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
[6919]	26/10/29	1,399	1,399	1,390	1,398	-3.0	-0.21	4,500	10,170,923,008
[6919]	26/10/28	1,390	1,411	1,390	1,401	+1.0	+0.07	5,100	10,192,748,544
[6919]	26/10/27	1,410	1,410	1,400	1,400	-10.0	-0.71	4,000	10,185,473,024
[6919]	26/10/26	1,388	1,410	1,388	1,410	+22.0	+1.59	7,200	10,258,226,176
[6919]	26/10/23	1,397	1,397	1,385	1,388	-12.0	-0.86	13,900	10,098,168,832
[6919]	26/10/22	1,408	1,410	1,398	1,400	-1.0	-0.07	8,200	10,185,473,024
[6919]	26/10/21	1,414	1,414	1,400	1,401	0	+0.00	3,000	10,192,748,544
[6919]	26/10/20	1,405	1,413	1,401	1,401	-4.0	-0.28	3,100	10,192,748,544
[6919]	26/10/19	1,410	1,415	1,405	1,405	-2.0	-0.14	4,200	10,221,849,600
[6919]	26/10/16	1,399	1,410	1,399	1,407	+9.0	+0.64	2,200	10,236,400,640
[6919]	26/10/15	1,411	1,415	1,398	1,398	-15.0	-1.06	10,500	10,170,923,008
[6919]	26/10/14	1,412	1,424	1,408	1,413	+3.0	+0.21	17,200	10,280,052,736
[6919]	26/10/13	1,430	1,430	1,410	1,410	-24.0	-1.67	14,600	10,258,226,176
[6919]	26/10/09	1,404	1,434	1,404	1,434	+30.0	+2.14	4,600	10,432,834,560
[6919]	26/10/08	1,411	1,414	1,404	1,404	-9.0	-0.64	4,300	10,214,574,080
[6919]	26/10/07	1,428	1,428	1,410	1,413	-4.0	-0.28	3,600	10,280,052,736
[6919]	26/10/06	1,406	1,419	1,397	1,417	+22.0	+1.58	7,100	10,309,153,792
[6919]	26/10/05	1,395	1,409	1,395	1,395	0	+0.00	2,800	10,149,096,448
[6919]	26/10/02	1,413	1,413	1,395	1,395	-17.0	-1.20	11,000	10,149,096,448
[6919]	26/10/01	1,415	1,415	1,403	1,412	0	+0.00	7,100	10,272,777,216
[6919]	26/09/30	1,407	1,419	1,405	1,412	+12.0	+0.86	4,200	10,272,777,216
[6919]	26/09/29	1,403	1,411	1,398	1,400	-36.0	-2.51	15,100	10,185,473,024
[6919]	26/09/28	1,441	1,453	1,431	1,436	-6.0	-0.42	34,600	10,447,385,600
[6919]	26/09/25	1,441	1,451	1,441	1,442	0	+0.00	11,200	10,491,037,696
[6919]	26/09/24	1,440	1,448	1,436	1,442	+7.0	+0.49	12,500	10,491,037,696
[6919]	26/09/18	1,440	1,442	1,429	1,435	+3.0	+0.21	7,100	10,440,110,080
[6919]	26/09/17	1,440	1,442	1,430	1,432	-4.0	-0.28	10,400	10,418,283,520
[6919]	26/09/16	1,421	1,436	1,421	1,436	+15.0	+1.06	2,500	10,447,385,600
[6919]	26/09/15	1,420	1,429	1,416	1,421	+1.0	+0.07	2,300	10,338,254,848
[6919]	26/09/14	1,420	1,421	1,417	1,420	+7.0	+0.50	2,100	10,330,980,352
[6919]	26/09/11	1,411	1,416	1,407	1,413	+2.0	+0.14	4,700	10,280,052,736
[6919]	26/09/10	1,423	1,427	1,411	1,411	-7.0	-0.49	8,700	10,265,501,696
[6919]	26/09/09	1,427	1,427	1,417	1,418	+1.0	+0.07	5,700	10,316,429,312
