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
[7419]	26/10/29	1,250	1,310	1,226	1,300	+90	+7.438017	2,512,100	380,587,671,552
[7419]	26/10/28	1,225	1,230	1,208	1,210	-19	-1.545972	817,500	354,239,283,200
[7419]	26/10/27	1,250	1,250	1,224	1,229	-22	-1.758593	629,900	359,801,716,736
[7419]	26/10/26	1,245	1,261	1,245	1,251	+1	+0.08	395,300	366,242,430,976
[7419]	26/10/23	1,263	1,266	1,246	1,250	+6	+0.482315	457,900	366,032,551,936
[7419]	26/10/22	1,248	1,258	1,242	1,244	-7	-0.559552	588,400	364,275,597,312
[7419]	26/10/21	1,277	1,277	1,243	1,251	-18	-1.41844	792,200	366,325,399,552
[7419]	26/10/20	1,280	1,285	1,265	1,269	-11	-0.859375	615,900	371,596,263,424
[7419]	26/10/19	1,294	1,298	1,276	1,280	-14	-1.081917	528,500	374,817,357,824
[7419]	26/10/16	1,296	1,300	1,277	1,294	+12	+0.936037	844,100	378,916,896,768
[7419]	26/10/15	1,266	1,288	1,266	1,282	+7	+0.54902	926,800	375,402,987,520
[7419]	26/10/14	1,278	1,283	1,266	1,275	+1	+0.078493	692,500	373,353,218,048
[7419]	26/10/13	1,274	1,284	1,267	1,274	+15	+1.191422	639,800	373,060,370,432
[7419]	26/10/09	1,260	1,279	1,246	1,259	+13	+1.043339	860,900	368,667,983,872
[7419]	26/10/08	1,247	1,250	1,228	1,246	0	0	663,600	364,861,259,776
[7419]	26/10/07	1,240	1,247	1,229	1,246	-4	-0.32	751,100	364,861,259,776
[7419]	26/10/06	1,231	1,256	1,223	1,250	+22	+1.791531	468,800	366,032,551,936
[7419]	26/10/05	1,234	1,234	1,221	1,228	0	0	418,600	359,590,395,904
[7419]	26/10/02	1,227	1,233	1,222	1,228	-11	-0.887813	466,700	359,590,395,904
[7419]	26/10/01	1,229	1,245	1,221	1,239	+9	+0.731707	491,300	362,811,457,536
[7419]	26/09/30	1,230	1,247	1,209	1,230	-7	-0.565885	735,100	360,176,025,600
[7419]	26/09/29	1,270	1,270	1,233	1,237	-39	-3.056426	918,200	362,225,827,840
[7419]	26/09/28	1,300	1,300	1,274	1,276	-13	-1.008534	1,527,500	373,646,032,896
[7419]	26/09/25	1,280	1,298	1,280	1,289	+7	+0.546022	589,400	377,452,789,760
[7419]	26/09/24	1,281	1,293	1,276	1,282	-2	-0.155763	721,000	375,402,987,520
[7419]	26/09/18	1,299	1,301	1,273	1,284	-11	-0.849421	932,800	375,988,649,984
[7419]	26/09/17	1,289	1,295	1,276	1,295	+25	+1.968504	922,100	379,209,744,384
[7419]	26/09/16	1,254	1,289	1,254	1,270	+11	+0.873709	511,800	371,889,078,272
[7419]	26/09/15	1,264	1,265	1,247	1,259	+4	+0.318725	360,700	368,150,216,704
[7419]	26/09/14	1,235	1,257	1,235	1,255	+24	+1.949634	332,100	366,980,562,944
[7419]	26/09/11	1,226	1,235	1,222	1,231	-2	-0.162206	615,700	359,962,607,616
[7419]	26/09/10	1,230	1,235	1,223	1,233	0	0	684,200	360,547,418,112
[7419]	26/09/09	1,237	1,244	1,232	1,233	-9	-0.724638	496,100	360,547,418,112
[7419]	26/09/08	1,243	1,251	1,238	1,242	-5	-0.400962	533,600	363,179,147,264
