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
[7409]	26/10/29	1,189	1,207	1,165	1,190	+4	+0.337268	188,300	29,660,817,408
[7409]	26/10/28	1,160	1,197	1,155	1,186	+46	+4.035088	206,400	29,561,116,672
[7409]	26/10/27	1,140	1,161	1,132	1,140	+30	+2.702703	165,500	28,414,564,352
[7409]	26/10/26	1,118	1,149	1,094	1,110	-30	-2.631579	223,500	27,666,812,928
[7409]	26/10/23	1,147	1,162	1,116	1,140	-59	-4.920767	354,200	28,414,564,352
[7409]	26/10/22	1,252	1,255	1,195	1,199	-49	-3.926282	208,300	29,885,143,040
[7409]	26/10/21	1,241	1,300	1,237	1,248	+35	+2.885408	205,100	31,106,469,888
[7409]	26/10/20	1,276	1,283	1,212	1,213	-73	-5.676516	146,800	30,234,093,568
[7409]	26/10/19	1,255	1,290	1,242	1,286	-1	-0.0777	105,700	32,053,622,784
[7409]	26/10/16	1,259	1,308	1,247	1,287	+47	+3.790323	187,000	32,078,546,944
[7409]	26/10/15	1,320	1,321	1,241	1,240	-100	-7.462687	235,500	30,907,068,416
[7409]	26/10/14	1,367	1,384	1,340	1,340	-30	-2.189781	128,400	33,399,574,528
[7409]	26/10/13	1,375	1,396	1,352	1,370	-4	-0.291121	124,800	34,147,325,952
[7409]	26/10/09	1,392	1,414	1,368	1,374	-15	-1.079914	176,100	34,247,026,688
[7409]	26/10/08	1,459	1,459	1,389	1,389	-71	-4.863014	176,700	34,620,903,424
[7409]	26/10/07	1,488	1,520	1,442	1,460	-24	-1.617251	135,000	36,390,580,224
[7409]	26/10/06	1,514	1,525	1,477	1,484	-30	-1.981506	96,500	36,988,784,640
[7409]	26/10/05	1,498	1,548	1,486	1,514	+39	+2.644068	136,400	37,736,534,016
[7409]	26/10/02	1,450	1,491	1,450	1,475	+32	+2.217602	78,300	36,764,459,008
[7409]	26/10/01	1,462	1,462	1,426	1,443	-27	-1.836735	65,500	35,966,857,216
[7409]	26/09/30	1,475	1,475	1,439	1,470	+44	+3.085554	70,000	36,639,834,112
[7409]	26/09/29	1,460	1,472	1,422	1,426	-24	-1.655172	113,200	35,543,130,112
[7409]	26/09/28	1,531	1,531	1,447	1,450	-74	-4.855643	119,100	35,932,094,464
[7409]	26/09/25	1,503	1,526	1,495	1,524	+21	+1.397206	63,300	37,765,873,664
[7409]	26/09/24	1,513	1,543	1,486	1,503	+14	+0.940228	196,400	37,245,476,864
[7409]	26/09/18	1,510	1,515	1,461	1,489	-6	-0.401338	86,400	36,898,545,664
[7409]	26/09/17	1,467	1,510	1,465	1,495	+43	+2.961433	110,100	37,047,230,464
[7409]	26/09/16	1,440	1,468	1,435	1,452	+17	+1.184669	74,500	35,981,656,064
[7409]	26/09/15	1,453	1,453	1,420	1,435	-4	-0.277971	84,100	35,560,386,560
[7409]	26/09/14	1,403	1,454	1,388	1,439	+36	+2.56593	81,600	35,659,509,760
[7409]	26/09/11	1,377	1,426	1,350	1,403	-12	-0.848057	172,800	34,767,400,960
