1.84	2,773,500	1,594,154,418,176
[5019]	26/08/14	1,285	1,307	1,269	1,306	+23.5	+1.83	4,044,300	1,565,987,045,376
[5019]	26/08/13	1,296	1,305	1,282	1,283	-14.0	-1.08	3,803,000	1,537,819,672,576
[5019]	26/08/12	1,324	1,329	1,292	1,297	+3.0	+0.23	4,244,600	1,554,600,165,376
[5019]	26/08/10	1,323	1,330	1,285	1,294	-26.5	-2.01	4,124,200	1,551,394,537,472
[5019]	26/08/07	1,304	1,330	1,293	1,321	+63.0	+5.01	4,472,500	1,583,153,545,216
[5019]	26/08/06	1,230	1,265	1,228	1,258	+17.5	+1.41	3,226,200	1,508,250,353,664
[5019]	26/08/05	1,244	1,255	1,231	1,241	-8.0	-0.64	4,679,600	1,487,277,522,944
[5019]	26/08/04	1,265	1,271	1,245	1,249	-17.5	-1.38	2,757,300	1,497,464,307,712
[5019]	26/08/03	1,300	1,305	1,254	1,267	-44.0	-3.36	3,348,400	1,518,437,138,432
[5019]	26/07/31	1,303	1,316	1,298	1,311	+3.0	+0.23	3,884,800	1,571,168,976,896
[5019]	26/07/30	1,326	1,327	1,301	1,308	-12.5	-0.95	2,876,400	1,568,172,933,120
[5019]	26/07/29	1,313	1,328	1,306	1,321	+14.0	+1.07	3,923,000	1,583,153,545,216
[5019]	26/07/28	1,322	1,323	1,292	1,307	-7.0	-0.53	3,468,500	1,566,375,280,640
[5019]	26/07/27	1,326	1,335	1,308	1,314	-19.0	-1.43	3,559,900	1,574,764,412,928
[5019]	26/07/24	1,338	1,352	1,326	1,333	+8.5	+0.64	4,190,100	1,598,134,157,312
[5019]	26/07/23	1,316	1,327	1,312	1,325	+9.0	+0.68	3,147,300	1,587,947,372,544
[5019]	26/07/22	1,285	1,319	1,281	1,316	+24.0	+1.86	3,542,300	1,577,161,326,592
[5019]	26/07/21	1,276	1,303	1,272	1,292	+51.5	+4.15	4,311,600	1,548,997,623,808
[5019]	26/07/17	1,255.0	1,264.5	1,235.0	1,241.0	-21.5	-1.70	3,461,200	-
[5019]	26/07/16	1,267.0	1,281.5	1,259.5	1,262.5	-17.0	-1.33	2,723,700	-
[5019]	26/07/15	1,278.5	1,290.0	1,269.5	1,279.5	+9.0	+0.71	3,514,400	-
[5019]	26/07/14	1,256.5	1,273.5	1,247.0	1,270.5	+24.0	+1.93	3,089,700	-
[5019]	26/07/13	1,250.5	1,257.5	1,241.5	1,246.5	+6.5	+0.52	3,061,500	-
[5019]	26/07/10	1,254.5	1,255.0	1,232.0	1,240.0	-3.0	-0.24	3,528,500	-
[5019]	26/07/09	1,248.0	1,255.5	1,228.5	1,243.0	+6.5	+0.53	3,617,500	-
[5019]	26/07/08	1,252.0	1,255.5	1,231.0	1,236.5	+1.0	+0.08	3,527,500	-
[5019]	26/07/07	1,250.0	1,252.5	1,228.5	1,235.5	-8.0	-0.64	3,805,100	-
[5019]	26/07/06	1,220.0	1,246.5	1,216.0	1,243.5	+29.0	+2.39	2,549,500	-
[5019]	26/07/03	1,215.5	1,222.0	1,207.0	1,214.5	+11.5	+0.96	3,590,400	-
[5019]	26/07/02	1,194.5	1,209.0	1,186.5	1,203.0	+16.5	+1.39	3,373,700	-