[7419]	26/09/07	1,253	1,256	1,244	1,247	-6	-0.478851	495,200	364,641,222,656
[7419]	26/09/04	1,255	1,269	1,248	1,253	-2	-0.159363	419,000	366,395,719,680
[7419]	26/09/03	1,251	1,260	1,244	1,255	+4	+0.319744	439,100	366,980,562,944
[7419]	26/09/02	1,265	1,273	1,247	1,251	-27	-2.112676	857,700	365,810,909,184
[7419]	26/09/01	1,278	1,288	1,271	1,278	0	0	578,600	373,706,096,640
[7419]	26/08/31	1,275	1,278	1,265	1,278	+5	+0.392773	636,200	373,706,096,640
[7419]	26/08/28	1,271	1,277	1,263	1,273	-4	-0.313234	1,072,500	372,244,021,248
[7419]	26/08/27	1,278	1,293	1,267	1,277	-4	-0.312256	836,800	373,413,675,008
[7419]	26/08/26	1,275	1,290	1,275	1,281	+2	+0.156372	454,500	374,583,328,768
[7419]	26/08/25	1,276	1,291	1,274	1,279	+4	+0.313725	688,900	373,998,518,272
[7419]	26/08/24	1,272	1,280	1,265	1,275	-5	-0.390625	669,600	372,828,864,512
[7419]	26/08/21	1,272	1,280	1,264	1,280	+2	+0.156495	585,800	374,290,907,136
[7419]	26/08/20	1,292	1,298	1,270	1,278	-2	-0.15625	760,200	373,706,096,640
[7419]	26/08/19	1,297	1,298	1,272	1,280	-15	-1.158301	781,500	374,290,907,136
[7419]	26/08/18	1,295	1,303	1,282	1,295	-3	-0.231125	856,100	378,677,133,312
[7419]	26/08/17	1,314	1,314	1,289	1,298	-20	-1.517451	1,083,200	379,554,398,208
[7419]	26/08/14	1,314	1,332	1,311	1,318	-8	-0.603318	784,900	382,747,541,504
[7419]	26/08/13	1,329	1,333	1,318	1,326	+9	+0.683371	476,900	385,070,727,168
[7419]	26/08/12	1,318	1,329	1,300	1,317	-1	-0.075873	584,100	382,457,151,488
[7419]	26/08/10	1,321	1,321	1,301	1,318	-3	-0.227101	501,000	382,747,541,504
[7419]	26/08/07	1,300	1,325	1,300	1,321	+11	+0.839695	670,900	383,618,744,320
[7419]	26/08/06	1,290	1,313	1,290	1,310	+20	+1.550388	532,700	380,424,323,072
[7419]	26/08/05	1,297	1,326	1,274	1,290	-7	-0.539707	934,300	374,616,326,144
[7419]	26/08/04	1,322	1,323	1,290	1,297	-25	-1.891074	719,400	376,649,121,792
[7419]	26/08/03	1,299	1,332	1,271	1,322	+17	+1.302682	979,800	383,909,134,336
[7419]	26/07/31	1,372	1,379	1,302	1,305	-77	-5.571635	1,620,300	378,972,340,224
[7419]	26/07/30	1,430	1,435	1,364	1,382	-79	-5.407255	1,985,200	401,333,157,888
[7419]	26/07/29	1,461	1,478	1,446	1,461	0	0	1,063,300	424,274,788,352
[7419]	26/07/28	1,445	1,492	1,423	1,461	+18	+1.247401	918,400	424,274,788,352
[7419]	26/07/27	1,455	1,461	1,428	1,443	+4	+0.277971	582,300	419,047,571,456
[7419]	26/07/24	1,385	1,445	1,379	1,439	+38	+2.712348	895,900	417,885,978,624
[7419]	26/07/23	1,358	1,404	1,347	1,401	+38	+2.787968	1,001,200	406,850,764,800
[7419]	26/07/22	1,376	1,376	1,346	1,363	-19	-1.374819	718,500	395,815,550,976
[7419]	26/07/21	1,356	1,400	1,349	1,382	+44	+3.28849	967,700	401,333,157,888
[7419]	26/07/17	1,339	1,354	1,326	1,338	0	0	701,200	-