[7409]	26/09/10	1,477	1,477	1,393	1,415	-62	-4.197698	175,000	35,064,770,560
[7409]	26/09/09	1,505	1,532	1,477	1,477	-33	-2.18543	102,700	36,601,176,064
[7409]	26/09/08	1,558	1,575	1,509	1,510	-49	-3.14304	88,200	37,418,942,464
[7409]	26/09/07	1,530	1,563	1,523	1,559	+48	+3.176704	100,900	38,633,197,568
[7409]	26/09/04	1,500	1,525	1,492	1,511	+11	+0.733333	66,100	37,443,723,264
[7409]	26/09/03	1,501	1,511	1,457	1,500	+15	+1.010101	80,100	37,171,134,464
[7409]	26/09/02	1,490	1,510	1,474	1,485	-41	-2.686763	101,900	36,799,422,464
[7409]	26/09/01	1,530	1,560	1,518	1,526	-44	-2.802548	103,600	37,815,435,264
[7409]	26/08/31	1,560	1,573	1,488	1,570	-17	-1.071204	201,000	38,905,786,368
[7409]	26/08/28	1,649	1,683	1,581	1,587	-70	-4.224502	226,300	39,327,059,968
[7409]	26/08/27	1,626	1,680	1,603	1,657	+64	+4.017577	218,000	41,061,711,872
[7409]	26/08/26	1,547	1,609	1,530	1,593	+46	+2.973497	241,700	39,475,744,768
[7409]	26/08/25	1,444	1,555	1,435	1,547	+104	+7.207207	360,300	38,335,827,968
[7409]	26/08/24	1,388	1,460	1,385	1,443	+77	+5.636896	245,600	35,758,628,864
[7409]	26/08/21	1,410	1,413	1,357	1,366	-66	-4.608939	166,200	32,473,995,264
[7409]	26/08/20	1,372	1,445	1,372	1,432	+82	+6.074074	237,700	34,043,015,168
[7409]	26/08/19	1,358	1,374	1,301	1,350	-64	-4.526167	391,800	32,093,626,368
[7409]	26/08/18	1,498	1,498	1,407	1,414	-96	-6.357616	407,500	33,615,101,952
[7409]	26/08/17	1,701	1,729	1,495	1,510	-173	-10.279263	489,500	35,897,315,328
[7409]	26/08/14	1,691	1,774	1,553	1,683	+152	+9.928152	863,800	40,010,051,584
[7409]	26/08/13	1,585	1,695	1,482	1,531	-81	-5.024814	1,873,900	36,396,548,096
[7409]	26/08/12	1,635	1,636	1,580	1,612	+2	+0.124224	246,700	38,322,167,808
[7409]	26/08/10	1,643	1,669	1,606	1,610	-5	-0.309598	198,200	38,274,621,440
[7409]	26/08/07	1,605	1,633	1,553	1,615	-6	-0.370142	144,000	38,393,487,360
[7409]	26/08/06	1,650	1,658	1,595	1,621	-30	-1.817081	177,000	38,536,122,368
[7409]	26/08/05	1,600	1,668	1,591	1,651	+56	+3.510972	134,600	39,249,313,792
[7409]	26/08/04	1,564	1,663	1,564	1,595	+48	+3.10278	211,500	37,918,023,680
[7409]	26/08/03	1,524	1,568	1,486	1,547	-17	-1.086957	142,500	36,776,919,040
[7409]	26/07/31	1,437	1,588	1,429	1,564	+157	+11.158493	169,000	37,181,059,072
[7409]	26/07/30	1,339	1,429	1,317	1,407	+8	+0.571837	183,400	33,448,689,664
[7409]	26/07/29	1,432	1,505	1,350	1,399	-3	-0.21398	288,900	33,258,506,240