[6919]	26/09/08	1,429	1,429	1,416	1,417	-6.0	-0.42	11,000	10,309,153,792
[6919]	26/09/07	1,445	1,445	1,405	1,423	-19.0	-1.32	21,800	10,352,805,888
[6919]	26/09/04	1,429	1,443	1,422	1,442	+21.0	+1.48	16,300	10,491,037,696
[6919]	26/09/03	1,421	1,436	1,418	1,421	0	+0.00	4,700	10,338,254,848
[6919]	26/09/02	1,426	1,430	1,416	1,421	-15.0	-1.04	5,900	10,338,254,848
[6919]	26/09/01	1,445	1,457	1,434	1,436	-12.0	-0.83	10,700	10,447,385,600
[6919]	26/08/31	1,418	1,448	1,413	1,448	+37.0	+2.62	14,500	10,534,689,792
[6919]	26/08/28	1,417	1,419	1,405	1,411	+4.0	+0.28	13,300	10,265,501,696
[6919]	26/08/27	1,428	1,428	1,407	1,407	0	+0.00	17,500	10,236,400,640
[6919]	26/08/26	1,420	1,422	1,407	1,407	-10.0	-0.71	13,000	10,236,400,640
[6919]	26/08/25	1,418	1,427	1,415	1,417	-5.0	-0.35	11,100	10,309,153,792
[6919]	26/08/24	1,440	1,440	1,417	1,422	-18.0	-1.25	17,300	10,345,530,368
[6919]	26/08/21	1,441	1,443	1,430	1,440	-3.0	-0.21	9,900	10,476,486,656
[6919]	26/08/20	1,426	1,443	1,425	1,443	+18.0	+1.26	8,200	10,498,313,216
[6919]	26/08/19	1,452	1,452	1,425	1,425	-34.0	-2.33	8,900	10,367,356,928
[6919]	26/08/18	1,468	1,474	1,456	1,459	-5.0	-0.34	11,000	10,614,718,464
[6919]	26/08/17	1,441	1,466	1,441	1,464	+19.0	+1.31	4,900	10,651,095,040
[6919]	26/08/14	1,445	1,448	1,432	1,445	+4.0	+0.28	11,200	10,512,863,232
[6919]	26/08/13	1,430	1,443	1,430	1,441	+7.0	+0.49	3,500	10,483,762,176
[6919]	26/08/12	1,445	1,445	1,420	1,434	0	+0.00	7,400	10,432,834,560
[6919]	26/08/10	1,446	1,446	1,423	1,434	+18.0	+1.27	15,500	10,432,834,560
[6919]	26/08/07	1,390	1,466	1,380	1,416	+32.0	+2.31	31,100	10,301,878,272
[6919]	26/08/06	1,382	1,393	1,382	1,384	0	+0.00	30,900	10,069,067,776
[6919]	26/08/05	1,389	1,395	1,384	1,384	-6.0	-0.43	7,800	10,069,067,776
[6919]	26/08/04	1,402	1,402	1,386	1,390	-2.0	-0.14	4,100	10,112,719,872
[6919]	26/08/03	1,409	1,410	1,392	1,392	-25.0	-1.76	7,800	10,127,270,912
[6919]	26/07/31	1,414	1,430	1,407	1,417	+3.0	+0.21	4,600	10,309,153,792
[6919]	26/07/30	1,413	1,415	1,395	1,414	+14.0	+1.00	9,100	10,287,328,256
[6919]	26/07/29	1,414	1,414	1,400	1,400	0	+0.00	2,000	10,185,473,024
[6919]	26/07/28	1,410	1,415	1,400	1,400	-10.0	-0.71	4,000	10,185,473,024
[6919]	26/07/27	1,390	1,415	1,390	1,410	+20.0	+1.44	7,300	10,258,226,176
[6919]	26/07/24	1,389	1,390	1,382	1,390	+7.0	+0.51	4,000	10,112,719,872
[6919]	26/07/23	1,384	1,395	1,380	1,383	+3.0	+0.22	5,400	10,061,792,256
[6919]	26/07/22	1,383	1,385	1,369	1,380	-4.0	-0.29	5,600	10,039,966,720