[7419]	26/07/16	1,355	1,361	1,332	1,338	-2	-0.149254	1,168,000	-
[7419]	26/07/15	1,368	1,374	1,328	1,340	-27	-1.975128	916,100	-
[7419]	26/07/14	1,344	1,395	1,339	1,367	+36	+2.704733	1,267,600	-
[7419]	26/07/13	1,335	1,342	1,326	1,331	+8	+0.604686	538,400	-
[7419]	26/07/10	1,337	1,345	1,310	1,323	-19	-1.415797	831,900	-
[7419]	26/07/09	1,345	1,355	1,331	1,342	-3	-0.223048	622,800	-
[7419]	26/07/08	1,353	1,368	1,335	1,345	-10	-0.738007	716,100	-
[7419]	26/07/07	1,310	1,368	1,307	1,355	+44	+3.356217	830,300	-
[7419]	26/07/06	1,321	1,325	1,295	1,311	-10	-0.757002	726,600	-
[7419]	26/07/03	1,329	1,343	1,317	1,321	-2	-0.151172	571,600	-
[7419]	26/07/02	1,309	1,334	1,291	1,323	+24	+1.847575	529,800	-
[7419]	26/07/01	1,317	1,327	1,298	1,299	-26	-1.962264	736,100	-
[7419]	26/06/30	1,343	1,358	1,320	1,325	-25	-1.851852	876,300	-
[7419]	26/06/29	1,344	1,362	1,332	1,350	+22	+1.656627	575,900	-
[7419]	26/06/26	1,342	1,344	1,314	1,328	-14	-1.043219	771,900	-
[7419]	26/06/25	1,351	1,354	1,321	1,342	+9	+0.675169	1,172,900	-
[7419]	26/06/24	1,380	1,381	1,327	1,333	-39	-2.842566	1,863,900	-
[7419]	26/06/23	1,380	1,393	1,360	1,372	-38	-2.695035	1,247,500	-
[7419]	26/06/22	1,445	1,446	1,398	1,410	-36	-2.489627	1,019,900	-
[7419]	26/06/19	1,435	1,475	1,432	1,446	-15	-1.026694	976,900	-
[7419]	26/06/18	1,484	1,513	1,455	1,461	-24	-1.616162	974,100	-
[7419]	26/06/17	1,481	1,503	1,460	1,485	+25	+1.712329	637,600	-
[7419]	26/06/16	1,468	1,474	1,431	1,460	-22	-1.48448	602,000	-
[7419]	26/06/15	1,450	1,488	1,442	1,482	+26	+1.785714	1,004,600	-
[7419]	26/06/12	1,483	1,503	1,450	1,456	-60	-3.957784	1,310,900	-
[7419]	26/06/11	1,568	1,579	1,504	1,516	-57	-3.623649	1,109,700	-
[7419]	26/06/10	1,567	1,607	1,563	1,573	+45	+2.945026	556,600	-
[7419]	26/06/09	1,528	1,550	1,509	1,528	+12	+0.791557	541,500	-
[7419]	26/06/08	1,523	1,550	1,479	1,516	-19	-1.237785	800,600	-
[7419]	26/06/05	1,598	1,606	1,512	1,535	-46	-2.909551	781,300	-
[7419]	26/06/04	1,538	1,598	1,529	1,581	+27	+1.737452	791,200	-
[7419]	26/06/03	1,521	1,569	1,519	1,554	+34	+2.236842	952,800	-
[7419]	26/06/02	1,474	1,546	1,465	1,520	+28	+1.876676	1,076,900	-
[7419]	26/06/01	1,435	1,497	1,432	1,492	+59	+4.117237	1,245,100	-
[7419]	26/05/29	1,448	1,450	1,422	1,433	-26	-1.782042	1,177,600	-
[7419]	26/05/28	1,461	1,475	1,423	1,459	+5	+0.343879	613,800	-
[7419]	26/05/27	1,492	1,494	1,443	1,454	-47	-3.131246	990,100	-
[7419]	26/05/26	1,446	1,510	1,431	1,501	+66	+4.599303	1,237,000	-
[7419]	26/05/25	1,410	1,457	1,386	1,435	+18	+1.270289	1,031,700	-
[7419]	26/05/22	1,437	1,442	1,407	1,417	-20	-1.391788	883,600	-
[7419]	26/05/21	1,399	1,459	1,395	1,437	+38	+2.716226	797,300	-