[5019]	26/07/01	1,198.5	1,202.5	1,175.5	1,186.5	-11.5	-0.96	3,475,400	-
[5019]	26/06/30	1,224.5	1,226.0	1,189.0	1,198.0	-8.5	-0.70	5,390,200	-
[5019]	26/06/29	1,218.5	1,227.0	1,204.0	1,206.5	-17.0	-1.39	6,808,700	-
[5019]	26/06/26	1,224.0	1,229.5	1,209.0	1,223.5	+14.0	+1.16	3,458,300	-
[5019]	26/06/25	1,278.5	1,281.0	1,203.5	1,209.5	-23.5	-1.91	4,715,400	-
[5019]	26/06/24	1,249.0	1,252.0	1,229.5	1,233.0	-17.0	-1.36	3,508,600	-
[5019]	26/06/23	1,268.0	1,271.5	1,244.5	1,250.0	-4.0	-0.32	4,558,800	-
[5019]	26/06/22	1,256.0	1,264.5	1,237.5	1,254.0	-5.5	-0.44	3,371,900	-
[5019]	26/06/19	1,237.0	1,259.5	1,216.5	1,259.5	+13.5	+1.08	10,404,900	-
[5019]	26/06/18	1,294.0	1,295.0	1,243.5	1,246.0	-38.5	-3.00	4,125,300	-
[5019]	26/06/17	1,284.5	1,293.0	1,251.0	1,284.5	-3.0	-0.23	4,040,400	-
[5019]	26/06/16	1,308.5	1,320.0	1,287.5	1,287.5	-44.0	-3.30	3,618,200	-
[5019]	26/06/15	1,329.0	1,362.5	1,318.5	1,331.5	+17.0	+1.29	3,327,700	-
[5019]	26/06/12	1,359.0	1,365.0	1,301.0	1,314.5	-29.5	-2.19	5,523,600	-
[5019]	26/06/11	1,346.0	1,369.5	1,333.0	1,344.0	+12.0	+0.90	3,531,900	-
[5019]	26/06/10	1,327.5	1,342.5	1,320.5	1,332.0	-7.0	-0.52	3,746,500	-
[5019]	26/06/09	1,361.0	1,378.0	1,338.5	1,339.0	-9.5	-0.70	5,626,100	-
[5019]	26/06/08	1,364.5	1,377.5	1,336.5	1,348.5	-32.5	-2.35	4,287,600	-
[5019]	26/06/05	1,407.0	1,413.0	1,373.0	1,381.0	-16.0	-1.15	3,641,300	-
[5019]	26/06/04	1,407.5	1,409.0	1,386.0	1,397.0	-10.5	-0.75	3,359,600	-
[5019]	26/06/03	1,382.0	1,415.0	1,360.5	1,407.5	+53.0	+3.91	5,315,700	-
[5019]	26/06/02	1,330.0	1,368.0	1,318.0	1,354.5	-2.5	-0.18	5,527,800	-
[5019]	26/06/01	1,384.5	1,390.5	1,333.0	1,357.0	-41.5	-2.97	4,699,300	-
[5019]	26/05/29	1,298.0	1,398.5	1,296.0	1,398.5	+84.0	+6.39	11,955,600	-
[5019]	26/05/28	1,300.5	1,322.0	1,300.0	1,314.5	-12.0	-0.90	8,683,900	-
[5019]	26/05/27	1,306.0	1,329.5	1,305.5	1,326.5	+20.5	+1.57	4,124,300	-
[5019]	26/05/26	1,303.0	1,310.0	1,285.0	1,306.0	-7.0	-0.53	3,226,800	-
[5019]	26/05/25	1,332.0	1,341.5	1,302.5	1,313.0	-19.0	-1.43	3,597,500	-
[5019]	26/05/22	1,330.5	1,338.5	1,320.5	1,332.0	-14.0	-1.04	4,180,400	-
[5019]	26/05/21	1,356.5	1,371.5	1,336.5	1,346.0	-28.5	-2.07	3,702,000	-
[5019]	26/05/20	1,376.5	1,393.5	1,370.5	1,374.5	-2.0	-0.15	4,665,700	-
[5019]	26/05/19	1,388.0	1,394.5	1,352.5	1,376.5	+11.0	+0.81	4,699,300	-
[5019]	26/05/18	1,434.0	1,446.0	1,365.5	1,365.5	-62.5	-4.38	5,863,400	-