[6919]	26/07/21	1,367	1,384	1,367	1,384	+4.0	+0.29	6,800	10,069,067,776
[6919]	26/07/17	1,364	1,380	1,364	1,380	0	0.00	3,900	-
[6919]	26/07/16	1,367	1,383	1,362	1,380	0	0.00	3,800	-
[6919]	26/07/15	1,367	1,380	1,363	1,380	+13	+0.95	9,000	-
[6919]	26/07/14	1,356	1,370	1,355	1,367	+7	+0.51	4,800	-
[6919]	26/07/13	1,384	1,384	1,350	1,360	-24	-1.73	10,400	-
[6919]	26/07/10	1,384	1,385	1,368	1,384	+20	+1.47	5,300	-
[6919]	26/07/09	1,356	1,380	1,356	1,364	-7	-0.51	6,600	-
[6919]	26/07/08	1,390	1,390	1,371	1,371	-9	-0.65	5,100	-
[6919]	26/07/07	1,383	1,387	1,336	1,380	-6	-0.43	24,700	-
[6919]	26/07/06	1,380	1,386	1,379	1,386	+6	+0.43	4,900	-
[6919]	26/07/03	1,371	1,380	1,350	1,380	-7	-0.50	7,500	-
[6919]	26/07/02	1,394	1,402	1,387	1,387	0	0.00	7,700	-
[6919]	26/07/01	1,384	1,387	1,361	1,387	+16	+1.17	4,300	-
[6919]	26/06/30	1,372	1,377	1,370	1,371	+1	+0.07	6,100	-
[6919]	26/06/29	1,349	1,370	1,348	1,370	+22	+1.63	7,900	-
[6919]	26/06/26	1,353	1,366	1,342	1,348	-4	-0.30	2,800	-
[6919]	26/06/25	1,370	1,370	1,337	1,352	+1	+0.07	5,800	-
[6919]	26/06/24	1,341	1,357	1,339	1,351	+2	+0.15	7,000	-
[6919]	26/06/23	1,370	1,370	1,349	1,349	-21	-1.53	6,500	-
[6919]	26/06/22	1,362	1,390	1,357	1,370	-6	-0.44	10,000	-
[6919]	26/06/19	1,371	1,377	1,357	1,376	+16	+1.18	2,300	-
[6919]	26/06/18	1,380	1,386	1,360	1,360	-20	-1.45	7,100	-
[6919]	26/06/17	1,350	1,380	1,342	1,380	+39	+2.91	7,200	-
[6919]	26/06/16	1,354	1,354	1,341	1,341	-8	-0.59	2,400	-
[6919]	26/06/15	1,330	1,350	1,320	1,349	+15	+1.12	18,300	-
[6919]	26/06/12	1,330	1,371	1,330	1,334	+11	+0.83	1,800	-
[6919]	26/06/11	1,329	1,329	1,322	1,323	-2	-0.15	3,300	-
[6919]	26/06/10	1,336	1,336	1,322	1,325	+2	+0.15	4,900	-
[6919]	26/06/09	1,333	1,334	1,323	1,323	-10	-0.75	5,200	-
[6919]	26/06/08	1,350	1,350	1,322	1,333	-39	-2.84	18,100	-
[6919]	26/06/05	1,366	1,382	1,364	1,372	+14	+1.03	5,000	-
[6919]	26/06/04	1,355	1,376	1,355	1,358	0	0.00	4,100	-
[6919]	26/06/03	1,355	1,373	1,351	1,358	-5	-0.37	8,600	-
[6919]	26/06/02	1,394	1,394	1,351	1,363	-15	-1.09	6,600	-
[6919]	26/06/01	1,397	1,397	1,362	1,378	-23	-1.64	15,300	-
[6919]	26/05/29	1,377	1,411	1,377	1,401	+35	+2.56	23,100	-
[6919]	26/05/28	1,334	1,371	1,334	1,366	+36	+2.71	29,700	-
[6919]	26/05/27	1,327	1,340	1,327	1,330	+4	+0.30	2,600	-
[6919]	26/05/26	1,322	1,334	1,322	1,326	+3	+0.23	8,700	-
[6919]	26/05/25	1,334	1,344	1,321	1,323	-8	-0.60	17,000	-
[6919]	26/05/22	1,332	1,338	1,325	1,331	-1.0	-0.08	5,700	-