[7409]	26/07/28	1,482	1,506	1,402	1,402	-106	-7.029178	144,400	33,329,823,744
[7409]	26/07/27	1,508	1,539	1,482	1,508	+30	+2.02977	118,600	35,849,768,960
[7409]	26/07/24	1,455	1,493	1,448	1,478	+17	+1.163587	109,100	35,136,577,536
[7409]	26/07/23	1,450	1,490	1,436	1,461	+3	+0.205761	135,000	34,732,433,408
[7409]	26/07/22	1,441	1,519	1,421	1,458	-5	-0.341763	160,600	34,661,113,856
[7409]	26/07/21	1,408	1,486	1,375	1,463	+68	+4.874552	217,000	34,779,979,776
[7409]	26/07/17	1,475	1,500	1,356	1,395	-152	-9.825469	393,300	-
[7409]	26/07/16	1,570	1,609	1,530	1,547	-138	-8.189911	186,400	-
[7409]	26/07/15	1,585	1,688	1,568	1,685	+82	+5.115409	135,000	-
[7409]	26/07/14	1,540	1,616	1,501	1,603	-13	-0.804455	176,400	-
[7409]	26/07/13	1,638	1,651	1,570	1,616	-34	-2.060606	131,400	-
[7409]	26/07/10	1,568	1,675	1,542	1,650	+65	+4.100946	202,000	-
[7409]	26/07/09	1,651	1,651	1,561	1,585	-86	-5.146619	276,200	-
[7409]	26/07/08	1,721	1,731	1,660	1,671	-90	-5.110733	199,100	-
[7409]	26/07/07	1,920	1,920	1,760	1,761	-177	-9.133127	129,200	-
[7409]	26/07/06	1,848	1,957	1,818	1,938	+50	+2.648305	281,600	-
[7409]	26/07/03	1,735	1,890	1,735	1,888	+121	+6.847765	110,200	-
[7409]	26/07/02	1,723	1,792	1,690	1,767	+15	+0.856164	78,700	-
[7409]	26/07/01	1,800	1,808	1,707	1,752	-50	-2.774695	166,300	-
[7409]	26/06/30	1,924	1,974	1,802	1,802	-59	-3.170339	87,100	-
[7409]	26/06/29	1,850	1,861	1,751	1,861	+91	+5.141243	65,100	-
[7409]	26/06/26	1,820	1,835	1,717	1,770	-50	-2.747253	154,400	-
[7409]	26/06/25	1,827	1,857	1,680	1,820	-25	-1.355014	312,200	-
[7409]	26/06/24	1,815	1,890	1,805	1,845	+50	+2.785515	92,200	-
[7409]	26/06/23	1,967	1,967	1,782	1,795	-137	-7.091097	183,400	-
[7409]	26/06/22	2,000	2,015	1,925	1,932	+27	+1.417323	221,000	-
[7409]	26/06/19	2,035	2,050	1,885	1,905	-75	-3.787879	234,400	-
[7409]	26/06/18	1,955	2,022	1,935	1,980	+15	+0.763359	248,000	-
[7409]	26/06/17	1,742	1,972	1,712	1,965	+205	+11.647727	450,200	-
[7409]	26/06/16	1,750	1,810	1,705	1,760	+65	+3.834808	248,800	-
[7409]	26/06/15	1,680	1,740	1,675	1,695	+78	+4.823748	207,800	-
[7409]	26/06/12	1,652	1,660	1,580	1,617	0	0	186,200	-
[7409]	26/06/11	1,652	1,665	1,600	1,617	-100	-5.824112	193,400	-
[7409]	26/06/10	1,720	1,795	1,670	1,717	+32	+1.89911	319,000	-
[7409]	26/06/09	1,615	1,757	1,615	1,685	+95	+5.974843	348,200	-
[7409]	26/06/08	1,525	1,635	1,525	1,590	-7	-0.438322	256,000	-