[5019]	26/05/15	1,417.5	1,447.5	1,404.5	1,428.0	+10.5	+0.74	6,853,600	-
[5019]	26/05/14	1,387.5	1,425.5	1,366.0	1,417.5	+28.5	+2.05	6,963,600	-
[5019]	26/05/13	1,320.0	1,406.0	1,319.0	1,389.0	-5.0	-0.36	8,769,600	-
[5019]	26/05/12	1,372.0	1,409.5	1,370.5	1,394.0	+34.0	+2.50	4,718,800	-
[5019]	26/05/11	1,328.5	1,365.5	1,323.0	1,360.0	+19.5	+1.45	3,701,300	-
[5019]	26/05/08	1,370.0	1,374.5	1,326.5	1,340.5	-29.5	-2.15	5,627,400	-
[5019]	26/05/07	1,349.0	1,385.0	1,339.5	1,370.0	0.0	0.00	6,407,600	-
[5019]	26/05/01	1,348.5	1,370.0	1,325.5	1,370.0	+21.5	+1.59	4,688,500	-
[5019]	26/04/30	1,374.0	1,380.0	1,335.5	1,348.5	+0.5	+0.04	8,432,600	-
[5019]	26/04/28	1,332.5	1,350.5	1,326.5	1,348.0	+33.0	+2.51	3,745,900	-
[5019]	26/04/27	1,322.0	1,334.5	1,300.0	1,315.0	-21.0	-1.57	3,600,600	-
[5019]	26/04/24	1,348.0	1,360.0	1,335.5	1,336.0	-9.5	-0.71	4,462,900	-
[5019]	26/04/23	1,325.0	1,352.5	1,324.0	1,345.5	-39.5	-2.85	5,735,900	-
[5019]	26/04/22	1,415.0	1,421.5	1,385.0	1,385.0	-26.5	-1.88	4,936,300	-
[5019]	26/04/21	1,447.0	1,450.0	1,411.5	1,411.5	-33.0	-2.28	4,973,500	-
[5019]	26/04/20	1,487.0	1,492.5	1,443.0	1,444.5	-43.0	-2.89	4,176,900	-
[5019]	26/04/17	1,511.0	1,516.5	1,487.5	1,487.5	-17.5	-1.16	3,527,000	-
[5019]	26/04/16	1,509.0	1,524.5	1,505.0	1,505.0	-4.0	-0.27	3,094,200	-
[5019]	26/04/15	1,524.0	1,539.0	1,498.0	1,509.0	-27.0	-1.76	4,061,100	-
[5019]	26/04/14	1,525.0	1,545.5	1,495.0	1,536.0	-9.5	-0.61	3,772,800	-
[5019]	26/04/13	1,562.0	1,580.5	1,538.0	1,545.5	+1.5	+0.10	2,946,500	-
[5019]	26/04/10	1,558.5	1,576.5	1,537.0	1,544.0	-14.5	-0.93	4,074,200	-
[5019]	26/04/09	1,571.0	1,602.5	1,522.0	1,558.5	-3.0	-0.19	7,882,100	-
[5019]	26/04/08	1,659.0	1,669.0	1,561.5	1,561.5	-97.5	-5.88	9,112,900	-
[5019]	26/04/07	1,633.5	1,671.0	1,633.5	1,659.0	+32.0	+1.97	5,616,800	-
[5019]	26/04/06	1,595.0	1,649.0	1,592.0	1,627.0	+32.0	+2.01	3,685,600	-
[5019]	26/04/03	1,567.5	1,596.5	1,567.0	1,595.0	+35.0	+2.24	2,624,000	-
[5019]	26/04/02	1,588.5	1,603.5	1,552.0	1,560.0	-35.5	-2.23	4,702,500	-
[5019]	26/04/01	1,551.0	1,598.0	1,548.5	1,595.5	+54.0	+3.50	5,162,700	-
[5019]	26/03/31	1,565.5	1,579.0	1,529.0	1,541.5	-16.0	-1.03	5,443,700	-
[5019]	26/03/30	1,500.0	1,562.0	1,494.5	1,557.5	+4.0	+0.26	5,656,900	-
[5019]	26/03/27	1,535.0	1,557.5	1,517.0	1,553.5	+25.5	+1.67	4,338,200	-
[5019]	26/03/26	1,509.0	1,528.0	1,504.0	1,528.0	+39.5	+2.65	3,660,300	-