[6919]	26/05/21	1,330	1,365	1,330	1,332	+1.0	+0.08	6,400	-
[6919]	26/05/20	1,342	1,342	1,323	1,331	-11.0	-0.82	14,400	-
[6919]	26/05/19	1,342	1,353	1,342	1,342	-3.0	-0.22	10,900	-
[6919]	26/05/18	1,341	1,345	1,334	1,345	+1.0	+0.07	7,100	-
[6919]	26/05/15	1,332	1,354	1,332	1,344	+13.0	+0.98	7,100	-
[6919]	26/05/14	1,346	1,358	1,331	1,331	-31.0	-2.28	28,500	-
[6919]	26/05/13	1,375	1,375	1,338	1,362	-18.0	-1.30	36,100	-
[6919]	26/05/12	1,433	1,451	1,363	1,380	-49.0	-3.43	36,700	-
[6919]	26/05/11	1,419	1,435	1,419	1,429	+1.0	+0.07	9,200	-
[6919]	26/05/08	1,414	1,428	1,412	1,428	+13.0	+0.92	6,300	-
[6919]	26/05/07	1,422	1,424	1,415	1,415	+1.0	+0.07	6,300	-
[6919]	26/05/01	1,423	1,423	1,414	1,414	-6.0	-0.42	7,600	-
[6919]	26/04/30	1,425	1,430	1,420	1,420	-6.0	-0.42	5,900	-
[6919]	26/04/28	1,433	1,434	1,426	1,426	+1.0	+0.07	3,700	-
[6919]	26/04/27	1,424	1,429	1,420	1,425	+1	+0.07	5,000	-
[6919]	26/04/24	1,435	1,435	1,424	1,424	-11	-0.77	7,500	-
[6919]	26/04/23	1,446	1,450	1,432	1,435	-14	-0.97	11,300	-
[6919]	26/04/22	1,452	1,454	1,448	1,449	-5	-0.34	4,500	-
[6919]	26/04/21	1,461	1,464	1,454	1,454	-7	-0.48	2,700	-
[6919]	26/04/20	1,467	1,475	1,454	1,461	0	0.00	5,600	-
[6919]	26/04/17	1,454	1,469	1,454	1,461	+13	+0.90	3,400	-
[6919]	26/04/16	1,448	1,474	1,448	1,448	0	0.00	9,300	-
[6919]	26/04/15	1,469	1,473	1,448	1,448	-21	-1.43	10,000	-
[6919]	26/04/14	1,455	1,473	1,455	1,469	+5	+0.34	7,400	-
[6919]	26/04/13	1,476	1,476	1,455	1,464	-9	-0.61	15,300	-
[6919]	26/04/10	1,480	1,493	1,462	1,473	-7	-0.47	8,700	-
[6919]	26/04/09	1,496	1,511	1,480	1,480	-16	-1.07	10,900	-
[6919]	26/04/08	1,461	1,498	1,461	1,496	+43	+2.96	19,900	-
[6919]	26/04/07	1,448	1,467	1,430	1,453	-9	-0.62	18,700	-
[6919]	26/04/06	1,464	1,470	1,457	1,462	-2	-0.14	7,700	-
[6919]	26/04/03	1,446	1,464	1,446	1,464	+19	+1.31	5,900	-
[6919]	26/04/02	1,465	1,473	1,439	1,445	-7	-0.48	10,400	-
[6919]	26/04/01	1,445	1,454	1,440	1,452	+31	+2.18	10,100	-
[6919]	26/03/31	1,425	1,439	1,414	1,421	-4	-0.28	22,500	-
[6919]	26/03/30	1,454	1,454	1,413	1,425	-81	-5.38	22,700	-
[6919]	26/03/27	1,516	1,524	1,500	1,506	-10	-0.66	21,800	-
[6919]	26/03/26	1,521	1,535	1,505	1,516	-5	-0.33	15,200	-
[6919]	26/03/25	1,530	1,541	1,520	1,521	+16	+1.06	22,900	-
[6919]	26/03/24	1,526	1,526	1,500	1,505	+34	+2.31	9,800	-
[6919]	26/03/23	1,495	1,498	1,468	1,471	-40	-2.65	41,400	-
[6919]	26/03/19	1,530	1,530	1,510	1,511	-24	-1.56	8,200	-
[6919]	26/03/18	1,540	1,541	1,531	1,535	+12	+0.79	9,000	-
