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
[7318]	26/10/29	1,155	1,158	1,107	1,131	-2	-0.176523	52,300	20,249,851,904
[7318]	26/10/28	1,120	1,153	1,115	1,133	+38	+3.47032	110,700	20,285,661,184
[7318]	26/10/27	1,100	1,116	1,081	1,095	+15	+1.388889	56,600	19,605,293,056
[7318]	26/10/26	1,085	1,102	1,073	1,080	-12	-1.098901	50,500	19,336,728,576
[7318]	26/10/23	1,068	1,112	1,056	1,092	-32	-2.846975	177,800	19,619,137,536
[7318]	26/10/22	1,213	1,213	1,113	1,124	-84	-6.953642	180,600	20,194,058,240
[7318]	26/10/21	1,175	1,239	1,173	1,208	+49	+4.227783	104,000	21,703,223,296
[7318]	26/10/20	1,233	1,233	1,152	1,159	-86	-6.907631	127,500	20,822,876,160
[7318]	26/10/19	1,234	1,250	1,217	1,245	-27	-2.122642	66,600	22,367,973,376
[7318]	26/10/16	1,196	1,278	1,155	1,272	+106	+9.090909	141,800	22,853,062,656
[7318]	26/10/15	1,201	1,209	1,161	1,166	-61	-4.971475	174,200	20,948,639,744
[7318]	26/10/14	1,295	1,296	1,226	1,227	-43	-3.385827	159,700	22,044,581,888
[7318]	26/10/13	1,277	1,297	1,261	1,270	-37	-2.83091	56,900	22,817,130,496
[7318]	26/10/09	1,279	1,307	1,269	1,307	+21	+1.63297	41,800	23,481,880,576
[7318]	26/10/08	1,318	1,318	1,281	1,286	-50	-3.742515	63,000	23,104,589,824
[7318]	26/10/07	1,348	1,351	1,314	1,336	0	0	58,300	24,002,902,016
[7318]	26/10/06	1,356	1,360	1,313	1,336	-20	-1.474926	97,200	24,002,902,016
[7318]	26/10/05	1,339	1,374	1,331	1,356	+45	+3.432494	78,700	24,362,227,712
[7318]	26/10/02	1,351	1,351	1,297	1,311	-14	-1.056604	57,500	23,553,744,896
[7318]	26/10/01	1,348	1,348	1,292	1,325	-29	-2.141802	102,000	23,805,274,112
[7318]	26/09/30	1,368	1,387	1,350	1,354	+16	+1.195815	104,600	24,326,293,504
[7318]	26/09/29	1,376	1,387	1,320	1,338	-62	-4.428571	88,400	24,038,834,176
[7318]	26/09/28	1,387	1,449	1,370	1,400	+30	+2.189781	117,200	25,152,741,376
[7318]	26/09/25	1,365	1,383	1,348	1,370	-1	-0.072939	103,500	24,613,754,880
[7318]	26/09/24	1,370	1,396	1,359	1,371	+20	+1.480385	86,200	24,631,719,936
[7318]	26/09/18	1,334	1,361	1,320	1,351	+46	+3.524904	74,600	23,341,826,048
[7318]	26/09/17	1,309	1,330	1,304	1,305	-1	-0.07657	61,000	22,547,064,832
[7318]	26/09/16	1,339	1,339	1,280	1,306	-38	-2.827381	73,000	22,564,341,760
[7318]	26/09/15	1,289	1,350	1,281	1,344	+50	+3.863988	79,200	24,424,581,120
[7318]	26/09/14	1,275	1,301	1,264	1,294	+10	+0.778816	65,100	23,515,928,576
[7318]	26/09/11	1,317	1,323	1,271	1,284	-60	-4.464286	129,300	23,334,199,296
[7318]	26/09/10	1,340	1,351	1,317	1,344	-15	-1.103753	66,800	24,424,581,120
[7318]	26/09/09	1,338	1,371	1,338	1,359	+6	+0.443459	38,900	24,697,178,112
[7318]	26/09/08	1,390	1,393	1,353	1,353	-57	-4.042553	57,200	24,588,138,496