[5019]	26/03/25	1,513.0	1,517.0	1,476.5	1,488.5	+28.5	+1.95	4,293,500	-
[5019]	26/03/24	1,449.5	1,476.0	1,439.5	1,460.0	+52.5	+3.73	3,748,100	-
[5019]	26/03/23	1,412.0	1,431.0	1,393.0	1,407.5	-71.5	-4.83	5,509,100	-
[5019]	26/03/19	1,510.0	1,525.0	1,475.0	1,479.0	-57.5	-3.74	5,338,900	-
[5019]	26/03/18	1,489.5	1,543.0	1,487.0	1,536.5	+58.5	+3.96	3,582,400	-
[5019]	26/03/17	1,440.0	1,487.0	1,438.0	1,478.0	+36.5	+2.53	3,236,900	-
[5019]	26/03/16	1,471.5	1,474.0	1,439.5	1,441.5	-20.5	-1.40	3,395,600	-
[5019]	26/03/13	1,426.5	1,483.0	1,422.5	1,462.0	+21.5	+1.49	4,383,600	-
[5019]	26/03/12	1,440.0	1,441.0	1,418.5	1,440.5	+1.0	+0.07	3,268,900	-
[5019]	26/03/11	1,439.0	1,453.5	1,434.0	1,439.5	+8.0	+0.56	2,863,100	-
[5019]	26/03/10	1,400.0	1,443.5	1,392.0	1,431.5	+44.5	+3.21	4,457,500	-
[5019]	26/03/09	1,401.0	1,421.5	1,377.0	1,387.0	-40.0	-2.80	5,324,600	-
[5019]	26/03/06	1,432.5	1,449.5	1,419.5	1,427.0	-31.0	-2.13	4,991,200	-
[5019]	26/03/05	1,417.5	1,462.0	1,398.5	1,458.0	+70.5	+5.08	5,896,700	-
[5019]	26/03/04	1,424.5	1,427.5	1,363.0	1,387.5	-84.5	-5.74	5,409,000	-
[5019]	26/03/03	1,510.0	1,514.0	1,447.5	1,472.0	-46.5	-3.06	5,923,500	-
[5019]	26/03/02	1,552.5	1,561.5	1,491.5	1,518.5	+27.5	+1.84	7,555,900	-
[5019]	26/02/27	1,434.0	1,495.0	1,419.0	1,491.0	+87.0	+6.20	6,645,900	-
[5019]	26/02/26	1,406.0	1,417.0	1,399.0	1,404.0	+13.5	+0.97	2,875,800	-
[5019]	26/02/25	1,430.0	1,430.0	1,375.0	1,390.5	-16.5	-1.17	4,802,000	-
[5019]	26/02/24	1,421.0	1,422.5	1,385.0	1,407.0	-9.5	-0.67	3,422,600	-
[5019]	26/02/20	1,425.0	1,426.0	1,402.0	1,416.5	-7.5	-0.53	3,292,900	-
[5019]	26/02/19	1,420.0	1,435.0	1,402.0	1,424.0	+29.0	+2.08	3,280,400	-
[5019]	26/02/18	1,375.5	1,395.5	1,371.0	1,395.0	+19.5	+1.42	2,608,600	-
[5019]	26/02/17	1,384.0	1,393.5	1,364.5	1,375.5	+9.5	+0.70	2,209,700	-
[5019]	26/02/16	1,394.0	1,394.0	1,366.0	1,366.0	-18.0	-1.30	3,124,900	-
[5019]	26/02/13	1,409.5	1,425.0	1,384.0	1,384.0	-38.5	-2.71	5,677,500	-
[5019]	26/02/12	1,496.5	1,496.5	1,422.5	1,422.5	-26.5	-1.83	7,213,000	-
[5019]	26/02/10	1,438.0	1,456.5	1,434.0	1,449.0	+23.0	+1.61	4,484,200	-
[5019]	26/02/09	1,449.0	1,455.0	1,420.5	1,426.0	+7.0	+0.49	4,799,700	-
[5019]	26/02/06	1,379.0	1,423.5	1,378.0	1,419.0	+28.0	+2.01	3,728,000	-
[5019]	26/02/05	1,416.0	1,430.5	1,387.0	1,391.0	-17.0	-1.21	5,342,000	-
[5019]	26/02/04	1,354.0	1,422.0	1,344.5	1,408.0	+63.5	+4.72	4,579,500	-
