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
[7818]	26/10/29	1,212	1,233	1,194	1,233	+38	+3.179916	407,400	69,717,753,856
[7818]	26/10/28	1,225	1,225	1,195	1,195	-30	-2.44898	128,300	67,569,111,040
[7818]	26/10/27	1,241	1,251	1,220	1,225	-18	-1.448109	120,100	69,265,408,000
[7818]	26/10/26	1,260	1,264	1,243	1,243	-18	-1.427439	127,500	70,283,182,080
[7818]	26/10/23	1,295	1,297	1,260	1,261	-21	-1.638066	152,800	71,300,956,160
[7818]	26/10/22	1,285	1,296	1,263	1,282	+3	+0.234558	120,200	72,488,370,176
[7818]	26/10/21	1,323	1,323	1,278	1,279	-37	-2.81155	165,900	72,318,738,432
[7818]	26/10/20	1,358	1,358	1,307	1,316	-50	-3.660322	178,700	74,410,835,968
[7818]	26/10/19	1,349	1,397	1,349	1,366	+25	+1.86428	303,700	77,237,993,472
[7818]	26/10/16	1,286	1,358	1,274	1,341	+110	+8.935825	485,200	75,824,414,720
[7818]	26/10/15	1,214	1,239	1,207	1,231	+16	+1.316872	105,600	69,604,663,296
[7818]	26/10/14	1,211	1,227	1,202	1,215	+3	+0.247525	110,600	68,699,971,584
[7818]	26/10/13	1,203	1,217	1,201	1,212	+9	+0.74813	121,900	68,530,343,936
[7818]	26/10/09	1,198	1,214	1,174	1,203	+19	+1.60473	214,100	68,021,456,896
[7818]	26/10/08	1,193	1,193	1,162	1,184	-17	-1.415487	148,300	66,947,133,440
[7818]	26/10/07	1,200	1,211	1,188	1,201	+18	+1.521555	133,500	67,908,370,432
[7818]	26/10/06	1,175	1,196	1,168	1,183	+12	+1.024765	96,100	66,890,592,256
[7818]	26/10/05	1,177	1,180	1,161	1,171	-8	-0.678541	90,100	66,212,073,472
[7818]	26/10/02	1,190	1,191	1,174	1,179	-20	-1.668057	67,900	66,664,419,328
[7818]	26/10/01	1,190	1,206	1,184	1,199	+4	+0.334728	110,600	67,795,283,968
[7818]	26/09/30	1,203	1,205	1,186	1,195	-8	-0.665004	108,400	67,569,111,040
[7818]	26/09/29	1,213	1,214	1,197	1,203	-22	-1.795918	99,500	68,021,456,896
[7818]	26/09/28	1,230	1,237	1,219	1,225	-5	-0.406504	115,600	69,265,408,000
[7818]	26/09/25	1,231	1,244	1,221	1,230	0	0	136,500	69,548,122,112
[7818]	26/09/24	1,242	1,243	1,220	1,230	-14	-1.125402	144,200	69,548,122,112
[7818]	26/09/18	1,244	1,255	1,232	1,244	+12	+0.974026	181,500	70,339,723,264
[7818]	26/09/17	1,225	1,248	1,225	1,232	+11	+0.900901	133,500	69,661,204,480
[7818]	26/09/16	1,200	1,221	1,196	1,221	+22	+1.834862	174,900	69,039,235,072
[7818]	26/09/15	1,200	1,207	1,182	1,199	+6	+0.502934	227,900	67,795,283,968
[7818]	26/09/14	1,189	1,195	1,169	1,193	+22	+1.878736	157,900	67,456,024,576
[7818]	26/09/11	1,160	1,171	1,156	1,171	+13	+1.122625	141,400	66,212,073,472