[7419]	26/05/20	1,395	1,437	1,381	1,399	+19	+1.376812	1,228,700	-
[7419]	26/05/19	1,327	1,389	1,325	1,380	+53	+3.993971	1,226,600	-
[7419]	26/05/18	1,333	1,339	1,305	1,327	+2	+0.150943	618,500	-
[7419]	26/05/15	1,320	1,336	1,281	1,325	+10	+0.760456	1,406,600	-
[7419]	26/05/14	1,285	1,318	1,277	1,315	+48	+3.788477	1,033,900	-
[7419]	26/05/13	1,218	1,274	1,215	1,267	-9	-0.705329	1,231,500	-
[7419]	26/05/12	1,275	1,290	1,259	1,276	-9	-0.700389	770,500	-
[7419]	26/05/11	1,245	1,295	1,223	1,285	+36	+2.882306	1,276,600	-
[7419]	26/05/08	1,226	1,275	1,207	1,249	+41	+3.39404	2,314,500	-
[7419]	26/05/07	1,241	1,249	1,160	1,208	-3	-0.247729	1,957,400	-
[7419]	26/05/01	1,223	1,229	1,204	1,211	-8	-0.656276	553,800	-
[7419]	26/04/30	1,213	1,245	1,187	1,219	-9	-0.732899	1,364,700	-
[7419]	26/04/28	1,251	1,266	1,216	1,228	-23	-1.838529	1,148,200	-
[7419]	26/04/27	1,257	1,304	1,238	1,251	-5	-0.398089	1,913,400	-
[7419]	26/04/24	1,227	1,274	1,180	1,256	+44	+3.630363	1,878,600	-
[7419]	26/04/23	1,191	1,240	1,145	1,212	+15	+1.253133	2,529,900	-
[7419]	26/04/22	1,300	1,322	1,182	1,197	-83	-6.484375	5,130,700	-
[7419]	26/04/21	1,239	1,296	1,212	1,280	+159	+14.183764	7,722,700	-
[7419]	26/04/20	1,122	1,126	1,103	1,121	+4	+0.358102	279,500	-
[7419]	26/04/17	1,117	1,122	1,107	1,117	-4	-0.356824	381,200	-
[7419]	26/04/16	1,122	1,131	1,115	1,121	+5	+0.448029	375,900	-
[7419]	26/04/15	1,116	1,124	1,112	1,116	+10	+0.904159	406,900	-
[7419]	26/04/14	1,127	1,139	1,099	1,106	-4	-0.36036	415,500	-
[7419]	26/04/13	1,119	1,133	1,110	1,110	-12	-1.069519	335,500	-
[7419]	26/04/10	1,167	1,168	1,117	1,122	-35	-3.025065	665,100	-
[7419]	26/04/09	1,160	1,184	1,156	1,157	-4	-0.344531	578,700	-
[7419]	26/04/08	1,149	1,161	1,137	1,161	+30	+2.65252	614,500	-
[7419]	26/04/07	1,125	1,137	1,117	1,131	+9	+0.802139	408,500	-
[7419]	26/04/06	1,112	1,122	1,111	1,122	+13	+1.172227	360,700	-
[7419]	26/04/03	1,101	1,114	1,100	1,109	+4	+0.361991	268,200	-
[7419]	26/04/02	1,117	1,127	1,102	1,105	-15	-1.339286	493,200	-
[7419]	26/04/01	1,107	1,120	1,093	1,120	+35	+3.225806	509,900	-
[7419]	26/03/31	1,083	1,100	1,079	1,085	+6	+0.55607	366,200	-
[7419]	26/03/30	1,067	1,083	1,058	1,079	-26	-2.352941	635,700	-
[7419]	26/03/27	1,101	1,110	1,096	1,105	+7	+0.637523	1,132,800	-
[7419]	26/03/26	1,097	1,102	1,087	1,098	+1	+0.091158	531,200	-
[7419]	26/03/25	1,092	1,099	1,090	1,097	+17	+1.574074	418,200	-
[7419]	26/03/24	1,090	1,090	1,075	1,080	+12	+1.123596	366,500	-
[7419]	26/03/23	1,073	1,075	1,058	1,068	-12	-1.111111	946,500	-
[7419]	26/03/19	1,088	1,093	1,080	1,080	-15	-1.369863	582,700	-
[7419]	26/03/18	1,090	1,099	1,089	1,095	-2	-0.182315	379,300	-
[7419]	26/03/17	1,090	1,104	1,090	1,097	+8	+0.734619	336,700	-
