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
[7050]	26/10/29	1,249	1,304	1,238	1,283	+17	+1.342812	45,100	11,493,370,880
[7050]	26/10/28	1,286	1,292	1,266	1,266	-30	-2.314815	76,400	11,341,081,600
[7050]	26/10/27	1,292	1,305	1,280	1,296	+23	+1.806756	261,400	11,609,827,328
[7050]	26/10/26	1,280	1,304	1,262	1,273	-52	-3.924528	126,000	11,403,788,288
[7050]	26/10/23	1,343	1,343	1,324	1,325	-42	-3.072421	35,300	11,869,615,104
[7050]	26/10/22	1,386	1,398	1,365	1,367	-25	-1.795977	22,900	12,245,859,328
[7050]	26/10/21	1,371	1,393	1,370	1,392	+21	+1.531729	5,400	12,469,814,272
[7050]	26/10/20	1,391	1,411	1,370	1,371	-34	-2.419929	11,700	12,281,692,160
[7050]	26/10/19	1,400	1,405	1,387	1,405	+5	+0.357143	2,200	12,586,270,720
[7050]	26/10/16	1,385	1,413	1,385	1,400	+18	+1.30246	4,000	12,541,479,936
[7050]	26/10/15	1,412	1,413	1,380	1,382	-34	-2.40113	15,400	12,380,232,704
[7050]	26/10/14	1,421	1,424	1,412	1,416	-11	-0.770848	6,800	12,684,811,264
[7050]	26/10/13	1,420	1,435	1,420	1,427	+16	+1.133948	1,900	12,783,351,808
[7050]	26/10/09	1,406	1,433	1,405	1,411	-2	-0.141543	8,300	12,640,020,480
[7050]	26/10/08	1,451	1,451	1,413	1,413	-34	-2.349689	15,000	12,657,936,384
[7050]	26/10/07	1,468	1,468	1,440	1,447	-21	-1.430518	9,000	12,962,514,944
[7050]	26/10/06	1,443	1,468	1,443	1,468	+24	+1.66205	4,600	13,150,638,080
[7050]	26/10/05	1,459	1,459	1,444	1,444	-15	-1.028101	7,100	12,935,641,088
[7050]	26/10/02	1,487	1,487	1,447	1,459	-16	-1.084746	11,800	13,070,013,440
[7050]	26/10/01	1,468	1,482	1,468	1,475	+7	+0.476839	7,200	13,213,344,768
[7050]	26/09/30	1,495	1,500	1,468	1,468	-28	-1.871658	9,500	13,150,638,080
[7050]	26/09/29	1,500	1,505	1,496	1,496	-4	-0.266667	2,600	13,401,466,880
[7050]	26/09/28	1,523	1,532	1,496	1,500	-29	-1.896664	15,000	13,437,299,712
[7050]	26/09/25	1,530	1,537	1,517	1,529	0	0	7,900	13,697,087,488
[7050]	26/09/24	1,560	1,560	1,529	1,529	-31	-1.987179	15,000	13,697,087,488
[7050]	26/09/18	1,530	1,572	1,530	1,560	+24	+1.5625	27,000	13,974,792,192
[7050]	26/09/17	1,525	1,539	1,504	1,536	+7	+0.457816	18,100	13,759,795,200
[7050]	26/09/16	1,506	1,529	1,490	1,529	-3	-0.195822	33,100	13,697,087,488
[7050]	26/09/15	1,472	1,555	1,472	1,532	+90	+6.241331	48,400	13,723,962,368
[7050]	26/09/14	1,385	1,442	1,384	1,442	+57	+4.115523	17,700	12,917,724,160
[7050]	26/09/11	1,369	1,413	1,336	1,385	+31	+2.289513	36,500	12,407,106,560
[7050]	26/09/10	1,363	1,404	1,335	1,354	-20	-1.455604	24,700	12,129,402,880
[7050]	26/09/09	1,394	1,395	1,359	1,374	+9	+0.659341	8,700	12,308,567,040
[7050]	26/09/08	1,391	1,396	1,364	1,365	-41	-2.916074	16,500	12,227,943,424