[7818]	26/09/10	1,139	1,164	1,139	1,158	+23	+2.026432	127,500	65,477,013,504
[7818]	26/09/09	1,138	1,146	1,135	1,135	-11	-0.95986	70,300	64,176,517,120
[7818]	26/09/08	1,160	1,171	1,143	1,146	-18	-1.546392	75,400	64,798,494,720
[7818]	26/09/07	1,152	1,167	1,144	1,164	+8	+0.692042	120,300	65,816,268,800
[7818]	26/09/04	1,140	1,159	1,133	1,156	+16	+1.403509	110,900	65,363,927,040
[7818]	26/09/03	1,149	1,153	1,135	1,140	-3	-0.262467	100,900	64,459,235,328
[7818]	26/09/02	1,160	1,160	1,133	1,143	-26	-2.224123	201,300	64,628,862,976
[7818]	26/09/01	1,188	1,196	1,162	1,169	-17	-1.43339	185,500	66,098,987,008
[7818]	26/08/31	1,195	1,200	1,178	1,186	-11	-0.918964	146,900	67,060,219,904
[7818]	26/08/28	1,209	1,221	1,181	1,197	-37	-2.998379	528,300	67,682,197,504
[7818]	26/08/27	1,261	1,261	1,232	1,234	-17	-1.358913	685,200	69,774,295,040
[7818]	26/08/26	1,264	1,267	1,248	1,251	-7	-0.556439	311,100	70,735,527,936
[7818]	26/08/25	1,275	1,275	1,253	1,258	+3	+0.239044	228,400	71,131,332,608
[7818]	26/08/24	1,264	1,275	1,252	1,255	-4	-0.317712	339,000	70,961,700,864
[7818]	26/08/21	1,260	1,276	1,252	1,259	-2	-0.158604	283,100	71,187,873,792
[7818]	26/08/20	1,205	1,261	1,203	1,261	+69	+5.788591	422,900	71,300,956,160
[7818]	26/08/19	1,198	1,198	1,184	1,192	-3	-0.251046	207,400	67,399,479,296
[7818]	26/08/18	1,192	1,197	1,181	1,195	-3	-0.250417	232,900	67,569,111,040
[7818]	26/08/17	1,203	1,214	1,194	1,198	-2	-0.166667	405,700	-
[7818]	26/08/14	1,180	1,203	1,167	1,200	+22	+1.867572	247,100	-
[7818]	26/08/13	1,196	1,202	1,178	1,178	-16	-1.340034	240,900	-
[7818]	26/08/12	1,160	1,194	1,151	1,194	+34	+2.931034	704,400	-
[7818]	26/08/10	1,171	1,176	1,158	1,160	-15	-1.276596	191,900	-
[7818]	26/08/07	1,171	1,193	1,162	1,175	-7	-0.592217	278,800	-
[7818]	26/08/06	1,175	1,190	1,169	1,182	-18	-1.5	315,700	-
[7818]	26/08/05	1,210	1,215	1,196	1,200	-19	-1.558655	127,900	-
[7818]	26/08/04	1,201	1,219	1,201	1,219	+17	+1.414309	152,300	-
[7818]	26/08/03	1,201	1,215	1,187	1,202	+2	+0.166667	244,400	-
[7818]	26/07/31	1,207	1,211	1,173	1,200	-49	-3.923139	296,700	-
[7818]	26/07/30	1,235	1,255	1,227	1,249	+15	+1.215559	264,200	-
[7818]	26/07/29	1,213	1,244	1,204	1,234	+32	+2.66223	146,800	-
[7818]	26/07/28	1,220	1,232	1,199	1,202	-17	-1.394586	133,800	-
[7818]	26/07/27	1,206	1,237	1,197	1,219	+2	+0.164339	188,400	-
[7818]	26/07/24	1,190	1,217	1,181	1,217	-1	-0.082102	97,700	-
[7818]	26/07/23	1,207	1,230	1,184	1,218	-11	-0.895037	215,000	-