[7409]	26/06/05	1,502	1,680	1,502	1,597	+95	+6.3249	452,400	-
[7409]	26/06/04	1,505	1,527	1,477	1,502	-28	-1.830065	119,000	-
[7409]	26/06/03	1,537	1,565	1,502	1,530	+23	+1.526211	168,800	-
[7409]	26/06/02	1,615	1,620	1,475	1,507	-3	-0.198675	246,400	-
[7409]	26/06/01	1,582	1,610	1,467	1,510	-52	-3.329065	463,800	-
[7409]	26/05/29	1,672	1,690	1,537	1,562	-145	-8.494435	585,400	-
[7409]	26/05/28	1,645	1,740	1,637	1,707	+32	+1.910448	377,000	-
[7409]	26/05/27	1,802	1,810	1,665	1,675	-162	-8.818726	391,400	-
[7409]	26/05/26	1,820	1,850	1,760	1,837	+22	+1.212121	346,000	-
[7409]	26/05/25	2,062	2,090	1,802	1,815	-247.5	-12	541,800	-
[7409]	26/05/22	2,160	2,200	2,057.5	2,062.5	-35	-1.668653	487,000	-
[7409]	26/05/21	2,000	2,170	1,982.5	2,097.5	+212.5	+11.27321	481,800	-
[7409]	26/05/20	1,925	1,932.5	1,757.5	1,885	-90	-4.556962	263,200	-
[7409]	26/05/19	2,067.5	2,125	1,942.5	1,975	-2.5	-0.126422	215,000	-
[7409]	26/05/18	1,952.5	2,007.5	1,900	1,977.5	+60	+3.129074	194,000	-
[7409]	26/05/15	1,950	1,992.5	1,862.5	1,917.5	-35	-1.792574	349,400	-
[7409]	26/05/14	2,247.5	2,307.5	1,945	1,952.5	-225	-10.332951	655,000	-
[7409]	26/05/13	2,225	2,260	2,147.5	2,177.5	-125	-5.428882	222,800	-
[7409]	26/05/12	2,372.5	2,375	2,287.5	2,302.5	-37.5	-1.602564	191,200	-
[7409]	26/05/11	2,330	2,390	2,280	2,340	+80	+3.539823	189,200	-
[7409]	26/05/08	2,162.5	2,292.5	2,127.5	2,260	+62.5	+2.844141	195,600	-
[7409]	26/05/07	2,162.5	2,207.5	2,135	2,197.5	+70	+3.290247	128,400	-
[7409]	26/05/01	2,185	2,210	2,122.5	2,127.5	-70	-3.185438	110,400	-
[7409]	26/04/30	2,187.5	2,250	2,160	2,197.5	+32.5	+1.501155	155,800	-
[7409]	26/04/28	2,195	2,240	2,165	2,165	-65	-2.914798	136,000	-
[7409]	26/04/27	2,187.5	2,242.5	2,070	2,230	-62.5	-2.726281	290,000	-
[7409]	26/04/24	2,307.5	2,395	2,265	2,292.5	+55	+2.458101	155,800	-
[7409]	26/04/23	2,297.5	2,372.5	2,235	2,237.5	-25	-1.104972	247,800	-
[7409]	26/04/22	2,200	2,265	2,175	2,262.5	+97.5	+4.503464	172,000	-
[7409]	26/04/21	2,132.5	2,182.5	2,105	2,165	+2.5	+0.115607	136,600	-
[7409]	26/04/20	2,222.5	2,225	2,122.5	2,162.5	+10	+0.464576	120,400	-
[7409]	26/04/17	2,272.5	2,272.5	2,145	2,152.5	-87.5	-3.90625	134,400	-
[7409]	26/04/16	2,225	2,242.5	2,155	2,240	+22.5	+1.014656	229,400	-
[7409]	26/04/15	2,447.5	2,450	2,210	2,217.5	-195	-8.082902	316,600	-
[7409]	26/04/14	2,350	2,420	2,315	2,412.5	+127.5	+5.579869	215,200	-