[7050]	26/09/07	1,410	1,411	1,375	1,406	-4	-0.283688	21,500	12,595,229,696
[7050]	26/09/04	1,424	1,425	1,393	1,410	-14	-0.983146	8,200	12,631,061,504
[7050]	26/09/03	1,470	1,470	1,424	1,424	-16	-1.111111	1,600	12,756,476,928
[7050]	26/09/02	1,472	1,472	1,440	1,440	-32	-2.173913	2,900	12,899,808,256
[7050]	26/09/01	1,505	1,505	1,472	1,472	-13	-0.875421	1,500	13,186,469,888
[7050]	26/08/31	1,477	1,500	1,468	1,485	+38	+2.626123	16,200	13,302,927,360
[7050]	26/08/28	1,441	1,459	1,402	1,447	+6	+0.416378	8,400	12,962,514,944
[7050]	26/08/27	1,478	1,478	1,441	1,441	-35	-2.371274	12,700	12,908,766,208
[7050]	26/08/26	1,475	1,477	1,452	1,476	+6	+0.408163	7,000	13,222,302,720
[7050]	26/08/25	1,465	1,472	1,436	1,470	+11	+0.753941	6,300	13,168,553,984
[7050]	26/08/24	1,433	1,477	1,433	1,459	+49	+3.475177	15,500	13,070,013,440
[7050]	26/08/21	1,434	1,434	1,386	1,410	-18	-1.260504	5,700	12,631,061,504
[7050]	26/08/20	1,386	1,430	1,380	1,428	+48	+3.478261	7,600	12,792,309,760
[7050]	26/08/19	1,352	1,390	1,350	1,380	-2	-0.144718	12,700	12,362,315,776
[7050]	26/08/18	1,397	1,407	1,380	1,382	-15	-1.073729	8,500	12,380,232,704
[7050]	26/08/17	1,383	1,422	1,380	1,397	+14	+1.012292	28,000	12,514,605,056
[7050]	26/08/14	1,377	1,410	1,358	1,383	+31	+2.292899	9,800	12,389,190,656
[7050]	26/08/13	1,330	1,362	1,327	1,352	+18	+1.349325	11,600	12,111,485,952
[7050]	26/08/12	1,344	1,346	1,325	1,334	-10	-0.744048	8,300	11,950,238,720
[7050]	26/08/10	1,317	1,362	1,317	1,344	+19	+1.433962	3,500	12,039,821,312
[7050]	26/08/07	1,338	1,354	1,310	1,325	-13	-0.971599	8,000	11,869,615,104
[7050]	26/08/06	1,381	1,381	1,331	1,338	-43	-3.113686	11,700	11,986,071,552
[7050]	26/08/05	1,396	1,396	1,376	1,381	-15	-1.074499	3,400	12,371,273,728
[7050]	26/08/04	1,370	1,399	1,370	1,396	+4	+0.287356	4,100	12,505,647,104
[7050]	26/08/03	1,395	1,441	1,382	1,392	+21	+1.531729	14,700	12,469,814,272
[7050]	26/07/31	1,345	1,375	1,330	1,371	+14	+1.031688	6,500	12,281,692,160
[7050]	26/07/30	1,349	1,376	1,349	1,357	-13	-0.948905	4,700	12,156,277,760
[7050]	26/07/29	1,385	1,394	1,368	1,370	-9	-0.652647	3,400	12,272,734,208
[7050]	26/07/28	1,382	1,382	1,353	1,379	+4	+0.290909	2,900	12,353,357,824
[7050]	26/07/27	1,377	1,390	1,348	1,375	-1	-0.072674	4,400	12,317,524,992
[7050]	26/07/24	1,377	1,394	1,372	1,376	-1	-0.072622	1,000	12,326,482,944
[7050]	26/07/23	1,377	1,397	1,370	1,377	-1	-0.072569	1,600	12,335,440,896
[7050]	26/07/22	1,379	1,391	1,370	1,378	+9	+0.657414	7,600	12,344,399,872
[7050]	26/07/21	1,348	1,405	1,324	1,369	+35	+2.623688	12,200	12,263,776,256
[7050]	26/07/17	1,350	1,364	1,323	1,334	-25	-1.839588	8,800	-