[5019]	26/02/03	1,315.0	1,344.5	1,310.0	1,344.5	+50.0	+3.86	3,247,800	-
[5019]	26/02/02	1,325.0	1,331.5	1,290.0	1,294.5	-12.0	-0.92	3,396,900	-
[5019]	26/01/30	1,320.0	1,327.0	1,289.5	1,306.5	+13.5	+1.04	4,959,400	-
[5019]	26/01/29	1,257.5	1,309.5	1,238.5	1,293.0	+34.0	+2.70	4,992,200	-
[5019]	26/01/28	1,280.0	1,280.0	1,255.0	1,259.0	-21.0	-1.64	3,546,500	-
[5019]	26/01/27	1,262.0	1,280.5	1,251.0	1,280.0	0.0	0.00	2,599,800	-
[5019]	26/01/26	1,272.5	1,288.0	1,270.0	1,280.0	-11.0	-0.85	3,326,500	-
[5019]	26/01/23	1,294.0	1,304.5	1,289.0	1,291.0	+2.5	+0.19	2,388,300	-
[5019]	26/01/22	1,280.0	1,299.5	1,276.0	1,288.5	+21.5	+1.70	2,896,000	-
[5019]	26/01/21	1,256.0	1,267.0	1,251.0	1,267.0	+3.5	+0.28	2,961,000	-
[5019]	26/01/20	1,275.0	1,279.0	1,263.5	1,263.5	-18.0	-1.40	2,626,100	-
[5019]	26/01/19	1,285.0	1,287.5	1,262.5	1,281.5	-8.5	-0.66	2,226,700	-
[5019]	26/01/16	1,276.0	1,300.0	1,275.0	1,290.0	+14.0	+1.10	4,149,400	-
[5019]	26/01/15	1,268.0	1,284.0	1,262.5	1,276.0	+0.5	+0.04	3,281,700	-
[5019]	26/01/14	1,260.0	1,276.0	1,251.5	1,275.5	+34.5	+2.78	3,450,400	-
[5019]	26/01/13	1,233.0	1,244.0	1,229.0	1,241.0	+29.5	+2.43	3,310,600	-
[5019]	26/01/09	1,204.0	1,218.5	1,199.5	1,211.5	+23.5	+1.98	3,552,300	-
[5019]	26/01/08	1,187.0	1,195.0	1,179.0	1,188.0	-0.5	-0.04	3,297,100	-
[5019]	26/01/07	1,210.0	1,217.0	1,182.5	1,188.5	-31.5	-2.58	3,153,400	-
[5019]	26/01/06	1,188.0	1,222.0	1,187.0	1,220.0	+40.5	+3.43	4,000,400	-
[5019]	26/01/05	1,190.0	1,195.5	1,174.0	1,179.5	-3.5	-0.30	3,950,100	-
[5019]	25/12/30	1,181.0	1,197.5	1,176.0	1,183.0	0.0	0.00	2,360,700	-
[5019]	25/12/29	1,172.5	1,183.5	1,172.0	1,183.0	+11.0	+0.94	1,808,800	-
[5019]	25/12/26	1,178.0	1,184.0	1,172.0	1,172.0	-6.0	-0.51	1,449,700	-
[5019]	25/12/25	1,172.5	1,181.0	1,169.5	1,178.0	+3.0	+0.26	1,548,700	-
[5019]	25/12/24	1,172.5	1,183.0	1,170.5	1,175.0	+2.5	+0.21	1,661,200	-
[5019]	25/12/23	1,175.0	1,182.5	1,167.0	1,172.5	+1.0	+0.09	1,878,300	-
[5019]	25/12/22	1,172.5	1,178.0	1,168.0	1,171.5	+12.0	+1.03	2,254,500	-
[5019]	25/12/19	1,171.5	1,176.0	1,159.5	1,159.5	-9.5	-0.81	6,653,500	-
[5019]	25/12/18	1,184.0	1,185.0	1,164.5	1,169.0	+5.0	+0.43	2,011,200	-
[5019]	25/12/17	1,164.0	1,170.0	1,145.5	1,164.0	-11.0	-0.94	2,993,300	-
[5019]	25/12/16	1,182.0	1,187.5	1,168.5	1,175.0	-11.0	-0.93	3,446,400	-
[5019]	25/12/15	1,182.5	1,190.5	1,177.5	1,186.0	+6.0	+0.51	2,245,600	-