[7419]	26/03/16	1,104	1,104	1,088	1,089	-3	-0.274725	410,900	-
[7419]	26/03/13	1,092	1,105	1,091	1,092	-5	-0.455789	457,600	-
[7419]	26/03/12	1,100	1,106	1,093	1,097	-16	-1.437556	480,400	-
[7419]	26/03/11	1,119	1,121	1,110	1,113	+2	+0.180018	240,400	-
[7419]	26/03/10	1,123	1,124	1,102	1,111	+5	+0.45208	329,200	-
[7419]	26/03/09	1,080	1,114	1,076	1,106	-8	-0.718133	853,100	-
[7419]	26/03/06	1,107	1,116	1,102	1,114	-7	-0.624442	470,400	-
[7419]	26/03/05	1,132	1,136	1,120	1,121	+13	+1.173285	484,300	-
[7419]	26/03/04	1,103	1,112	1,092	1,108	-7	-0.627803	1,068,300	-
[7419]	26/03/03	1,158	1,159	1,114	1,115	-59	-5.025554	843,300	-
[7419]	26/03/02	1,160	1,189	1,153	1,174	+3	+0.256191	506,200	-
[7419]	26/02/27	1,160	1,174	1,155	1,171	+24	+2.092415	535,300	-
[7419]	26/02/26	1,140	1,164	1,140	1,147	+1	+0.08726	580,400	-
[7419]	26/02/25	1,140	1,149	1,132	1,146	+4	+0.350263	534,700	-
[7419]	26/02/24	1,145	1,152	1,126	1,142	-3	-0.262009	475,000	-
[7419]	26/02/20	1,152	1,155	1,135	1,145	-18	-1.547721	523,500	-
[7419]	26/02/19	1,169	1,173	1,149	1,163	-5	-0.428082	799,400	-
[7419]	26/02/18	1,170	1,175	1,152	1,168	+58	+5.225225	1,406,000	-
[7419]	26/02/17	1,096	1,117	1,096	1,110	+15	+1.369863	933,700	-
[7419]	26/02/16	1,093	1,102	1,083	1,095	+10	+0.921659	748,600	-
[7419]	26/02/13	1,097	1,103	1,079	1,085	-10	-0.913242	802,300	-
[7419]	26/02/12	1,085	1,102	1,084	1,095	+1	+0.091408	750,800	-
[7419]	26/02/10	1,080	1,102	1,080	1,094	+16	+1.48423	849,400	-
[7419]	26/02/09	1,088	1,093	1,069	1,078	+1	+0.092851	481,700	-
[7419]	26/02/06	1,079	1,081	1,069	1,077	-2	-0.185357	431,900	-
[7419]	26/02/05	1,067	1,085	1,064	1,079	+14	+1.314554	733,200	-
[7419]	26/02/04	1,086	1,089	1,063	1,065	+1	+0.093985	714,700	-
[7419]	26/02/03	1,064	1,075	1,060	1,064	-8	-0.746269	1,250,700	-
[7419]	26/02/02	1,072	1,091	1,064	1,072	-7	-0.648749	1,258,600	-
[7419]	26/01/30	1,121	1,123	1,073	1,079	-46	-4.088889	1,797,400	-
[7419]	26/01/29	1,141	1,156	1,077	1,125	-77	-6.40599	2,602,700	-
[7419]	26/01/28	1,215	1,219	1,196	1,202	-25	-2.03749	592,000	-
[7419]	26/01/27	1,223	1,239	1,211	1,227	-4	-0.324939	693,200	-
[7419]	26/01/26	1,231	1,238	1,218	1,231	-6	-0.485044	494,600	-
[7419]	26/01/23	1,233	1,247	1,232	1,237	+5	+0.405844	354,500	-
[7419]	26/01/22	1,233	1,246	1,229	1,232	+6	+0.489396	433,500	-
[7419]	26/01/21	1,221	1,236	1,210	1,226	-12	-0.969305	975,400	-
[7419]	26/01/20	1,232	1,242	1,218	1,238	-1	-0.08071	451,600	-
[7419]	26/01/19	1,250	1,268	1,231	1,239	-2	-0.16116	509,600	-
[7419]	26/01/16	1,234	1,244	1,201	1,241	+7	+0.567261	856,900	-
[7419]	26/01/15	1,214	1,249	1,213	1,234	+17	+1.396878	704,800	-
[7419]	26/01/14	1,230	1,248	1,210	1,217	-26	-2.091714	709,200	-