[7050]	26/07/16	1,331	1,363	1,331	1,359	+28	+2.103681	800	-
[7050]	26/07/15	1,346	1,354	1,331	1,331	+15	+1.139818	2,400	-
[7050]	26/07/14	1,364	1,375	1,316	1,316	-18	-1.349325	3,500	-
[7050]	26/07/13	1,365	1,368	1,316	1,334	-31	-2.271062	10,300	-
[7050]	26/07/10	1,399	1,399	1,365	1,365	-14	-1.015228	4,300	-
[7050]	26/07/09	1,399	1,412	1,373	1,379	+7	+0.510204	2,700	-
[7050]	26/07/08	1,370	1,421	1,370	1,372	-14	-1.010101	9,500	-
[7050]	26/07/07	1,400	1,400	1,385	1,386	-6	-0.431034	4,100	-
[7050]	26/07/06	1,344	1,419	1,344	1,392	+60	+4.504505	19,300	-
[7050]	26/07/03	1,344	1,345	1,328	1,332	+13	+0.985595	6,300	-
[7050]	26/07/02	1,294	1,344	1,294	1,319	+12	+0.918133	8,200	-
[7050]	26/07/01	1,305	1,307	1,300	1,307	+2	+0.153257	6,700	-
[7050]	26/06/30	1,285	1,305	1,285	1,305	+20	+1.55642	4,900	-
[7050]	26/06/29	1,276	1,298	1,276	1,285	+5	+0.390625	4,800	-
[7050]	26/06/26	1,282	1,300	1,280	1,280	0	0	5,300	-
[7050]	26/06/25	1,300	1,300	1,280	1,280	-10	-0.775194	5,100	-
[7050]	26/06/24	1,271	1,291	1,271	1,290	+19	+1.494886	6,000	-
[7050]	26/06/23	1,297	1,297	1,265	1,271	-2	-0.157109	9,200	-
[7050]	26/06/22	1,280	1,305	1,273	1,273	-6	-0.469116	10,500	-
[7050]	26/06/19	1,319	1,319	1,276	1,279	-7	-0.544323	14,800	-
[7050]	26/06/18	1,302	1,303	1,280	1,286	+9	+0.704777	8,800	-
[7050]	26/06/17	1,251	1,316	1,241	1,277	+37	+2.983871	56,700	-
[7050]	26/06/16	1,301	1,304	1,234	1,240	-68	-5.198777	60,500	-
[7050]	26/06/15	1,300	1,335	1,296	1,308	+29	+2.267396	43,900	-
[7050]	26/06/12	1,300	1,300	1,264	1,279	+7	+0.550314	20,500	-
[7050]	26/06/11	1,271	1,300	1,263	1,272	-15	-1.165501	13,200	-
[7050]	26/06/10	1,281	1,304	1,271	1,287	+1	+0.07776	13,800	-
[7050]	26/06/09	1,287	1,312	1,282	1,286	-9	-0.694981	7,300	-
[7050]	26/06/08	1,303	1,316	1,291	1,295	-38	-2.850713	5,600	-
[7050]	26/06/05	1,304	1,333	1,295	1,333	+54	+4.222048	10,200	-
[7050]	26/06/04	1,287	1,287	1,261	1,279	-27	-2.067381	10,400	-
[7050]	26/06/03	1,310	1,320	1,281	1,306	-2	-0.152905	18,600	-
[7050]	26/06/02	1,323	1,331	1,301	1,308	-15	-1.133787	11,500	-
[7050]	26/06/01	1,351	1,352	1,318	1,323	-27	-2	13,300	-
[7050]	26/05/29	1,379	1,379	1,344	1,350	-2	-0.147929	9,800	-
[7050]	26/05/28	1,339	1,355	1,327	1,352	+1	+0.074019	26,300	-
[7050]	26/05/27	1,311	1,357	1,292	1,351	+33	+2.503794	33,900	-
[7050]	26/05/26	1,333	1,344	1,312	1,318	-15	-1.125281	46,100	-
[7050]	26/05/25	1,387	1,405	1,323	1,333	-55	-3.962536	49,700	-
[7050]	26/05/22	1,410	1,421	1,385	1,388	-22	-1.560284	20,800	-
[7050]	26/05/21	1,416	1,435	1,404	1,410	-6	-0.423729	12,200	-
[7050]	26/05/20	1,440	1,446	1,392	1,416	-29	-2.00692	20,900	-