[7818]	26/07/22	1,249	1,261	1,223	1,229	-41	-3.228346	180,500	-
[7818]	26/07/21	1,267	1,314	1,259	1,270	+10	+0.793651	208,000	-
[7818]	26/07/17	1,275	1,281	1,245	1,260	-31	-2.401239	141,500	-
[7818]	26/07/16	1,389	1,393	1,288	1,291	-128	-9.020437	256,200	-
[7818]	26/07/15	1,400	1,428	1,389	1,419	-3	-0.21097	106,900	-
[7818]	26/07/14	1,414	1,438	1,393	1,422	+8	+0.565771	76,800	-
[7818]	26/07/13	1,370	1,420	1,370	1,414	+45	+3.287071	75,900	-
[7818]	26/07/10	1,418	1,418	1,359	1,369	-34	-2.423378	113,300	-
[7818]	26/07/09	1,390	1,407	1,377	1,403	+7	+0.501433	111,000	-
[7818]	26/07/08	1,412	1,419	1,394	1,396	-16	-1.133144	82,600	-
[7818]	26/07/07	1,374	1,415	1,374	1,412	+30	+2.170767	130,100	-
[7818]	26/07/06	1,389	1,399	1,376	1,382	+1	+0.072411	73,900	-
[7818]	26/07/03	1,400	1,407	1,381	1,381	-10	-0.718907	63,600	-
[7818]	26/07/02	1,396	1,413	1,386	1,391	+14	+1.016703	87,300	-
[7818]	26/07/01	1,402	1,403	1,360	1,377	-25	-1.783167	91,700	-
[7818]	26/06/30	1,406	1,416	1,389	1,402	-4	-0.284495	182,800	-
[7818]	26/06/29	1,397	1,407	1,384	1,406	+11	+0.78853	130,100	-
[7818]	26/06/26	1,419	1,419	1,368	1,395	-5	-0.357143	90,900	-
[7818]	26/06/25	1,359	1,420	1,359	1,400	+49	+3.626943	144,000	-
[7818]	26/06/24	1,362	1,370	1,336	1,351	0	0	223,400	-
[7818]	26/06/23	1,317	1,375	1,315	1,351	+18	+1.350338	154,800	-
[7818]	26/06/22	1,344	1,351	1,321	1,333	+6	+0.452148	86,200	-
[7818]	26/06/19	1,310	1,333	1,305	1,327	+17	+1.29771	173,200	-
[7818]	26/06/18	1,328	1,340	1,301	1,310	-21	-1.577761	79,700	-
[7818]	26/06/17	1,343	1,343	1,326	1,331	+1	+0.075188	68,500	-
[7818]	26/06/16	1,332	1,337	1,312	1,330	-2	-0.15015	62,700	-
[7818]	26/06/15	1,349	1,356	1,331	1,332	-14	-1.040119	69,300	-
[7818]	26/06/12	1,332	1,347	1,318	1,346	+28	+2.124431	108,800	-
[7818]	26/06/11	1,356	1,359	1,310	1,318	-37	-2.730627	130,400	-
[7818]	26/06/10	1,298	1,372	1,293	1,355	+61	+4.714065	180,600	-
[7818]	26/06/09	1,293	1,296	1,280	1,294	-2	-0.154321	115,000	-
[7818]	26/06/08	1,305	1,319	1,293	1,296	-16	-1.219512	85,700	-
[7818]	26/06/05	1,267	1,314	1,267	1,312	+50	+3.961965	117,100	-
[7818]	26/06/04	1,260	1,271	1,254	1,262	+1	+0.079302	103,700	-
[7818]	26/06/03	1,254	1,270	1,250	1,261	-2	-0.158353	85,100	-
[7818]	26/06/02	1,280	1,301	1,260	1,263	-38	-2.92083	152,600	-
[7818]	26/06/01	1,284	1,309	1,279	1,301	+10	+0.774593	149,100	-
[7818]	26/05/29	1,289	1,326	1,278	1,291	+11	+0.859375	145,800	-