[7318]	26/09/07	1,354	1,411	1,334	1,410	+56	+4.135894	99,900	25,624,002,560
[7318]	26/09/04	1,329	1,363	1,321	1,354	+45	+3.437739	93,400	24,606,312,448
[7318]	26/09/03	1,375	1,378	1,308	1,309	-55	-4.032258	270,600	23,788,525,568
[7318]	26/09/02	1,430	1,444	1,359	1,364	-86	-5.931034	195,900	24,788,043,776
[7318]	26/09/01	1,470	1,472	1,438	1,450	-25	-1.694915	65,400	26,350,925,824
[7318]	26/08/31	1,434	1,479	1,422	1,475	+23	+1.584022	84,400	26,805,252,096
[7318]	26/08/28	1,456	1,485	1,430	1,452	-4	-0.274725	154,300	26,387,271,680
[7318]	26/08/27	1,422	1,470	1,420	1,456	+23	+1.605024	70,000	26,459,963,392
[7318]	26/08/26	1,468	1,482	1,403	1,433	-65	-4.339119	194,700	26,041,982,976
[7318]	26/08/25	1,450	1,498	1,430	1,498	+48	+3.310345	78,500	27,223,232,512
[7318]	26/08/24	1,480	1,480	1,438	1,450	-29	-1.960784	128,800	26,350,925,824
[7318]	26/08/21	1,440	1,479	1,439	1,479	+9	+0.612245	90,000	26,877,943,808
[7318]	26/08/20	1,414	1,470	1,399	1,470	+60	+4.255319	132,900	26,714,386,432
[7318]	26/08/19	1,591	1,600	1,403	1,410	-141	-9.090909	364,100	25,624,002,560
[7318]	26/08/18	1,543	1,635	1,520	1,551	+6	+0.38835	215,600	28,186,402,816
[7318]	26/08/17	1,493	1,563	1,476	1,545	+69	+4.674797	151,000	28,079,564,800
[7318]	26/08/14	1,437	1,499	1,422	1,476	+55	+3.870514	128,400	26,825,527,296
[7318]	26/08/13	1,587	1,600	1,418	1,421	-132	-8.499678	332,400	25,825,931,264
[7318]	26/08/12	1,430	1,587	1,364	1,553	+6	+0.387847	853,300	28,224,960,512
[7318]	26/08/10	1,547	1,547	1,547	1,547	-400	-20.544427	27,700	28,115,914,752
[7318]	26/08/07	1,991	2,025	1,897	1,947	-41	-2.062374	127,600	35,385,704,448
[7318]	26/08/06	2,076	2,100	1,974	1,988	-132	-6.226415	108,700	36,130,856,960
[7318]	26/08/05	2,000	2,130	2,000	2,120	+167	+8.550947	137,400	38,529,888,256
[7318]	26/08/04	1,903	1,975	1,886	1,953	+42	+2.197802	46,700	35,494,752,256
[7318]	26/08/03	1,875	1,934	1,800	1,911	+9	+0.473186	96,900	34,731,421,696
[7318]	26/07/31	1,850	1,949	1,833	1,902	+96	+5.315615	86,400	34,567,852,032
[7318]	26/07/30	1,843	1,861	1,741	1,806	-33	-1.794454	143,500	32,823,103,488
[7318]	26/07/29	1,947	1,985	1,800	1,839	-68	-3.56581	214,100	33,422,862,336
[7318]	26/07/28	2,025	2,090	1,907	1,907	-97	-4.840319	105,400	34,658,725,888
[7318]	26/07/27	2,025	2,065	1,925	2,004	-8	-0.397614	94,800	36,421,648,384
[7318]	26/07/24	1,976	2,020	1,972	2,012	+10	+0.4995	63,200	36,567,044,096
[7318]	26/07/23	2,025	2,037	1,968	2,002	+18	+0.907258	104,200	36,385,300,480
[7318]	26/07/22	1,971	2,057	1,956	1,984	+53	+2.744692	98,300	36,058,161,152
[7318]	26/07/21	1,985	1,992	1,862	1,931	-34	-1.73028	140,600	35,094,913,024
[7318]	26/07/17	2,031	2,040	1,901	1,965	-99	-4.796512	241,100	-