[7050]	26/05/19	1,458	1,487	1,443	1,445	-23	-1.566757	23,900	-
[7050]	26/05/18	1,435	1,469	1,425	1,468	+33	+2.299652	36,300	-
[7050]	26/05/15	1,440	1,453	1,430	1,435	-5	-0.347222	14,700	-
[7050]	26/05/14	1,472	1,475	1,440	1,440	-32	-2.173913	14,500	-
[7050]	26/05/13	1,450	1,480	1,445	1,472	+21	+1.447278	22,300	-
[7050]	26/05/12	1,494	1,501	1,451	1,451	-38	-2.552048	22,500	-
[7050]	26/05/11	1,489	1,506	1,469	1,489	-3	-0.201072	19,900	-
[7050]	26/05/08	1,470	1,503	1,450	1,492	+22	+1.496599	40,900	-
[7050]	26/05/07	1,455	1,474	1,450	1,470	+24	+1.659751	41,100	-
[7050]	26/05/01	1,502	1,502	1,422	1,446	-70	-4.617414	68,600	-
[7050]	26/04/30	1,510	1,547	1,492	1,516	-8	-0.524934	84,200	-
[7050]	26/04/28	1,550	1,570	1,502	1,524	-138	-8.303249	143,800	-
[7050]	26/04/27	1,632	1,724	1,617	1,662	+40	+2.466091	110,100	-
[7050]	26/04/24	1,662	1,673	1,610	1,622	-42	-2.524038	67,400	-
[7050]	26/04/23	1,698	1,698	1,663	1,664	-26	-1.538462	50,400	-
[7050]	26/04/22	1,673	1,693	1,655	1,690	+28	+1.684717	51,300	-
[7050]	26/04/21	1,651	1,677	1,651	1,662	+17	+1.033435	43,700	-
[7050]	26/04/20	1,667	1,685	1,644	1,645	+18	+1.106331	68,000	-
[7050]	26/04/17	1,632	1,640	1,615	1,627	-6	-0.367422	23,300	-
[7050]	26/04/16	1,596	1,642	1,596	1,633	+40	+2.510986	45,300	-
[7050]	26/04/15	1,579	1,605	1,570	1,593	+23	+1.464968	45,400	-
[7050]	26/04/14	1,589	1,594	1,567	1,570	-8	-0.506971	35,100	-
[7050]	26/04/13	1,572	1,584	1,570	1,578	-5	-0.315856	22,500	-
[7050]	26/04/10	1,586	1,589	1,567	1,583	-1	-0.063131	24,000	-
[7050]	26/04/09	1,587	1,592	1,571	1,584	+1	+0.063171	24,300	-
[7050]	26/04/08	1,560	1,583	1,557	1,583	+29	+1.866152	29,900	-
[7050]	26/04/07	1,552	1,554	1,537	1,554	+8	+0.517464	31,500	-
[7050]	26/04/06	1,549	1,563	1,540	1,546	0	0	37,800	-
[7050]	26/04/03	1,548	1,559	1,544	1,546	+9	+0.585556	26,500	-
[7050]	26/04/02	1,558	1,580	1,524	1,537	-9	-0.582147	80,700	-
[7050]	26/04/01	1,544	1,554	1,532	1,546	+12	+0.782269	42,700	-
[7050]	26/03/31	1,547	1,548	1,521	1,534	-6	-0.38961	40,200	-
[7050]	26/03/30	1,506	1,554	1,497	1,540	-15	-0.96463	53,700	-
[7050]	26/03/27	1,511	1,555	1,508	1,555	+43	+2.843915	45,000	-
[7050]	26/03/26	1,506	1,540	1,505	1,512	-34	-2.199224	74,500	-
[7050]	26/03/25	1,532	1,548	1,526	1,546	+38	+2.519894	22,400	-
[7050]	26/03/24	1,482	1,508	1,457	1,508	+64	+4.432133	39,300	-
[7050]	26/03/23	1,479	1,499	1,440	1,444	-56	-3.733333	65,500	-
[7050]	26/03/19	1,508	1,510	1,495	1,500	-26	-1.703801	29,100	-
[7050]	26/03/18	1,550	1,550	1,524	1,526	+14	+0.925926	17,800	-
[7050]	26/03/17	1,570	1,575	1,512	1,512	-44	-2.827763	31,200	-