[6919]	26/03/17	1,520	1,540	1,518	1,523	+5	+0.33	6,600	-
[6919]	26/03/16	1,520	1,521	1,498	1,518	+3	+0.20	17,500	-
[6919]	26/03/13	1,530	1,530	1,515	1,515	-20	-1.30	8,900	-
[6919]	26/03/12	1,534	1,554	1,532	1,535	-26	-1.67	15,700	-
[6919]	26/03/11	1,567	1,585	1,561	1,561	-6	-0.38	9,800	-
[6919]	26/03/10	1,548	1,575	1,534	1,567	+52	+3.43	18,300	-
[6919]	26/03/09	1,529	1,529	1,493	1,515	-43	-2.76	42,700	-
[6919]	26/03/06	1,552	1,563	1,550	1,558	-22	-1.39	6,600	-
[6919]	26/03/05	1,579	1,589	1,555	1,580	+41	+2.66	16,900	-
[6919]	26/03/04	1,549	1,575	1,515	1,539	-47	-2.96	47,100	-
[6919]	26/03/03	1,602	1,614	1,581	1,586	-34	-2.10	36,900	-
[6919]	26/03/02	1,631	1,631	1,601	1,620	-12	-0.74	16,100	-
[6919]	26/02/27	1,609	1,634	1,604	1,632	+29	+1.81	25,100	-
[6919]	26/02/26	1,599	1,608	1,590	1,603	+11	+0.69	20,400	-
[6919]	26/02/25	1,581	1,603	1,574	1,592	+11	+0.70	24,300	-
[6919]	26/02/24	1,583	1,583	1,568	1,581	+2	+0.13	11,500	-
[6919]	26/02/20	1,565	1,585	1,564	1,579	-5	-0.32	15,000	-
[6919]	26/02/19	1,570	1,584	1,563	1,584	+16	+1.02	12,200	-
[6919]	26/02/18	1,575	1,575	1,553	1,568	+17	+1.10	14,100	-
[6919]	26/02/17	1,529	1,559	1,529	1,551	+17	+1.11	18,100	-
[6919]	26/02/16	1,521	1,543	1,517	1,534	+15	+0.99	21,300	-
[6919]	26/02/13	1,531	1,532	1,515	1,519	-12	-0.78	14,700	-
[6919]	26/02/12	1,528	1,539	1,521	1,531	+13	+0.86	16,200	-
[6919]	26/02/10	1,510	1,529	1,501	1,518	+14	+0.93	15,200	-
[6919]	26/02/09	1,518	1,520	1,498	1,504	+1	+0.07	26,200	-
[6919]	26/02/06	1,546	1,598	1,446	1,503	-40	-2.59	71,500	-
[6919]	26/02/05	1,545	1,555	1,538	1,543	0	0.00	6,700	-
[6919]	26/02/04	1,528	1,545	1,528	1,543	+16	+1.05	7,800	-
[6919]	26/02/03	1,540	1,540	1,525	1,527	-1	-0.07	6,400	-
[6919]	26/02/02	1,520	1,546	1,520	1,528	+8	+0.53	4,300	-
[6919]	26/01/30	1,520	1,529	1,519	1,520	-5	-0.33	6,000	-
[6919]	26/01/29	1,535	1,535	1,521	1,525	-10	-0.65	5,700	-
[6919]	26/01/28	1,537	1,537	1,525	1,535	+4	+0.26	6,000	-
[6919]	26/01/27	1,540	1,540	1,530	1,531	-6	-0.39	2,600	-
[6919]	26/01/26	1,545	1,545	1,528	1,537	-13	-0.84	10,200	-
[6919]	26/01/23	1,550	1,559	1,546	1,550	+4	+0.26	10,600	-
[6919]	26/01/22	1,511	1,546	1,511	1,546	+38	+2.52	12,000	-
[6919]	26/01/21	1,511	1,529	1,500	1,508	-7	-0.46	11,300	-
[6919]	26/01/20	1,540	1,540	1,505	1,515	-23	-1.50	15,900	-
[6919]	26/01/19	1,542	1,550	1,537	1,538	-3	-0.19	11,600	-
[6919]	26/01/16	1,548	1,550	1,532	1,541	+3	+0.20	14,200	-
[6919]	26/01/15	1,510	1,549	1,510	1,538	+33	+2.19	21,300	-