[7318]	26/07/16	2,137	2,155	2,056	2,064	-94	-4.355885	143,000	-
[7318]	26/07/15	1,960	2,168	1,956	2,158	+171	+8.605939	181,800	-
[7318]	26/07/14	2,024	2,097	1,921	1,987	-13	-0.65	233,000	-
[7318]	26/07/13	2,034	2,056	1,905	2,000	-35	-1.719902	226,900	-
[7318]	26/07/10	2,024	2,124	1,999	2,035	+24	+1.193436	129,600	-
[7318]	26/07/09	2,069	2,123	1,988	2,011	-26	-1.276387	183,500	-
[7318]	26/07/08	2,150	2,189	2,022	2,037	-190	-8.531657	328,900	-
[7318]	26/07/07	2,385	2,443	2,217	2,227	-172	-7.169654	155,100	-
[7318]	26/07/06	2,356	2,413	2,303	2,399	+40	+1.695634	111,500	-
[7318]	26/07/03	2,129	2,375	2,129	2,359	+139	+6.261261	267,200	-
[7318]	26/07/02	2,225	2,275	2,085	2,220	-31	-1.377166	247,800	-
[7318]	26/07/01	2,175	2,270	2,163	2,251	+65	+2.973468	94,600	-
[7318]	26/06/30	2,195	2,230	2,106	2,186	+13	+0.598251	113,200	-
[7318]	26/06/29	2,232	2,279	2,106	2,173	-9	-0.412466	241,900	-
[7318]	26/06/26	2,274	2,305	2,120	2,182	-142	-6.110155	311,900	-
[7318]	26/06/25	2,455	2,525	2,289	2,324	-81	-3.367983	231,700	-
[7318]	26/06/24	2,464	2,600	2,405	2,405	-70	-2.828283	178,800	-
[7318]	26/06/23	2,350	2,560	2,321	2,475	+76	+3.167987	228,400	-
[7318]	26/06/22	2,335	2,400	2,300	2,399	+96	+4.168476	97,100	-
[7318]	26/06/19	2,402	2,420	2,270	2,303	-99	-4.121565	155,700	-
[7318]	26/06/18	2,300	2,490	2,300	2,402	+155	+6.898086	301,000	-
[7318]	26/06/17	2,129	2,269	2,125	2,247	+94	+4.366001	104,900	-
[7318]	26/06/16	2,074	2,187	2,050	2,153	+86	+4.160619	141,700	-
[7318]	26/06/15	2,125	2,131	2,000	2,067	+5	+0.242483	225,100	-
[7318]	26/06/12	2,324	2,350	1,958	2,062	-225	-9.838216	527,500	-
[7318]	26/06/11	2,202	2,300	2,179	2,287	-15	-0.651607	134,500	-
[7318]	26/06/10	2,300	2,394	2,257	2,302	-84	-3.520536	165,100	-
[7318]	26/06/09	2,281	2,425	2,256	2,386	+138	+6.13879	200,400	-
[7318]	26/06/08	2,150	2,288	2,112	2,248	+19	+0.8524	178,900	-
[7318]	26/06/05	2,165	2,260	2,112	2,229	+14	+0.632054	185,100	-
[7318]	26/06/04	2,333	2,352	2,138	2,215	-152	-6.421631	346,300	-
[7318]	26/06/03	2,475	2,550	2,331	2,367	-103	-4.17004	331,000	-
[7318]	26/06/02	2,375	2,479	2,350	2,470	+195	+8.571429	200,700	-
[7318]	26/06/01	2,325	2,325	2,215	2,275	-71	-3.026428	195,800	-
[7318]	26/05/29	2,374	2,400	2,310	2,346	-1	-0.042608	109,300	-
[7318]	26/05/28	2,312	2,430	2,263	2,347	-3	-0.12766	250,700	-
[7318]	26/05/27	2,288	2,423	2,270	2,350	+102	+4.537367	245,900	-
[7318]	26/05/26	2,282	2,290	2,117	2,248	-34	-1.489921	170,600	-
[7318]	26/05/25	2,349	2,350	2,253	2,282	-62	-2.645051	263,500	-
[7318]	26/05/22	2,222	2,367	2,222	2,344	+169	+7.770115	307,300	-
[7318]	26/05/21	2,075	2,195	2,004	2,175	+129	+6.304985	261,500	-
[7318]	26/05/20	2,070	2,224	1,990	2,046	-24	-1.15942	313,100	-