[7050]	26/03/16	1,633	1,633	1,524	1,556	-52	-3.233831	93,900	-
[7050]	26/03/13	1,610	1,635	1,589	1,608	-42	-2.545455	53,600	-
[7050]	26/03/12	1,703	1,703	1,632	1,650	-48	-2.826855	27,500	-
[7050]	26/03/11	1,640	1,721	1,640	1,698	+64	+3.916769	42,700	-
[7050]	26/03/10	1,640	1,644	1,605	1,634	+58	+3.680203	20,600	-
[7050]	26/03/09	1,565	1,604	1,552	1,576	-69	-4.194529	24,400	-
[7050]	26/03/06	1,586	1,646	1,586	1,645	+19	+1.168512	13,700	-
[7050]	26/03/05	1,524	1,628	1,524	1,626	+126	+8.4	36,900	-
[7050]	26/03/04	1,511	1,520	1,488	1,500	-42	-2.723735	46,500	-
[7050]	26/03/03	1,591	1,591	1,542	1,542	-49	-3.079824	20,000	-
[7050]	26/03/02	1,587	1,600	1,563	1,591	-15	-0.933998	16,300	-
[7050]	26/02/27	1,597	1,607	1,563	1,606	+66	+4.285714	25,200	-
[7050]	26/02/26	1,516	1,560	1,513	1,540	+28	+1.851852	23,800	-
[7050]	26/02/25	1,543	1,543	1,511	1,512	-9	-0.591716	8,100	-
[7050]	26/02/24	1,518	1,537	1,509	1,521	+3	+0.197628	12,200	-
[7050]	26/02/20	1,530	1,559	1,514	1,518	-9	-0.589391	8,300	-
[7050]	26/02/19	1,557	1,557	1,523	1,527	-30	-1.926782	13,200	-
[7050]	26/02/18	1,547	1,569	1,543	1,557	+30	+1.964637	17,900	-
[7050]	26/02/17	1,547	1,547	1,513	1,527	+7	+0.460526	20,500	-
[7050]	26/02/16	1,569	1,569	1,509	1,520	-31	-1.998711	23,400	-
[7050]	26/02/13	1,569	1,605	1,532	1,551	-19	-1.210191	52,900	-
[7050]	26/02/12	1,529	1,575	1,529	1,570	+41	+2.681491	15,700	-
[7050]	26/02/10	1,500	1,550	1,500	1,529	+26	+1.729874	33,500	-
[7050]	26/02/09	1,511	1,531	1,500	1,503	+22	+1.485483	25,500	-
[7050]	26/02/06	1,489	1,535	1,480	1,481	-8	-0.537273	16,700	-
[7050]	26/02/05	1,472	1,510	1,472	1,489	-14	-0.93147	31,400	-
[7050]	26/02/04	1,474	1,540	1,474	1,503	+31	+2.105978	21,900	-
[7050]	26/02/03	1,464	1,481	1,437	1,472	+38	+2.64993	19,400	-
[7050]	26/02/02	1,448	1,474	1,432	1,434	+5	+0.349895	22,500	-
[7050]	26/01/30	1,441	1,449	1,412	1,429	-19	-1.312155	17,700	-
[7050]	26/01/29	1,450	1,459	1,355	1,448	+8	+0.555556	14,900	-
[7050]	26/01/28	1,480	1,480	1,415	1,440	-43	-2.899528	32,600	-
[7050]	26/01/27	1,484	1,498	1,470	1,483	+2	+0.135044	16,600	-
[7050]	26/01/26	1,499	1,499	1,476	1,481	-6	-0.403497	22,200	-
[7050]	26/01/23	1,480	1,499	1,480	1,487	+10	+0.677048	7,800	-
[7050]	26/01/22	1,565	1,577	1,462	1,477	-88	-5.623003	73,400	-
[7050]	26/01/21	1,489	1,587	1,480	1,565	+73	+4.892761	110,200	-
[7050]	26/01/20	1,507	1,507	1,490	1,492	-13	-0.863787	8,600	-
[7050]	26/01/19	1,500	1,507	1,492	1,505	+5	+0.333333	10,800	-
[7050]	26/01/16	1,515	1,515	1,497	1,500	+1	+0.066711	5,800	-
[7050]	26/01/15	1,502	1,522	1,498	1,499	-3	-0.199734	19,000	-
[7050]	26/01/14	1,532	1,532	1,492	1,502	-15	-0.988794	18,800	-