[6919]	26/01/14	1,499	1,505	1,494	1,505	+8	+0.53	16,800	-
[6919]	26/01/13	1,490	1,500	1,483	1,497	+13	+0.88	14,000	-
[6919]	26/01/09	1,467	1,488	1,467	1,484	+21	+1.44	11,300	-
[6919]	26/01/08	1,449	1,469	1,447	1,463	+22	+1.53	9,200	-
[6919]	26/01/07	1,437	1,450	1,437	1,441	0	0.00	5,900	-
[6919]	26/01/06	1,444	1,449	1,440	1,441	+1	+0.07	9,800	-
[6919]	26/01/05	1,422	1,444	1,422	1,440	+19	+1.34	12,500	-
[6919]	25/12/30	1,439	1,439	1,420	1,421	-14	-0.98	12,200	-
[6919]	25/12/29	1,422	1,435	1,422	1,435	+14	+0.99	9,200	-
[6919]	25/12/26	1,400	1,424	1,400	1,421	+24	+1.72	9,500	-
[6919]	25/12/25	1,392	1,404	1,390	1,397	+3	+0.22	12,200	-
[6919]	25/12/24	1,390	1,400	1,385	1,394	+3	+0.22	11,800	-
[6919]	25/12/23	1,385	1,398	1,381	1,391	+6	+0.43	8,000	-
[6919]	25/12/22	1,385	1,393	1,380	1,385	-1	-0.07	12,400	-
[6919]	25/12/19	1,400	1,400	1,380	1,386	-14	-1.00	10,800	-
[6919]	25/12/18	1,395	1,400	1,393	1,400	0	0.00	2,700	-
[6919]	25/12/17	1,402	1,402	1,400	1,400	-2	-0.14	3,600	-
[6919]	25/12/16	1,405	1,405	1,402	1,402	+3	+0.21	2,700	-
[6919]	25/12/15	1,403	1,408	1,399	1,399	-3	-0.21	6,700	-
[6919]	25/12/12	1,402	1,406	1,400	1,402	0	0.00	4,000	-
[6919]	25/12/11	1,400	1,410	1,395	1,402	+13	+0.94	11,900	-
[6919]	25/12/10	1,392	1,399	1,383	1,389	-3	-0.22	8,200	-
[6919]	25/12/09	1,383	1,395	1,383	1,392	+9	+0.65	4,600	-
[6919]	25/12/08	1,384	1,385	1,379	1,383	+5	+0.36	4,200	-
[6919]	25/12/05	1,385	1,385	1,378	1,378	-8	-0.58	3,300	-
[6919]	25/12/04	1,371	1,390	1,370	1,386	+15	+1.09	7,600	-
[6919]	25/12/03	1,376	1,376	1,371	1,371	-7	-0.51	3,200	-
[6919]	25/12/02	1,376	1,380	1,374	1,378	+2	+0.15	2,700	-
[6919]	25/12/01	1,390	1,390	1,350	1,376	-12	-0.86	15,000	-
[6919]	25/11/28	1,378	1,388	1,376	1,388	+10	+0.73	6,300	-
[6919]	25/11/27	1,386	1,386	1,371	1,378	-5	-0.36	9,800	-
[6919]	25/11/26	1,373	1,390	1,368	1,383	+13	+0.95	17,800	-
[6919]	25/11/25	1,357	1,370	1,356	1,370	+15	+1.11	7,300	-
[6919]	25/11/21	1,351	1,359	1,351	1,355	0	0.00	4,700	-
[6919]	25/11/20	1,356	1,360	1,353	1,355	-1	-0.07	4,800	-
[6919]	25/11/19	1,362	1,362	1,353	1,356	-3	-0.22	6,500	-
[6919]	25/11/18	1,368	1,368	1,356	1,359	-9	-0.66	9,900	-
[6919]	25/11/17	1,374	1,374	1,367	1,368	-4	-0.29	3,800	-
[6919]	25/11/14	1,367	1,375	1,359	1,372	0	0.00	18,300	-
[6919]	25/11/13	1,369	1,372	1,365	1,372	+3	+0.22	7,200	-
[6919]	25/11/12	1,364	1,372	1,364	1,369	+4	+0.29	8,700	-
[6919]	25/11/11	1,368	1,369	1,363	1,365	-1	-0.07	6,300	-
[6919]	25/11/10	1,377	1,390	1,360	1,366	-7	-0.51	24,700	-