[7318]	26/05/19	2,066	2,197	2,026	2,070	+131	+6.75606	322,800	-
[7318]	26/05/18	1,930	2,017	1,885	1,939	+55	+2.919321	305,300	-
[7318]	26/05/15	2,091	2,093	1,810	1,884	-170	-8.276534	582,000	-
[7318]	26/05/14	2,186	2,213	2,030	2,054	-90	-4.197761	241,000	-
[7318]	26/05/13	2,124	2,190	2,085	2,144	+9	+0.421546	132,200	-
[7318]	26/05/12	2,214	2,270	2,124	2,135	+8	+0.376117	200,300	-
[7318]	26/05/11	2,179	2,179	2,082	2,127	-39	-1.800554	195,700	-
[7318]	26/05/08	2,079	2,240	2,079	2,166	+78	+3.735632	327,000	-
[7318]	26/05/07	2,005	2,089	1,980	2,088	+123	+6.259542	280,500	-
[7318]	26/05/01	1,950	2,031	1,943	1,965	+53	+2.771967	227,800	-
[7318]	26/04/30	1,804	1,947	1,786	1,912	+28	+1.4862	208,500	-
[7318]	26/04/28	1,846	1,888	1,789	1,884	+27	+1.453958	207,400	-
[7318]	26/04/27	1,812	1,915	1,783	1,857	+47	+2.596685	232,700	-
[7318]	26/04/24	1,832	1,843	1,765	1,810	-26	-1.416122	253,000	-
[7318]	26/04/23	1,982	1,988	1,810	1,836	-146	-7.366297	340,200	-
[7318]	26/04/22	2,042	2,042	1,940	1,982	-83	-4.01937	232,200	-
[7318]	26/04/21	2,130	2,138	2,057	2,065	+31	+1.52409	99,100	-
[7318]	26/04/20	2,030	2,089	2,026	2,034	+14	+0.693069	156,200	-
[7318]	26/04/17	2,100	2,100	1,986	2,020	-107	-5.030559	207,200	-
[7318]	26/04/16	2,101	2,156	2,084	2,127	+52	+2.506024	146,800	-
[7318]	26/04/15	2,176	2,194	2,068	2,075	-123	-5.595996	250,200	-
[7318]	26/04/14	2,115	2,207	2,096	2,198	+133	+6.440678	266,600	-
[7318]	26/04/13	1,909	2,085	1,909	2,065	+130	+6.718346	322,200	-
[7318]	26/04/10	1,973	2,012	1,924	1,935	-10	-0.514139	191,800	-
[7318]	26/04/09	1,960	1,971	1,871	1,945	-40	-2.015113	269,700	-
[7318]	26/04/08	1,850	2,012	1,844	1,985	+245	+14.08046	589,200	-
[7318]	26/04/07	1,700	1,770	1,689	1,740	+62	+3.694875	170,100	-
[7318]	26/04/06	1,619	1,692	1,616	1,678	+28	+1.69697	119,100	-
[7318]	26/04/03	1,621	1,678	1,607	1,650	+69	+4.364326	166,200	-
[7318]	26/04/02	1,593	1,688	1,566	1,581	+28	+1.802962	410,900	-
[7318]	26/04/01	1,500	1,556	1,473	1,553	+172	+12.454743	248,800	-
[7318]	26/03/31	1,380	1,454	1,365	1,381	-21	-1.49786	185,400	-
[7318]	26/03/30	1,422	1,439	1,374	1,402	-106	-7.029178	279,500	-
[7318]	26/03/27	1,462	1,529	1,454	1,508	+16	+1.072386	183,700	-
[7318]	26/03/26	1,520	1,537	1,480	1,492	-38	-2.48366	162,500	-
[7318]	26/03/25	1,501	1,543	1,481	1,530	+68	+4.651163	202,700	-
[7318]	26/03/24	1,468	1,470	1,400	1,462	+81	+5.865315	241,500	-
[7318]	26/03/23	1,414	1,428	1,350	1,381	-119	-7.933333	455,200	-
[7318]	26/03/19	1,586	1,587	1,480	1,500	-132	-8.088235	313,900	-
[7318]	26/03/18	1,639	1,660	1,578	1,632	+56	+3.553299	174,100	-
[7318]	26/03/17	1,693	1,721	1,576	1,576	-92	-5.515588	260,000	-