[7409]	26/04/13	2,175	2,290	2,155	2,285	+75	+3.393665	221,200	-
[7409]	26/04/10	2,190	2,230	2,150	2,210	+17.5	+0.798176	232,000	-
[7409]	26/04/09	2,155	2,222.5	2,100	2,192.5	+25	+1.153403	306,200	-
[7409]	26/04/08	2,182.5	2,192.5	2,092.5	2,167.5	+125	+6.119951	249,000	-
[7409]	26/04/07	2,002.5	2,075	2,002.5	2,042.5	+42.5	+2.125	193,800	-
[7409]	26/04/06	2,040	2,090	2,000	2,000	-40	-1.960784	136,400	-
[7409]	26/04/03	2,025	2,075	2,015	2,040	+45	+2.255639	157,000	-
[7409]	26/04/02	2,165	2,177.5	1,995	1,995	-107.5	-5.112961	247,600	-
[7409]	26/04/01	2,037.5	2,117.5	2,027.5	2,102.5	+142.5	+7.270408	216,800	-
[7409]	26/03/31	1,985	2,050	1,935	1,960	-60	-2.970297	204,200	-
[7409]	26/03/30	1,977.5	2,040	1,950	2,020	-97.5	-4.604486	206,000	-
[7409]	26/03/27	2,067.5	2,125	2,027.5	2,117.5	0	0	210,800	-
[7409]	26/03/26	2,165	2,180	2,102.5	2,117.5	-62.5	-2.866972	250,200	-
[7409]	26/03/25	2,035	2,187.5	2,017.5	2,180	+197.5	+9.962169	381,000	-
[7409]	26/03/24	2,025	2,062.5	1,952.5	1,982.5	+80	+4.204993	231,000	-
[7409]	26/03/23	1,970	1,992.5	1,862.5	1,902.5	-92.5	-4.636591	365,200	-
[7409]	26/03/19	2,035	2,057.5	1,995	1,995	-110	-5.225653	248,400	-
[7409]	26/03/18	2,050	2,137.5	2,030	2,105	+90	+4.466501	208,200	-
[7409]	26/03/17	2,187.5	2,205	1,990	2,015	-207.5	-9.336333	580,200	-
[7409]	26/03/16	2,197.5	2,282.5	2,170	2,222.5	-150	-6.322445	498,000	-
[7409]	26/03/13	2,372.5	2,425	2,350	2,372.5	-70	-2.865916	268,200	-
[7409]	26/03/12	2,445	2,540	2,432.5	2,442.5	-27.5	-1.11336	263,000	-
[7409]	26/03/11	2,515	2,575	2,467.5	2,470	+5	+0.20284	295,000	-
[7409]	26/03/10	2,505	2,535	2,410	2,465	+135	+5.793991	351,600	-
[7409]	26/03/09	2,287.5	2,380	2,227.5	2,330	-97.5	-4.016478	552,000	-
[7409]	26/03/06	2,460	2,535	2,390	2,427.5	-67.5	-2.705411	344,200	-
[7409]	26/03/05	2,580	2,675	2,430	2,495	+70	+2.886598	431,600	-
[7409]	26/03/04	2,500	2,640	2,395	2,425	-100	-3.960396	682,200	-
[7409]	26/03/03	2,580	2,775	2,515	2,525	-55	-2.131783	512,600	-
[7409]	26/03/02	2,535	2,635	2,482.5	2,580	-155	-5.667276	610,000	-
[7409]	26/02/27	2,635	2,740	2,545	2,735	+100	+3.795066	284,600	-
[7409]	26/02/26	2,795	2,795	2,540	2,635	-145	-5.215827	522,200	-
[7409]	26/02/25	2,600	2,840	2,600	2,780	+220	+8.59375	514,200	-
[7409]	26/02/24	2,550	2,660	2,432.5	2,560	-10	-0.389105	424,000	-
[7409]	26/02/20	2,675	2,720	2,482.5	2,570	-125	-4.638219	654,800	-
[7409]	26/02/19	2,675	2,730	2,620	2,695	-30	-1.100917	345,200	-