[5019]	25/12/12	1,171.0	1,180.0	1,163.5	1,180.0	+13.0	+1.11	3,616,000	-
[5019]	25/12/11	1,184.0	1,187.0	1,158.5	1,167.0	-7.0	-0.60	2,926,000	-
[5019]	25/12/10	1,170.5	1,182.5	1,164.5	1,174.0	+14.0	+1.21	3,844,000	-
[5019]	25/12/09	1,157.0	1,168.5	1,154.5	1,160.0	-3.5	-0.30	2,589,000	-
[5019]	25/12/08	1,164.5	1,168.0	1,154.0	1,163.5	+13.0	+1.13	2,715,400	-
[5019]	25/12/05	1,170.0	1,171.5	1,150.5	1,150.5	-10.5	-0.90	4,322,700	-
[5019]	25/12/04	1,145.0	1,163.5	1,143.0	1,161.0	+14.0	+1.22	2,781,100	-
[5019]	25/12/03	1,144.5	1,152.5	1,136.0	1,147.0	+5.0	+0.44	3,721,400	-
[5019]	25/12/02	1,147.0	1,159.5	1,137.5	1,142.0	-6.5	-0.57	3,263,900	-
[5019]	25/12/01	1,160.0	1,164.5	1,141.5	1,148.5	-8.5	-0.73	3,799,600	-
[5019]	25/11/28	1,151.0	1,159.5	1,149.5	1,157.0	+10.0	+0.87	2,589,800	-
[5019]	25/11/27	1,155.0	1,160.5	1,144.0	1,147.0	0.0	0.00	2,147,600	-
[5019]	25/11/26	1,146.0	1,153.0	1,133.0	1,147.0	+1.5	+0.13	4,088,200	-
[5019]	25/11/25	1,155.5	1,155.5	1,139.5	1,145.5	-1.0	-0.09	2,671,600	-
[5019]	25/11/21	1,127.5	1,146.5	1,127.5	1,146.5	+8.5	+0.75	7,890,700	-
[5019]	25/11/20	1,136.0	1,148.5	1,129.5	1,138.0	+7.5	+0.66	4,652,000	-
[5019]	25/11/19	1,129.5	1,136.5	1,115.5	1,130.5	+8.0	+0.71	4,746,400	-
[5019]	25/11/18	1,129.0	1,138.5	1,117.5	1,122.5	-16.5	-1.45	5,139,900	-
[5019]	25/11/17	1,130.0	1,150.0	1,126.5	1,139.0	+12.0	+1.06	4,539,400	-
[5019]	25/11/14	1,110.5	1,127.0	1,096.0	1,127.0	+23.5	+2.13	5,138,200	-
[5019]	25/11/13	1,096.5	1,107.5	1,094.5	1,103.5	-10.0	-0.90	4,504,200	-
[5019]	25/11/12	1,125.0	1,145.0	1,102.5	1,113.5	+15.0	+1.37	5,913,800	-
[5019]	25/11/11	1,100.0	1,107.5	1,093.0	1,098.5	+3.5	+0.32	3,649,300	-
[5019]	25/11/10	1,079.0	1,098.0	1,076.0	1,095.0	+30.0	+2.82	4,460,100	-
[5019]	25/11/07	1,051.0	1,065.5	1,050.5	1,065.0	+3.5	+0.33	2,657,600	-
[5019]	25/11/06	1,057.5	1,070.5	1,055.5	1,061.5	+0.5	+0.05	3,563,000	-
[5019]	25/11/05	1,085.0	1,087.5	1,045.5	1,061.0	-29.0	-2.66	6,973,000	-
[5019]	25/11/04	1,062.0	1,096.5	1,058.0	1,090.0	+18.5	+1.73	4,166,300	-
[5019]	25/10/31	1,083.0	1,090.0	1,064.5	1,071.5	-10.5	-0.97	4,029,400	-
[5019]	25/10/30	1,074.0	1,086.0	1,069.0	1,082.0	+10.0	+0.93	2,588,500	-
[5019]	25/10/29	1,072.5	1,075.5	1,063.0	1,072.0	-0.5	-0.05	2,455,000	-
[5019]	25/10/28	1,082.5	1,085.0	1,067.5	1,072.5	-10.5	-0.97	3,182,700	-
[5019]	25/10/27	1,069.0	1,088.0	1,065.0	1,083.0	+25.5	+2.41	3,883,100	-