[7818]	26/05/28	1,300	1,315	1,265	1,280	+6	+0.470958	234,800	-
[7818]	26/05/27	1,260	1,282	1,255	1,274	+11	+0.870942	142,500	-
[7818]	26/05/26	1,273	1,279	1,250	1,263	-15	-1.173709	144,800	-
[7818]	26/05/25	1,292	1,298	1,264	1,278	+16	+1.267829	198,300	-
[7818]	26/05/22	1,218	1,270	1,213	1,262	+58	+4.817276	187,000	-
[7818]	26/05/21	1,209	1,218	1,189	1,204	+24	+2.033898	139,500	-
[7818]	26/05/20	1,187	1,191	1,167	1,180	-10	-0.840336	148,500	-
[7818]	26/05/19	1,174	1,191	1,171	1,190	+35	+3.030303	136,700	-
[7818]	26/05/18	1,154	1,161	1,139	1,155	+12	+1.049869	144,700	-
[7818]	26/05/15	1,138	1,149	1,129	1,143	+16	+1.419698	93,500	-
[7818]	26/05/14	1,140	1,140	1,112	1,127	-11	-0.966608	133,500	-
[7818]	26/05/13	1,132	1,148	1,132	1,138	+7	+0.618921	133,300	-
[7818]	26/05/12	1,145	1,150	1,128	1,131	-13	-1.136364	102,800	-
[7818]	26/05/11	1,146	1,151	1,139	1,144	-2	-0.17452	149,900	-
[7818]	26/05/08	1,150	1,154	1,140	1,146	-4	-0.347826	164,800	-
[7818]	26/05/07	1,152	1,160	1,140	1,150	+9	+0.788782	186,700	-
[7818]	26/05/01	1,128	1,149	1,115	1,141	+8	+0.70609	149,100	-
[7818]	26/04/30	1,145	1,148	1,119	1,133	-14	-1.220575	179,800	-
[7818]	26/04/28	1,163	1,169	1,147	1,147	0	0	1,092,200	-
[7818]	26/04/27	1,175	1,189	1,137	1,147	-27	-2.29983	273,700	-
[7818]	26/04/24	1,195	1,205	1,170	1,174	-9	-0.760778	155,400	-
[7818]	26/04/23	1,176	1,194	1,169	1,183	+3	+0.254237	206,200	-
[7818]	26/04/22	1,162	1,185	1,159	1,180	+11	+0.940975	175,400	-
[7818]	26/04/21	1,167	1,187	1,165	1,169	+19	+1.652174	246,500	-
[7818]	26/04/20	1,124	1,151	1,118	1,150	+36	+3.231598	160,900	-
[7818]	26/04/17	1,089	1,124	1,087	1,114	+9	+0.81448	190,300	-
[7818]	26/04/16	1,117	1,125	1,101	1,105	-15	-1.339286	218,000	-
[7818]	26/04/15	1,085	1,120	1,085	1,120	+36	+3.321033	200,600	-
[7818]	26/04/14	1,099	1,104	1,081	1,084	-15	-1.364877	172,000	-
[7818]	26/04/13	1,091	1,100	1,085	1,099	+16	+1.477378	250,700	-
[7818]	26/04/10	1,116	1,121	1,074	1,083	-32	-2.869955	312,700	-
[7818]	26/04/09	1,118	1,130	1,107	1,115	+1	+0.089767	192,300	-
[7818]	26/04/08	1,192	1,193	1,114	1,114	-48	-4.130809	428,800	-
[7818]	26/04/07	1,155	1,166	1,138	1,162	+11	+0.955691	135,300	-
[7818]	26/04/06	1,135	1,159	1,130	1,151	+11	+0.964912	93,000	-
[7818]	26/04/03	1,146	1,146	1,122	1,140	+6	+0.529101	272,100	-
[7818]	26/04/02	1,162	1,178	1,134	1,134	-27	-2.325581	157,000	-
[7818]	26/04/01	1,172	1,172	1,147	1,161	+17	+1.486014	72,000	-
[7818]	26/03/31	1,171	1,171	1,140	1,144	-12	-1.038062	118,900	-