[7409]	26/02/18	2,640	2,730	2,605	2,725	+35	+1.301115	424,600	-
[7409]	26/02/17	2,480	2,705	2,460	2,690	+227.5	+9.238579	603,000	-
[7409]	26/02/16	2,452.5	2,497.5	2,300	2,462.5	+20	+0.818833	844,400	-
[7409]	26/02/13	2,000	2,442.5	1,925	2,442.5	+350	+16.726404	612,400	-
[7409]	26/02/12	2,015	2,120	1,975	2,092.5	+60	+2.95203	424,000	-
[7409]	26/02/10	1,912.5	2,042.5	1,880	2,032.5	+107.5	+5.584416	347,400	-
[7409]	26/02/09	1,922.5	1,940	1,877.5	1,925	+67.5	+3.633917	270,200	-
[7409]	26/02/06	1,835	1,877.5	1,792.5	1,857.5	+25	+1.364256	205,400	-
[7409]	26/02/05	1,845	1,847.5	1,777.5	1,832.5	-47.5	-2.526596	297,200	-
[7409]	26/02/04	1,822.5	1,880	1,817.5	1,880	+75	+4.155125	294,200	-
[7409]	26/02/03	1,775	1,815	1,700	1,805	+90	+5.247813	279,200	-
[7409]	26/02/02	1,722.5	1,825	1,670	1,715	-77.5	-4.32357	389,200	-
[7409]	26/01/30	1,692.5	1,812.5	1,665	1,792.5	+100	+5.908419	350,400	-
[7409]	26/01/29	1,660	1,725	1,642.5	1,692.5	+35	+2.111614	223,400	-
[7409]	26/01/28	1,587.5	1,665	1,535	1,657.5	+35	+2.157165	304,800	-
[7409]	26/01/27	1,580	1,632.5	1,560	1,622.5	-5	-0.30722	190,800	-
[7409]	26/01/26	1,692.5	1,700	1,605	1,627.5	-100	-5.788712	392,200	-
[7409]	26/01/23	1,592.5	1,770	1,587.5	1,727.5	+170	+10.914928	705,600	-
[7409]	26/01/22	1,600	1,642.5	1,542.5	1,557.5	-42.5	-2.65625	281,000	-
[7409]	26/01/21	1,540	1,607.5	1,507.5	1,600	+10	+0.628931	315,800	-
[7409]	26/01/20	1,557.5	1,622.5	1,542.5	1,590	+7.5	+0.473934	282,000	-
[7409]	26/01/19	1,535	1,612.5	1,500	1,582.5	+62.5	+4.111842	371,200	-
[7409]	26/01/16	1,542.5	1,542.5	1,467.5	1,520	-25	-1.618123	329,800	-
[7409]	26/01/15	1,492.5	1,575	1,484.5	1,545	+102	+7.068607	418,600	-
[7409]	26/01/14	1,456	1,460	1,412.5	1,443	-8.5	-0.585601	265,200	-
[7409]	26/01/13	1,373	1,470	1,353	1,451.5	+108	+8.038705	834,600	-
[7409]	26/01/09	1,398	1,418	1,316.5	1,343.5	-79.5	-5.586788	569,000	-
[7409]	26/01/08	1,373.5	1,444	1,346.5	1,423	+58	+4.249084	696,600	-
[7409]	26/01/07	1,340.5	1,373.5	1,265	1,365	-50.5	-3.567644	989,600	-
[7409]	26/01/06	1,450	1,530	1,314	1,415.5	+102.5	+7.80655	2,837,600	-
[7409]	26/01/05	1,301	1,313	1,293	1,313	+250	+23.518344	282,800	-
[7409]	25/12/30	1,111	1,199.5	1,030	1,063	-50.5	-4.535249	432,400	-
[7409]	25/12/29	1,150	1,363.5	1,100	1,113.5	-11	-0.978213	715,200	-
[7409]	25/12/26	1,091.5	1,178	1,079.5	1,124.5	+66.5	+6.285444	567,606	-
[7409]	25/12/25	1,031.5	1,069.5	1,019.5	1,058	+38.5	+3.776361	261,602	-