[7318]	26/03/16	1,756	1,765	1,635	1,668	-93	-5.28109	362,800	-
[7318]	26/03/13	1,730	1,813	1,730	1,761	-21	-1.178451	207,900	-
[7318]	26/03/12	1,818	1,859	1,751	1,782	-71	-3.831624	289,500	-
[7318]	26/03/11	1,940	1,960	1,836	1,853	-86	-4.435276	545,700	-
[7318]	26/03/10	1,725	1,967	1,717	1,939	+263	+15.692124	689,900	-
[7318]	26/03/09	1,731	1,754	1,610	1,676	-135	-7.454445	438,600	-
[7318]	26/03/06	1,755	1,831	1,682	1,811	-24	-1.307902	512,900	-
[7318]	26/03/05	1,676	1,843	1,672	1,835	+239	+14.974937	437,900	-
[7318]	26/03/04	1,656	1,724	1,554	1,596	-140	-8.064516	756,000	-
[7318]	26/03/03	1,775	1,874	1,712	1,736	-79	-4.352617	624,800	-
[7318]	26/03/02	1,718	1,865	1,669	1,815	+83	+4.792148	702,300	-
[7318]	26/02/27	1,554	1,737	1,545	1,732	+197	+12.833876	617,800	-
[7318]	26/02/26	1,460	1,578	1,440	1,535	+62	+4.209097	319,500	-
[7318]	26/02/25	1,436	1,525	1,435	1,473	+45	+3.151261	473,800	-
[7318]	26/02/24	1,427	1,474	1,402	1,428	+141	+10.955711	653,200	-
[7318]	26/02/20	1,214	1,300	1,214	1,287	+67	+5.491803	362,200	-
[7318]	26/02/19	1,270	1,310	1,213	1,220	-55	-4.313725	260,700	-
[7318]	26/02/18	1,241	1,319	1,241	1,275	+27	+2.163462	264,500	-
[7318]	26/02/17	1,334	1,334	1,240	1,248	-83	-6.235913	407,100	-
[7318]	26/02/16	1,306	1,372	1,282	1,331	+66	+5.217391	613,300	-
[7318]	26/02/13	1,209	1,305	1,196	1,265	+78	+6.571188	637,700	-
[7318]	26/02/12	1,190	1,286	1,125	1,187	+57	+5.044248	1,659,300	-
[7318]	26/02/10	1,101	1,150	1,087	1,130	+63	+5.904405	496,700	-
[7318]	26/02/09	1,096	1,107	1,057	1,067	-20	-1.839926	241,400	-
[7318]	26/02/06	1,064	1,089	1,025	1,087	-6	-0.548948	252,200	-
[7318]	26/02/05	1,083	1,114	1,073	1,093	0	0	150,600	-
[7318]	26/02/04	1,079	1,109	1,064	1,093	+28	+2.629108	191,800	-
[7318]	26/02/03	1,075	1,083	1,031	1,065	+11	+1.043643	190,100	-
[7318]	26/02/02	1,070	1,089	1,050	1,054	-37	-3.391384	220,500	-
[7318]	26/01/30	1,077	1,096	1,061	1,091	+18	+1.67754	123,000	-
[7318]	26/01/29	1,120	1,124	1,067	1,073	-26	-2.365787	223,200	-
[7318]	26/01/28	1,086	1,106	1,056	1,099	+13	+1.197053	103,800	-
[7318]	26/01/27	1,082	1,098	1,058	1,086	+5	+0.462535	106,600	-
[7318]	26/01/26	1,064	1,100	1,052	1,081	-13	-1.1883	157,600	-
[7318]	26/01/23	1,076	1,124	1,076	1,094	+33	+3.110273	211,200	-
[7318]	26/01/22	1,048	1,073	1,027	1,061	+26	+2.512077	191,400	-
[7318]	26/01/21	1,027	1,052	1,016	1,035	-30	-2.816901	186,300	-
[7318]	26/01/20	1,068	1,113	1,059	1,065	+9	+0.852273	291,200	-
[7318]	26/01/19	1,075	1,080	1,052	1,056	+6	+0.571429	135,600	-
[7318]	26/01/16	1,093	1,098	1,040	1,050	-43	-3.934126	236,800	-
[7318]	26/01/15	1,018	1,096	1,018	1,093	+82	+8.110781	347,200	-
[7318]	26/01/14	1,038	1,055	1,004	1,011	-12	-1.173021	161,800	-