[7818]	26/03/30	1,157	1,157	1,137	1,156	-24	-2.033898	134,000	-
[7818]	26/03/27	1,179	1,185	1,171	1,180	-12	-1.006711	171,300	-
[7818]	26/03/26	1,211	1,211	1,178	1,192	-28	-2.295082	108,700	-
[7818]	26/03/25	1,219	1,231	1,196	1,220	+25	+2.09205	169,700	-
[7818]	26/03/24	1,188	1,200	1,182	1,195	+26	+2.224123	132,300	-
[7818]	26/03/23	1,189	1,204	1,163	1,169	-75	-6.028939	202,400	-
[7818]	26/03/19	1,237	1,255	1,236	1,244	-23	-1.815312	316,400	-
[7818]	26/03/18	1,248	1,267	1,237	1,267	+36	+2.924452	95,300	-
[7818]	26/03/17	1,234	1,257	1,230	1,231	0	0	61,700	-
[7818]	26/03/16	1,248	1,252	1,231	1,231	-18	-1.441153	75,700	-
[7818]	26/03/13	1,242	1,265	1,231	1,249	+6	+0.482703	83,000	-
[7818]	26/03/12	1,252	1,256	1,241	1,243	-26	-2.048857	100,800	-
[7818]	26/03/11	1,280	1,296	1,269	1,269	+3	+0.236967	160,200	-
[7818]	26/03/10	1,249	1,290	1,247	1,266	+8	+0.63593	118,000	-
[7818]	26/03/09	1,214	1,258	1,214	1,258	-16	-1.255887	203,900	-
[7818]	26/03/06	1,253	1,274	1,242	1,274	+11	+0.870942	131,000	-
[7818]	26/03/05	1,259	1,284	1,257	1,263	+34	+2.766477	157,300	-
[7818]	26/03/04	1,245	1,262	1,223	1,229	-33	-2.614897	162,600	-
[7818]	26/03/03	1,309	1,309	1,258	1,262	-67	-5.041384	208,300	-
[7818]	26/03/02	1,328	1,348	1,310	1,329	-29	-2.135493	211,300	-
[7818]	26/02/27	1,328	1,358	1,328	1,358	+29	+2.182092	131,800	-
[7818]	26/02/26	1,350	1,370	1,325	1,329	-36	-2.637363	327,300	-
[7818]	26/02/25	1,350	1,376	1,348	1,365	+17	+1.261128	459,100	-
[7818]	26/02/24	1,337	1,355	1,328	1,348	+53	+4.092664	338,600	-
[7818]	26/02/20	1,313	1,313	1,290	1,295	-10	-0.766284	261,600	-
[7818]	26/02/19	1,304	1,316	1,294	1,305	+2	+0.153492	297,500	-
[7818]	26/02/18	1,298	1,312	1,283	1,303	+5	+0.385208	211,600	-
[7818]	26/02/17	1,297	1,302	1,285	1,298	+25	+1.963865	244,300	-
[7818]	26/02/16	1,276	1,295	1,267	1,273	+13	+1.031746	197,400	-
[7818]	26/02/13	1,297	1,297	1,251	1,260	-29	-2.249806	193,700	-
[7818]	26/02/12	1,276	1,298	1,269	1,289	+26	+2.058591	339,100	-
[7818]	26/02/10	1,247	1,271	1,240	1,263	+11	+0.878594	210,400	-
[7818]	26/02/09	1,230	1,266	1,224	1,252	+22	+1.788618	311,100	-
[7818]	26/02/06	1,242	1,242	1,221	1,230	-2	-0.162338	159,800	-
[7818]	26/02/05	1,232	1,244	1,218	1,232	+3	+0.244101	123,300	-
[7818]	26/02/04	1,225	1,238	1,210	1,229	+2	+0.162999	158,200	-
[7818]	26/02/03	1,205	1,234	1,201	1,227	+10	+0.821693	159,400	-
[7818]	26/02/02	1,202	1,229	1,200	1,217	+24	+2.011735	161,600	-