[7409]	25/12/24	976.5	1,033	976.5	1,019.5	+43	+4.403482	161,402	-
[7409]	25/12/23	989.5	1,009.5	974.5	976.5	-18	-1.809955	262,202	-
[7409]	25/12/22	934.5	1,019.5	931.5	994.5	+76.5	+8.333333	576,606	-
[7409]	25/12/19	899.5	929.5	899.5	918	+11.5	+1.268616	160,202	-
[7409]	25/12/18	851.5	936.5	851.5	906.5	+48.5	+5.652681	474,604	-
[7409]	25/12/17	886.5	889.5	849.5	858	-33.5	-3.757712	292,802	-
[7409]	25/12/16	919.5	931.5	889.5	891.5	-28	-3.045133	224,402	-
[7409]	25/12/15	923	926.5	894.5	919.5	-22	-2.336697	382,804	-
[7409]	25/12/12	961.5	973	938	941.5	-48	-4.850935	1,015,210	-
[7409]	25/12/11	984.5	1,038	984.5	989.5	+5	+0.507872	537,006	-
[7409]	25/12/10	994.5	1,013	974.5	984.5	-5	-0.505306	264,002	-
[7409]	25/12/09	999.5	1,018	979.5	989.5	-30	-2.942619	233,402	-
[7409]	25/12/08	1,046.5	1,046.5	994.5	1,019.5	-60	-5.558129	348,604	-
[7409]	25/12/05	1,096.5	1,106.5	1,069.5	1,079.5	-10	-0.917852	134,402	-
[7409]	25/12/04	1,096.5	1,113	1,084.5	1,089.5	+1.5	+0.137868	90,600	-
[7409]	25/12/03	1,091.5	1,116.5	1,086.5	1,088	-3.5	-0.32066	112,802	-
[7409]	25/12/02	1,134.5	1,138	1,084.5	1,091.5	-43	-3.790216	142,802	-
[7409]	25/12/01	1,179.5	1,189.5	1,129.5	1,134.5	-28.5	-2.450559	127,802	-
[7409]	25/11/28	1,163	1,179.5	1,158	1,163	0	0	98,400	-
[7409]	25/11/27	1,148	1,186.5	1,139.5	1,163	-26.5	-2.227827	183,602	-
[7409]	25/11/26	1,146.5	1,199.5	1,124.5	1,189.5	+23	+1.97171	274,202	-
[7409]	25/11/25	1,191.5	1,233	1,151.5	1,166.5	-16.5	-1.394759	276,002	-
[7409]	25/11/21	1,128	1,184.5	1,106.5	1,183	+38.5	+3.363914	247,202	-
[7409]	25/11/20	1,183	1,193	1,134.5	1,144.5	-7	-0.607903	238,802	-
[7409]	25/11/19	1,158	1,184.5	1,146.5	1,151.5	-31.5	-2.662722	255,002	-
[7409]	25/11/18	1,254.5	1,276.5	1,168	1,183	-71.5	-5.699482	433,804	-
[7409]	25/11/17	1,121.5	1,298	1,121.5	1,254.5	+101.5	+8.803122	1,096,810	-
[7409]	25/11/14	969.5	1,153	958	1,153	+166.5	+16.877851	865,208	-
[7409]	25/11/13	1,016.5	1,019.5	978	986.5	-26.5	-2.615992	152,402	-
[7409]	25/11/12	998	1,021.5	991.5	1,013	+26.5	+2.686265	131,402	-
[7409]	25/11/11	1,016.5	1,016.5	979.5	986.5	-28	-2.75998	156,602	-
[7409]	25/11/10	996.5	1,018	979.5	1,014.5	+18	+1.806322	100,202	-
[7409]	25/11/07	1,016.5	1,023	989.5	996.5	-36.5	-3.533398	193,202	-
[7409]	25/11/06	1,013	1,064.5	999.5	1,033	+86.5	+9.138933	664,806	-
[7409]	25/11/05	961.5	971.5	898	946.5	+2	+0.211752	397,804	-