[7318]	26/01/13	1,028	1,042	1,010	1,023	+23	+2.3	245,400	-
[7318]	26/01/09	1,050	1,050	990	1,000	-54	-5.12334	382,200	-
[7318]	26/01/08	1,053	1,096	1,038	1,054	+48	+4.771372	379,700	-
[7318]	26/01/07	996	1,015	992	1,006	+3	+0.299103	113,000	-
[7318]	26/01/06	1,020	1,023	996	1,003	-6	-0.594648	212,800	-
[7318]	26/01/05	1,049	1,055	1,004	1,009	-24	-2.32333	198,800	-
[7318]	25/12/30	1,073	1,079	1,023	1,033	-49	-4.528651	231,400	-
[7318]	25/12/29	1,151	1,155	1,071	1,082	-68	-5.913043	306,300	-
[7318]	25/12/26	1,120	1,150	1,097	1,150	+30	+2.678571	307,000	-
[7318]	25/12/25	1,060	1,135	1,057	1,120	+66	+6.26186	354,400	-
[7318]	25/12/24	1,075	1,106	1,043	1,054	+7	+0.668577	335,700	-
[7318]	25/12/23	1,009	1,093	997	1,047	+38	+3.766105	529,800	-
[7318]	25/12/22	1,047	1,060	981	1,009	-30	-2.887392	476,500	-
[7318]	25/12/19	1,003	1,044	1,003	1,039	+39	+3.9	222,800	-
[7318]	25/12/18	975	1,022	968	1,000	0	0	185,300	-
[7318]	25/12/17	1,014	1,018	993	1,000	+1	+0.1001	243,700	-
[7318]	25/12/16	1,078	1,078	986	999	-96	-8.767123	364,100	-
[7318]	25/12/15	1,030	1,107	1,012	1,095	+87	+8.630952	554,900	-
[7318]	25/12/12	985	1,030	985	1,008	+53	+5.549738	259,300	-
[7318]	25/12/11	1,018	1,022	950	955	-49	-4.880478	327,900	-
[7318]	25/12/10	1,031	1,075	997	1,004	-38	-3.646833	234,000	-
[7318]	25/12/09	1,025	1,055	988	1,042	+39	+3.888335	228,000	-
[7318]	25/12/08	1,028	1,043	990	1,003	+25	+2.556237	210,300	-
[7318]	25/12/05	1,011	1,035	964	978	-61	-5.87103	323,900	-
[7318]	25/12/04	1,016	1,050	993	1,039	+13	+1.267057	227,400	-
[7318]	25/12/03	1,081	1,100	1,016	1,026	-54	-5	275,300	-
[7318]	25/12/02	1,287	1,287	1,055	1,080	-159	-12.83293	488,600	-
[7318]	25/12/01	1,315	1,325	1,225	1,239	-70	-5.347594	174,200	-
[7318]	25/11/28	1,240	1,310	1,180	1,309	+69	+5.564516	305,400	-
[7318]	25/11/27	1,108	1,271	1,108	1,240	+103	+9.058927	489,800	-
[7318]	25/11/26	1,072	1,148	1,072	1,137	+100	+9.643202	345,200	-
[7318]	25/11/25	1,023	1,078	995	1,037	+29	+2.876984	371,600	-
[7318]	25/11/21	962	1,125	962	1,008	+28	+2.857143	1,085,200	-
[7318]	25/11/20	1,048	1,048	955	980	-51	-4.946654	897,200	-
[7318]	25/11/19	1,186	1,190	1,012	1,031	-151	-12.774958	1,064,800	-
[7318]	25/11/18	1,191	1,211	1,133	1,182	-61	-4.907482	437,600	-
[7318]	25/11/17	1,155	1,297	1,101	1,243	+91	+7.899306	988,800	-
[7318]	25/11/14	1,387	1,417	1,152	1,152	-250	-17.831669	1,196,400	-
[7318]	25/11/13	1,537	1,545	1,400	1,402	-110	-7.275132	311,200	-
[7318]	25/11/12	1,462	1,537	1,390	1,512	-25	-1.626545	548,400	-
[7318]	25/11/11	1,565	1,565	1,515	1,537	-28	-1.789137	271,600	-
[7318]	25/11/10	1,555	1,582	1,530	1,565	+8	+0.513809	139,600	-