[5019]	25/10/24	1,059.0	1,062.0	1,047.5	1,057.5	+11.5	+1.10	2,602,100	-
[5019]	25/10/23	1,034.0	1,051.0	1,032.0	1,046.0	+15.5	+1.50	3,648,200	-
[5019]	25/10/22	1,015.0	1,034.0	1,013.5	1,030.5	+13.0	+1.28	2,136,800	-
[5019]	25/10/21	1,022.0	1,025.0	1,014.0	1,017.5	+0.5	+0.05	2,178,600	-
[5019]	25/10/20	1,010.0	1,018.5	1,007.0	1,017.0	+15.5	+1.55	2,353,700	-
[5019]	25/10/17	987.6	1,009.5	987.5	1,001.5	-2.5	-0.25	2,495,800	-
[5019]	25/10/16	1,009.0	1,018.5	1,000.5	1,004.0	-5.0	-0.50	2,608,200	-
[5019]	25/10/15	998.8	1,013.0	996.3	1,009.0	+8.0	+0.80	2,598,200	-
[5019]	25/10/14	989.6	1,020.5	987.5	1,001.0	-7.5	-0.74	4,269,800	-
[5019]	25/10/10	1,034.0	1,037.5	1,004.5	1,008.5	-31.0	-2.98	4,957,900	-
[5019]	25/10/09	1,027.0	1,043.0	1,017.5	1,039.5	+15.5	+1.51	3,467,200	-
[5019]	25/10/08	1,029.5	1,038.0	1,021.0	1,024.0	-3.0	-0.29	3,962,800	-
[5019]	25/10/07	1,023.0	1,034.5	1,018.0	1,027.0	+6.5	+0.64	3,229,700	-
[5019]	25/10/06	1,031.0	1,035.5	1,019.5	1,020.5	+12.5	+1.24	3,026,300	-
[5019]	25/10/03	998.0	1,017.0	996.0	1,008.0	-4.0	-0.40	3,093,600	-
[5019]	25/10/02	1,007.5	1,018.5	1,000.5	1,012.0	-1.0	-0.10	2,697,400	-
[5019]	25/10/01	1,001.0	1,015.0	998.5	1,013.0	-3.0	-0.30	4,315,100	-
[5019]	25/09/30	1,022.0	1,030.5	1,003.0	1,016.0	-23.5	-2.26	3,976,200	-
[5019]	25/09/29	1,040.5	1,045.5	1,029.5	1,039.5	-19.0	-1.79	4,330,400	-
[5019]	25/09/26	1,056.5	1,067.5	1,042.0	1,058.5	+2.0	+0.19	3,810,800	-
[5019]	25/09/25	1,054.0	1,059.0	1,048.0	1,056.5	+12.5	+1.20	3,893,700	-
[5019]	25/09/24	1,043.0	1,047.5	1,034.0	1,044.0	+13.0	+1.26	3,683,900	-
[5019]	25/09/22	1,020.0	1,035.0	1,019.5	1,031.0	+7.0	+0.68	2,030,400	-
[5019]	25/09/19	1,024.5	1,036.5	1,018.5	1,024.0	-3.0	-0.29	5,063,600	-
[5019]	25/09/18	1,026.0	1,027.0	1,017.0	1,027.0	+2.5	+0.24	2,125,300	-
[5019]	25/09/17	1,030.5	1,033.0	1,015.0	1,024.5	-2.5	-0.24	2,936,200	-
[5019]	25/09/16	1,005.5	1,027.0	1,000.5	1,027.0	+26.0	+2.60	5,028,300	-
[5019]	25/09/12	1,006.0	1,006.0	992.5	1,001.0	0.0	0.00	4,081,900	-
[5019]	25/09/11	999.9	1,006.5	993.8	1,001.0	+9.0	+0.91	3,036,000	-
[5019]	25/09/10	996.0	1,003.0	990.6	992.0	-7.0	-0.70	4,552,400	-
[5019]	25/09/09	1,011.5	1,014.0	994.5	999.0	-15.0	-1.48	3,803,400	-
[5019]	25/09/08	1,011.0	1,018.5	1,004.0	1,014.0	+3.0	+0.30	3,548,800	-
[5019]	25/09/05	1,010.0	1,015.5	1,004.0	1,011.0	-2.5	-0.25	2,336,200	-