[7409]	25/11/04	959.5	969.5	936.5	944.5	-8.5	-0.89192	76,200	-
[7409]	25/10/31	959.5	973	948	953	+3.5	+0.368615	145,202	-
[7409]	25/10/30	948	956.5	926.5	949.5	-18.5	-1.911157	205,202	-
[7409]	25/10/29	1,014.5	1,014.5	956.5	968	-35	-3.489531	225,602	-
[7409]	25/10/28	991.5	1,026.5	991.5	1,003	+1.5	+0.149775	297,002	-
[7409]	25/10/27	1,019.5	1,019.5	984.5	1,001.5	-1.5	-0.149551	364,204	-
[7409]	25/10/24	1,013	1,013	969.5	1,003	+40	+4.153686	315,004	-
[7409]	25/10/23	973	984.5	944.5	963	-11.5	-1.180092	450,604	-
[7409]	25/10/22	921.5	1,006.5	914.5	974.5	+53	+5.751492	592,206	-
[7409]	25/10/21	919.5	934.5	901.5	921.5	+17	+1.879491	136,202	-
[7409]	25/10/20	914.5	919.5	898	904.5	+23	+2.609189	116,402	-
[7409]	25/10/17	883	889.5	858	881.5	-3	-0.339175	130,202	-
[7409]	25/10/16	926.5	926.5	881.5	884.5	-25	-2.748763	150,602	-
[7409]	25/10/15	878	916.5	878	909.5	+31.5	+3.587699	136,802	-
[7409]	25/10/14	911.5	919.5	876.5	878	-50	-5.387931	295,802	-
[7409]	25/10/10	913	959.5	903	928	-1.5	-0.161377	368,404	-
[7409]	25/10/09	896.5	929.5	896.5	929.5	+38	+4.262479	237,602	-
[7409]	25/10/08	898	923	889.5	891.5	-23	-2.515036	228,002	-
[7409]	25/10/07	856.5	918	851.5	914.5	+75	+8.933889	519,606	-
[7409]	25/10/06	876.5	876.5	826.5	839.5	+9	+1.083685	259,202	-
[7409]	25/10/03	787	830.5	787	830.5	+48.5	+6.202046	109,202	-
[7409]	25/10/02	812	821.5	782	782	-30	-3.694581	122,402	-
[7409]	25/10/01	809	824	784	812	+1.5	+0.185071	282,602	-
[7409]	25/09/30	817	828	796.5	810.5	+5	+0.620732	165,002	-
[7409]	25/09/29	813	829.5	791.5	805.5	-2.5	-0.309406	340,204	-
[7409]	25/09/26	804.5	810.5	793	808	+3.5	+0.435053	98,400	-
[7409]	25/09/25	795.5	811.5	789	804.5	+9	+1.131364	118,802	-
[7409]	25/09/24	794.5	808	791.5	795.5	+4	+0.50537	137,402	-
[7409]	25/09/22	799.5	813	780.5	791.5	+3.5	+0.444162	184,202	-
[7409]	25/09/19	803	824.5	767	788	+8.5	+1.090443	290,402	-
[7409]	25/09/18	783	799	776.5	779.5	-1	-0.128123	109,202	-
[7409]	25/09/17	779	781.5	762	780.5	+13.5	+1.760104	160,202	-
[7409]	25/09/16	788	788	758	767	-37.5	-4.66128	347,404	-
[7409]	25/09/12	785.5	813	784.5	804.5	+27.5	+3.539254	252,602	-
[7409]	25/09/11	804	809.5	776.5	777	-32	-3.955501	259,802	-
[7409]	25/09/10	815.5	815.5	792	809	+5	+0.621891	91,800	-
[7409]	25/09/09	843	849.5	795.5	804	-29	-3.481393	255,002	-
[7409]	25/09/08	849.5	853	829.5	833	-8.5	-1.010101	154,202	-
[7409]	25/09/05	816.5	848	806.5	841.5	+27	+3.314917	114,602	-