[7318]	25/11/07	1,537	1,565	1,522	1,557	+20	+1.301236	148,800	-
[7318]	25/11/06	1,537	1,575	1,512	1,537	+15	+0.985545	108,000	-
[7318]	25/11/05	1,522	1,525	1,427	1,522	+22	+1.466667	166,800	-
[7318]	25/11/04	1,527	1,535	1,495	1,500	-2	-0.133156	88,000	-
[7318]	25/10/31	1,477	1,527	1,475	1,502	0	0	137,600	-
[7318]	25/10/30	1,497	1,520	1,455	1,502	-20	-1.31406	196,400	-
[7318]	25/10/29	1,607	1,607	1,502	1,522	-60	-3.792668	231,600	-
[7318]	25/10/28	1,620	1,645	1,572	1,582	-55	-3.359805	249,200	-
[7318]	25/10/27	1,592	1,690	1,575	1,637	+70	+4.467135	464,800	-
[7318]	25/10/24	1,447	1,567	1,425	1,567	+170	+12.168933	498,400	-
[7318]	25/10/23	1,422	1,450	1,382	1,397	-3	-0.214286	253,600	-
[7318]	25/10/22	1,387	1,477	1,365	1,400	+138	+10.935024	1,164,000	-
[7318]	25/10/21	1,287	1,290	1,247	1,262	-15	-1.174628	167,200	-
[7318]	25/10/20	1,260	1,280	1,225	1,277	+67	+5.53719	206,400	-
[7318]	25/10/17	1,280	1,280	1,205	1,210	-130	-9.701493	590,400	-
[7318]	25/10/16	1,315	1,345	1,312	1,340	+30	+2.290076	112,400	-
[7318]	25/10/15	1,262	1,317	1,260	1,310	+60	+4.8	114,800	-
[7318]	25/10/14	1,267	1,297	1,242	1,250	-52	-3.993856	334,800	-
[7318]	25/10/10	1,377	1,380	1,295	1,302	-83	-5.99278	262,800	-
[7318]	25/10/09	1,392	1,407	1,365	1,385	-7	-0.502874	255,200	-
[7318]	25/10/08	1,320	1,392	1,287	1,392	+72	+5.454545	310,400	-
[7318]	25/10/07	1,277	1,332	1,270	1,320	+23	+1.773323	197,200	-
[7318]	25/10/06	1,241	1,307	1,191	1,297	+90	+7.456504	269,600	-
[7318]	25/10/03	1,195	1,243	1,175	1,207	-5	-0.412541	437,600	-
[7318]	25/10/02	1,272	1,297	1,207	1,212	-63	-4.941176	358,400	-
[7318]	25/10/01	1,265	1,287	1,252	1,275	+10	+0.790514	149,200	-
[7318]	25/09/30	1,302	1,302	1,260	1,265	-25	-1.937984	140,400	-
[7318]	25/09/29	1,290	1,312	1,267	1,290	+23	+1.815312	212,400	-
[7318]	25/09/26	1,250	1,292	1,245	1,267	+5	+0.396197	282,800	-
[7318]	25/09/25	1,265	1,285	1,238	1,262	-15	-1.174628	349,200	-
[7318]	25/09/24	1,302	1,317	1,272	1,277	-50	-3.767898	226,400	-
[7318]	25/09/22	1,332	1,347	1,292	1,327	+12	+0.912548	244,800	-
[7318]	25/09/19	1,390	1,390	1,255	1,315	-62	-4.502542	742,800	-
[7318]	25/09/18	1,335	1,390	1,302	1,377	+42	+3.146067	336,800	-
[7318]	25/09/17	1,270	1,350	1,262	1,335	+53	+4.134165	362,000	-
[7318]	25/09/16	1,246	1,295	1,238	1,282	+15	+1.183899	341,200	-
[7318]	25/09/12	1,325	1,340	1,257	1,267	-70	-5.235602	607,600	-
[7318]	25/09/11	1,410	1,415	1,305	1,337	-93	-6.503497	715,600	-
[7318]	25/09/10	1,477	1,500	1,410	1,430	-37	-2.522154	371,200	-
[7318]	25/09/09	1,527	1,547	1,437	1,467	-45	-2.97619	521,200	-
[7318]	25/09/08	1,515	1,535	1,490	1,512	+32	+2.162162	332,400	-
[7318]	25/09/05	1,492	1,510	1,457	1,480	+38	+2.635229	330,000	-