[7818]	26/01/30	1,191	1,201	1,187	1,193	-3	-0.250836	115,400	-
[7818]	26/01/29	1,224	1,234	1,190	1,196	-38	-3.079417	162,600	-
[7818]	26/01/28	1,253	1,266	1,227	1,234	-11	-0.883534	219,500	-
[7818]	26/01/27	1,220	1,245	1,216	1,245	+35	+2.892562	176,800	-
[7818]	26/01/26	1,210	1,242	1,205	1,210	+6	+0.498339	282,000	-
[7818]	26/01/23	1,194	1,223	1,194	1,204	+21	+1.775148	153,300	-
[7818]	26/01/22	1,180	1,193	1,171	1,183	+5	+0.424448	83,700	-
[7818]	26/01/21	1,185	1,190	1,178	1,178	-9	-0.758214	146,800	-
[7818]	26/01/20	1,174	1,194	1,167	1,187	+32	+2.770563	158,300	-
[7818]	26/01/19	1,167	1,170	1,154	1,155	-8	-0.687876	149,500	-
[7818]	26/01/16	1,156	1,185	1,151	1,163	+2	+0.172265	179,300	-
[7818]	26/01/15	1,200	1,215	1,161	1,161	+47	+4.219031	439,100	-
[7818]	26/01/14	1,121	1,124	1,111	1,114	-14	-1.241135	207,100	-
[7818]	26/01/13	1,146	1,150	1,120	1,128	-7	-0.61674	233,900	-
[7818]	26/01/09	1,130	1,146	1,130	1,135	+13	+1.158645	123,900	-
[7818]	26/01/08	1,121	1,130	1,110	1,122	-7	-0.620018	188,200	-
[7818]	26/01/07	1,122	1,131	1,105	1,129	+1	+0.088652	181,000	-
[7818]	26/01/06	1,132	1,142	1,121	1,128	-2	-0.176991	215,300	-
[7818]	26/01/05	1,117	1,133	1,111	1,130	+32	+2.91439	202,100	-
[7818]	25/12/30	1,106	1,108	1,093	1,098	-10	-0.902527	76,600	-
[7818]	25/12/29	1,125	1,128	1,095	1,108	-1	-0.090171	165,600	-
[7818]	25/12/26	1,110	1,115	1,093	1,109	+12	+1.093892	170,500	-
[7818]	25/12/25	1,072	1,109	1,069	1,097	+32	+3.004695	273,700	-
[7818]	25/12/24	1,079	1,079	1,064	1,065	-6	-0.560224	89,100	-
[7818]	25/12/23	1,062	1,079	1,062	1,071	-3	-0.27933	99,400	-
[7818]	25/12/22	1,071	1,075	1,053	1,074	+2	+0.186567	142,400	-
[7818]	25/12/19	1,069	1,080	1,061	1,072	+3	+0.280636	196,700	-
[7818]	25/12/18	1,055	1,075	1,051	1,069	+22	+2.101242	127,000	-
[7818]	25/12/17	1,055	1,063	1,045	1,047	+2	+0.191388	77,600	-
[7818]	25/12/16	1,060	1,060	1,043	1,045	-23	-2.153558	92,800	-
[7818]	25/12/15	1,050	1,068	1,045	1,068	+21	+2.005731	151,200	-
[7818]	25/12/12	1,059	1,060	1,046	1,047	0	0	102,700	-
[7818]	25/12/11	1,067	1,072	1,045	1,047	-25	-2.33209	159,200	-
[7818]	25/12/10	1,060	1,072	1,056	1,072	+13	+1.227573	196,900	-
[7818]	25/12/09	1,059	1,064	1,052	1,059	0	0	98,700	-
[7818]	25/12/08	1,048	1,063	1,046	1,059	+9	+0.857143	100,500	-
[7818]	25/12/05	1,050	1,060	1,048	1,050	-9	-0.849858	66,700	-
[7818]	25/12/04	1,062	1,070	1,052	1,059	-3	-0.282486	87,400	-
[7818]	25/12/03	1,086	1,090	1,062	1,062	-26	-2.389706	171,200	-