[7050]	26/01/13	1,540	1,540	1,502	1,517	0	0	20,200	-
[7050]	26/01/09	1,490	1,532	1,472	1,517	+28	+1.880457	19,800	-
[7050]	26/01/08	1,498	1,498	1,477	1,489	-13	-0.865513	18,200	-
[7050]	26/01/07	1,496	1,540	1,489	1,502	+2	+0.133333	18,200	-
[7050]	26/01/06	1,495	1,500	1,482	1,500	+8	+0.536193	21,000	-
[7050]	26/01/05	1,525	1,540	1,490	1,492	-30	-1.971091	42,400	-
[7050]	25/12/30	1,460	1,535	1,460	1,522	+70	+4.820937	262,000	-
[7050]	25/12/29	1,466	1,469	1,451	1,452	+1	+0.068918	256,600	-
[7050]	25/12/26	1,461	1,465	1,450	1,451	-9	-0.616438	14,200	-
[7050]	25/12/25	1,427	1,460	1,425	1,460	+29	+2.026555	11,200	-
[7050]	25/12/24	1,435	1,467	1,431	1,431	-18	-1.242236	11,000	-
[7050]	25/12/23	1,430	1,468	1,398	1,449	+17	+1.187151	42,000	-
[7050]	25/12/22	1,470	1,470	1,417	1,432	-17	-1.173223	32,800	-
[7050]	25/12/19	1,396	1,459	1,396	1,449	+53	+3.796562	40,600	-
[7050]	25/12/18	1,400	1,410	1,380	1,396	-4	-0.285714	16,000	-
[7050]	25/12/17	1,422	1,424	1,360	1,400	+27	+1.966497	66,400	-
[7050]	25/12/16	1,389	1,389	1,316	1,373	+159	+13.097199	177,200	-
[7050]	25/12/15	1,200	1,225	1,190	1,214	+14	+1.166667	27,600	-
[7050]	25/12/12	1,187	1,200	1,187	1,200	+7	+0.586756	10,200	-
[7050]	25/12/11	1,199	1,199	1,180	1,193	-3	-0.250836	3,800	-
[7050]	25/12/10	1,196	1,200	1,185	1,196	+7	+0.58873	7,200	-
[7050]	25/12/09	1,195	1,200	1,183	1,189	-11	-0.916667	11,800	-
[7050]	25/12/08	1,223	1,223	1,192	1,200	-17	-1.396878	11,400	-
[7050]	25/12/05	1,177	1,220	1,163	1,217	+26	+2.183039	17,400	-
[7050]	25/12/04	1,213	1,213	1,166	1,191	-5	-0.41806	15,600	-
[7050]	25/12/03	1,210	1,210	1,196	1,196	-14	-1.157025	5,200	-
[7050]	25/12/02	1,234	1,234	1,209	1,210	-13	-1.06296	3,600	-
[7050]	25/12/01	1,243	1,243	1,196	1,223	-3	-0.244698	13,200	-
[7050]	25/11/28	1,184	1,234	1,184	1,226	+46	+3.898305	15,600	-
[7050]	25/11/27	1,181	1,184	1,159	1,180	+21	+1.811907	15,200	-
[7050]	25/11/26	1,165	1,183	1,155	1,159	-6	-0.515021	14,000	-
[7050]	25/11/25	1,175	1,180	1,165	1,165	+1	+0.085911	8,800	-
[7050]	25/11/21	1,151	1,174	1,150	1,164	-12	-1.020408	16,200	-
[7050]	25/11/20	1,194	1,194	1,166	1,176	-8	-0.675676	6,200	-
[7050]	25/11/19	1,146	1,184	1,128	1,184	+42	+3.677758	45,000	-
[7050]	25/11/18	1,135	1,142	1,120	1,142	+4	+0.351494	29,000	-
[7050]	25/11/17	1,125	1,146	1,123	1,138	+15	+1.335708	14,200	-
[7050]	25/11/14	1,129	1,132	1,123	1,123	-9	-0.795053	5,600	-
[7050]	25/11/13	1,135	1,141	1,132	1,132	-10	-0.875657	4,000	-
[7050]	25/11/12	1,135	1,149	1,135	1,142	-11	-0.954033	3,200	-
[7050]	25/11/11	1,140	1,153	1,135	1,153	+13	+1.140351	9,200	-
[7050]	25/11/10	1,110	1,150	1,110	1,140	+30	+2.702703	22,200	-