[6919]	25/11/07	1,381	1,381	1,373	1,373	-5	-0.36	4,400	-
[6919]	25/11/06	1,365	1,380	1,365	1,378	+13	+0.95	4,500	-
[6919]	25/11/05	1,379	1,382	1,362	1,365	-10	-0.73	7,200	-
[6919]	25/11/04	1,375	1,389	1,375	1,375	+2	+0.15	6,400	-
[6919]	25/10/31	1,381	1,390	1,370	1,373	-6	-0.44	5,200	-
[6919]	25/10/30	1,370	1,389	1,370	1,379	+5	+0.36	3,200	-
[6919]	25/10/29	1,380	1,380	1,370	1,374	-7	-0.51	7,200	-
[6919]	25/10/28	1,396	1,396	1,378	1,381	-11	-0.79	6,300	-
[6919]	25/10/27	1,394	1,399	1,390	1,392	-1	-0.07	9,200	-
[6919]	25/10/24	1,383	1,398	1,383	1,393	+10	+0.72	3,100	-
[6919]	25/10/23	1,390	1,391	1,383	1,383	-12	-0.86	10,100	-
[6919]	25/10/22	1,387	1,401	1,386	1,395	+16	+1.16	9,700	-
[6919]	25/10/21	1,379	1,390	1,379	1,379	-6	-0.43	5,200	-
[6919]	25/10/20	1,397	1,397	1,374	1,385	+10	+0.73	7,600	-
[6919]	25/10/17	1,397	1,400	1,370	1,375	-14	-1.01	8,300	-
[6919]	25/10/16	1,396	1,399	1,383	1,389	+9	+0.65	4,500	-
[6919]	25/10/15	1,365	1,380	1,355	1,380	+27	+2.00	22,600	-
[6919]	25/10/14	1,364	1,368	1,348	1,353	-25	-1.81	16,300	-
[6919]	25/10/10	1,403	1,403	1,378	1,378	-25	-1.78	8,500	-
[6919]	25/10/09	1,398	1,408	1,396	1,403	+5	+0.36	4,800	-
[6919]	25/10/08	1,399	1,400	1,386	1,398	0	0.00	4,900	-
[6919]	25/10/07	1,400	1,402	1,390	1,398	+4	+0.29	6,200	-
[6919]	25/10/06	1,376	1,398	1,364	1,394	+25	+1.83	14,000	-
[6919]	25/10/03	1,360	1,376	1,350	1,369	-2	-0.15	14,100	-
[6919]	25/10/02	1,395	1,395	1,370	1,371	-11	-0.80	7,900	-
[6919]	25/10/01	1,411	1,411	1,375	1,382	-30	-2.12	19,700	-
[6919]	25/09/30	1,435	1,443	1,411	1,412	-16	-1.12	15,300	-
[6919]	25/09/29	1,437	1,447	1,412	1,428	-48	-3.25	15,700	-
[6919]	25/09/26	1,430	1,480	1,430	1,476	+46	+3.22	58,800	-
[6919]	25/09/25	1,431	1,435	1,426	1,430	+2	+0.14	10,600	-
[6919]	25/09/24	1,431	1,436	1,428	1,428	-3	-0.21	22,400	-
[6919]	25/09/22	1,431	1,445	1,431	1,431	0	0.00	12,400	-
[6919]	25/09/19	1,443	1,451	1,431	1,431	-11	-0.76	9,100	-
[6919]	25/09/18	1,443	1,447	1,435	1,442	-1	-0.07	12,900	-
[6919]	25/09/17	1,465	1,465	1,443	1,443	-23	-1.57	11,700	-
[6919]	25/09/16	1,465	1,473	1,463	1,466	+1	+0.07	5,200	-
[6919]	25/09/12	1,473	1,475	1,465	1,465	-8	-0.54	3,400	-
[6919]	25/09/11	1,469	1,482	1,465	1,473	+4	+0.27	7,200	-
[6919]	25/09/10	1,459	1,469	1,456	1,469	+13	+0.89	15,800	-
[6919]	25/09/09	1,453	1,458	1,451	1,456	+3	+0.21	8,000	-
[6919]	25/09/08	1,448	1,454	1,446	1,453	+5	+0.35	6,500	-
[6919]	25/09/05	1,451	1,452	1,443	1,448	-3	-0.21	8,000	-