[7419]	26/01/13	1,257	1,261	1,236	1,243	+4	+0.322841	768,100	-
[7419]	26/01/09	1,210	1,257	1,201	1,239	+44	+3.682008	912,300	-
[7419]	26/01/08	1,198	1,210	1,195	1,195	-7	-0.582363	420,900	-
[7419]	26/01/07	1,188	1,207	1,182	1,202	+8	+0.670017	489,400	-
[7419]	26/01/06	1,212	1,213	1,183	1,194	-10	-0.830565	824,800	-
[7419]	26/01/05	1,195	1,208	1,180	1,204	+14	+1.176471	694,100	-
[7419]	25/12/30	1,197	1,200	1,184	1,190	-5	-0.41841	381,800	-
[7419]	25/12/29	1,200	1,203	1,183	1,195	+5	+0.420168	479,900	-
[7419]	25/12/26	1,182	1,197	1,182	1,190	+2	+0.16835	276,000	-
[7419]	25/12/25	1,190	1,194	1,175	1,188	+2	+0.168634	199,500	-
[7419]	25/12/24	1,186	1,196	1,177	1,186	-1	-0.084246	442,600	-
[7419]	25/12/23	1,167	1,188	1,165	1,187	+20	+1.713796	433,000	-
[7419]	25/12/22	1,173	1,183	1,166	1,167	-12	-1.017812	543,100	-
[7419]	25/12/19	1,190	1,200	1,175	1,179	-16	-1.338912	919,500	-
[7419]	25/12/18	1,170	1,203	1,167	1,195	+33	+2.839931	873,900	-
[7419]	25/12/17	1,163	1,171	1,152	1,162	-3	-0.257511	344,200	-
[7419]	25/12/16	1,156	1,186	1,153	1,165	-2	-0.17138	698,700	-
[7419]	25/12/15	1,147	1,167	1,145	1,167	+19	+1.655052	306,900	-
[7419]	25/12/12	1,148	1,158	1,145	1,148	+13	+1.145374	354,400	-
[7419]	25/12/11	1,163	1,174	1,134	1,135	-16	-1.390096	486,500	-
[7419]	25/12/10	1,135	1,157	1,131	1,151	+26	+2.311111	506,600	-
[7419]	25/12/09	1,140	1,141	1,119	1,125	-14	-1.229148	414,700	-
[7419]	25/12/08	1,133	1,139	1,124	1,139	+12	+1.064774	279,000	-
[7419]	25/12/05	1,126	1,131	1,122	1,127	-3	-0.265487	861,500	-
[7419]	25/12/04	1,130	1,145	1,123	1,130	+1	+0.088574	1,141,200	-
[7419]	25/12/03	1,147	1,149	1,124	1,129	-21	-1.826087	1,010,500	-
[7419]	25/12/02	1,164	1,168	1,139	1,150	-15	-1.287554	766,100	-
[7419]	25/12/01	1,172	1,187	1,165	1,165	-5	-0.42735	696,900	-
[7419]	25/11/28	1,181	1,188	1,166	1,170	-21	-1.763224	666,700	-
[7419]	25/11/27	1,173	1,203	1,172	1,191	+22	+1.88195	554,800	-
[7419]	25/11/26	1,167	1,173	1,158	1,169	+8	+0.689061	493,400	-
[7419]	25/11/25	1,163	1,163	1,150	1,161	-2	-0.171969	455,500	-
[7419]	25/11/21	1,138	1,163	1,136	1,163	+27	+2.376761	747,900	-
[7419]	25/11/20	1,160	1,160	1,133	1,136	-17	-1.474415	712,900	-
[7419]	25/11/19	1,140	1,156	1,136	1,153	+17	+1.496479	506,900	-
[7419]	25/11/18	1,145	1,152	1,114	1,136	-20	-1.730104	941,300	-
[7419]	25/11/17	1,140	1,162	1,127	1,156	+12	+1.048951	725,900	-
[7419]	25/11/14	1,142	1,155	1,141	1,144	+4	+0.350877	486,400	-
[7419]	25/11/13	1,138	1,158	1,136	1,140	+1	+0.087796	759,400	-
[7419]	25/11/12	1,117	1,159	1,113	1,139	+34	+3.076923	844,100	-
[7419]	25/11/11	1,107	1,111	1,093	1,105	0	0	505,300	-
[7419]	25/11/10	1,122	1,123	1,099	1,105	-10	-0.896861	700,100	-