[7050]	25/11/07	1,113	1,121	1,110	1,110	-15	-1.333333	3,200	-
[7050]	25/11/06	1,137	1,137	1,120	1,125	+9	+0.806452	2,200	-
[7050]	25/11/05	1,116	1,125	1,100	1,116	0	0	4,800	-
[7050]	25/11/04	1,127	1,131	1,102	1,116	-18	-1.587302	5,200	-
[7050]	25/10/31	1,122	1,156	1,122	1,134	+15	+1.340483	4,200	-
[7050]	25/10/30	1,095	1,129	1,091	1,119	-1	-0.089286	8,000	-
[7050]	25/10/29	1,130	1,142	1,119	1,120	-9	-0.797166	12,400	-
[7050]	25/10/28	1,140	1,150	1,129	1,129	-18	-1.569311	9,600	-
[7050]	25/10/27	1,158	1,158	1,144	1,147	-11	-0.949914	8,600	-
[7050]	25/10/24	1,121	1,158	1,121	1,158	+23	+2.026432	7,600	-
[7050]	25/10/23	1,126	1,137	1,119	1,135	-2	-0.175901	4,200	-
[7050]	25/10/22	1,126	1,145	1,117	1,137	+11	+0.976909	6,800	-
[7050]	25/10/21	1,128	1,161	1,125	1,126	-1	-0.088731	8,800	-
[7050]	25/10/20	1,126	1,136	1,126	1,127	+2	+0.177778	2,600	-
[7050]	25/10/17	1,132	1,134	1,122	1,125	-9	-0.793651	5,200	-
[7050]	25/10/16	1,132	1,144	1,130	1,134	+2	+0.176678	6,400	-
[7050]	25/10/15	1,110	1,142	1,110	1,132	+30	+2.722323	7,200	-
[7050]	25/10/14	1,101	1,116	1,090	1,102	-22	-1.957295	24,800	-
[7050]	25/10/10	1,135	1,135	1,124	1,124	-12	-1.056338	7,400	-
[7050]	25/10/09	1,143	1,149	1,136	1,136	-11	-0.959024	1,800	-
[7050]	25/10/08	1,149	1,153	1,142	1,147	-2	-0.174064	4,400	-
[7050]	25/10/07	1,155	1,155	1,143	1,149	+4	+0.349345	4,800	-
[7050]	25/10/06	1,158	1,159	1,145	1,145	+4	+0.35057	8,800	-
[7050]	25/10/03	1,149	1,151	1,141	1,141	+1	+0.087719	6,400	-
[7050]	25/10/02	1,140	1,149	1,140	1,140	+1	+0.087796	6,600	-
[7050]	25/10/01	1,150	1,154	1,111	1,139	-25	-2.147766	20,600	-
[7050]	25/09/30	1,168	1,168	1,140	1,164	-3	-0.257069	6,600	-
[7050]	25/09/29	1,173	1,173	1,155	1,167	+7	+0.603448	6,200	-
[7050]	25/09/26	1,150	1,168	1,148	1,160	+9	+0.781929	17,400	-
[7050]	25/09/25	1,158	1,158	1,151	1,151	-7	-0.604491	8,000	-
[7050]	25/09/24	1,156	1,159	1,146	1,158	+2	+0.17301	8,200	-
[7050]	25/09/22	1,158	1,164	1,156	1,156	0	0	11,600	-
[7050]	25/09/19	1,182	1,187	1,150	1,156	-16	-1.365188	28,200	-
[7050]	25/09/18	1,170	1,187	1,170	1,172	+2	+0.17094	7,800	-
[7050]	25/09/17	1,175	1,182	1,170	1,170	-5	-0.425532	20,000	-
[7050]	25/09/16	1,165	1,187	1,125	1,175	-58	-4.703974	114,800	-
[7050]	25/09/12	1,244	1,249	1,207	1,233	+1	+0.081169	38,600	-
[7050]	25/09/11	1,247	1,247	1,227	1,232	-9	-0.725222	15,400	-
[7050]	25/09/10	1,237	1,242	1,231	1,241	+2	+0.161421	7,000	-
[7050]	25/09/09	1,243	1,244	1,218	1,239	+2	+0.161681	8,400	-
[7050]	25/09/08	1,241	1,250	1,207	1,237	+12	+0.979592	12,600	-
[7050]	25/09/05	1,225	1,240	1,222	1,225	+11	+0.906096	11,600	-