[7419]	25/11/07	1,110	1,128	1,102	1,115	+3	+0.269784	578,500	-
[7419]	25/11/06	1,130	1,132	1,109	1,112	-18	-1.59292	678,700	-
[7419]	25/11/05	1,127	1,144	1,113	1,130	+4	+0.35524	819,500	-
[7419]	25/11/04	1,118	1,134	1,093	1,126	-13	-1.141352	1,443,300	-
[7419]	25/10/31	1,172	1,178	1,126	1,139	-32	-2.732707	1,996,900	-
[7419]	25/10/30	1,238	1,251	1,127	1,171	-122	-9.435422	3,549,300	-
[7419]	25/10/29	1,340	1,365	1,269	1,293	-37	-2.781955	850,800	-
[7419]	25/10/28	1,360	1,364	1,330	1,330	-23	-1.699926	711,100	-
[7419]	25/10/27	1,324	1,356	1,324	1,353	+33	+2.5	533,200	-
[7419]	25/10/24	1,350	1,361	1,312	1,320	-53	-3.86016	533,900	-
[7419]	25/10/23	1,311	1,382	1,311	1,373	+68	+5.210728	1,042,800	-
[7419]	25/10/22	1,298	1,320	1,286	1,305	+18	+1.398601	700,200	-
[7419]	25/10/21	1,256	1,294	1,251	1,287	+34	+2.713488	479,400	-
[7419]	25/10/20	1,273	1,274	1,244	1,253	+3	+0.24	372,500	-
[7419]	25/10/17	1,240	1,256	1,227	1,250	+6	+0.482315	455,400	-
[7419]	25/10/16	1,283	1,295	1,239	1,244	-43	-3.341103	515,600	-
[7419]	25/10/15	1,263	1,306	1,250	1,287	+39	+3.125	508,200	-
[7419]	25/10/14	1,268	1,278	1,238	1,248	-33	-2.576112	776,200	-
[7419]	25/10/10	1,320	1,320	1,275	1,281	-65	-4.829123	890,400	-
[7419]	25/10/09	1,303	1,355	1,284	1,346	+37	+2.826585	706,400	-
[7419]	25/10/08	1,323	1,334	1,309	1,309	-22	-1.652893	683,707	-
[7419]	25/10/07	1,329	1,341	1,321	1,331	-3	-0.224888	449,704	-
[7419]	25/10/06	1,324	1,336	1,294	1,334	+33	+2.53651	512,705	-
[7419]	25/10/03	1,308	1,321	1,268	1,301	-5	-0.382848	957,310	-
[7419]	25/10/02	1,359	1,366	1,301	1,306	-38	-2.827381	1,174,512	-
[7419]	25/10/01	1,351	1,358	1,314	1,344	-7	-0.518135	1,144,511	-
[7419]	25/09/30	1,344	1,366	1,329	1,351	+7	+0.520833	929,709	-
[7419]	25/09/29	1,351	1,359	1,321	1,344	-4	-0.296736	1,062,611	-
[7419]	25/09/26	1,353	1,384	1,341	1,348	+2	+0.148588	2,830,528	-
[7419]	25/09/25	1,319	1,359	1,316	1,346	+23	+1.738473	1,351,514	-
[7419]	25/09/24	1,326	1,364	1,306	1,323	+15	+1.146789	1,819,218	-
[7419]	25/09/22	1,278	1,366	1,276	1,308	+22	+1.710731	2,256,323	-
[7419]	25/09/19	1,309	1,321	1,273	1,286	-22	-1.681957	1,245,312	-
[7419]	25/09/18	1,323	1,326	1,288	1,308	-1	-0.076394	914,709	-
[7419]	25/09/17	1,274	1,318	1,274	1,309	+26	+2.0265	994,210	-
[7419]	25/09/16	1,239	1,289	1,229	1,283	+32	+2.557954	987,010	-
[7419]	25/09/12	1,239	1,256	1,239	1,251	+10	+0.805802	561,006	-
[7419]	25/09/11	1,208	1,248	1,206	1,241	+23	+1.888342	757,808	-
[7419]	25/09/10	1,206	1,221	1,201	1,218	+20	+1.669449	420,304	-
[7419]	25/09/09	1,216	1,219	1,191	1,198	-3	-0.249792	445,804	-
[7419]	25/09/08	1,179	1,204	1,179	1,201	+8	+0.670578	662,107	-
[7419]	25/09/05	1,179	1,196	1,173	1,193	+22	+1.878736	517,205	-