[7818]	25/12/02	1,075	1,095	1,075	1,088	+14	+1.303538	95,600	-
[7818]	25/12/01	1,087	1,089	1,071	1,074	-14	-1.286765	91,300	-
[7818]	25/11/28	1,077	1,089	1,074	1,088	+11	+1.021356	94,200	-
[7818]	25/11/27	1,071	1,083	1,070	1,077	+10	+0.937207	104,700	-
[7818]	25/11/26	1,064	1,073	1,056	1,067	0	0	93,300	-
[7818]	25/11/25	1,079	1,079	1,058	1,067	-12	-1.112141	77,900	-
[7818]	25/11/21	1,060	1,079	1,055	1,079	+22	+2.081362	133,700	-
[7818]	25/11/20	1,073	1,080	1,053	1,057	-4	-0.377003	83,800	-
[7818]	25/11/19	1,058	1,070	1,056	1,061	+3	+0.283554	149,500	-
[7818]	25/11/18	1,068	1,077	1,057	1,058	-16	-1.489758	94,200	-
[7818]	25/11/17	1,077	1,083	1,061	1,074	-3	-0.278552	187,100	-
[7818]	25/11/14	1,076	1,085	1,065	1,077	+1	+0.092937	104,000	-
[7818]	25/11/13	1,092	1,094	1,069	1,076	-16	-1.465201	136,900	-
[7818]	25/11/12	1,079	1,099	1,077	1,092	+11	+1.017576	112,000	-
[7818]	25/11/11	1,075	1,086	1,066	1,081	+9	+0.839552	196,400	-
[7818]	25/11/10	1,073	1,087	1,062	1,072	+23	+2.192564	213,100	-
[7818]	25/11/07	1,042	1,061	1,040	1,049	0	0	228,500	-
[7818]	25/11/06	1,024	1,053	1,016	1,049	+27	+2.641879	309,500	-
[7818]	25/11/05	1,019	1,029	1,014	1,022	+15	+1.489573	224,000	-
[7818]	25/11/04	1,020	1,020	997	1,007	-15	-1.46771	159,200	-
[7818]	25/10/31	1,020	1,031	1,015	1,022	+7	+0.689655	124,300	-
[7818]	25/10/30	1,005	1,019	1,005	1,015	+10	+0.995025	140,600	-
[7818]	25/10/29	1,031	1,040	1,005	1,005	-31	-2.992278	224,000	-
[7818]	25/10/28	1,050	1,050	1,031	1,036	-23	-2.17186	184,300	-
[7818]	25/10/27	1,063	1,063	1,047	1,059	+16	+1.534036	142,800	-
[7818]	25/10/24	1,050	1,058	1,035	1,043	+7	+0.675676	141,300	-
[7818]	25/10/23	1,041	1,047	1,026	1,036	-2	-0.192678	156,400	-
[7818]	25/10/22	1,030	1,044	1,023	1,038	+10	+0.972763	200,800	-
[7818]	25/10/21	1,019	1,040	1,017	1,028	+12	+1.181102	206,100	-
[7818]	25/10/20	1,038	1,041	1,009	1,016	+2	+0.197239	306,300	-
[7818]	25/10/17	1,005	1,024	1,003	1,014	-11	-1.073171	381,100	-
[7818]	25/10/16	1,105	1,106	1,013	1,025	-86	-7.740774	540,300	-
[7818]	25/10/15	1,131	1,134	1,109	1,111	-20	-1.768347	163,800	-
[7818]	25/10/14	1,126	1,131	1,113	1,131	-11	-0.963222	168,300	-
[7818]	25/10/10	1,142	1,146	1,126	1,142	-8	-0.695652	140,200	-
[7818]	25/10/09	1,156	1,161	1,142	1,150	+4	+0.34904	212,900	-
[7818]	25/10/08	1,133	1,162	1,133	1,146	+13	+1.147396	138,200	-
[7818]	25/10/07	1,120	1,144	1,114	1,133	-9	-0.788091	178,200	-
[7818]	25/10/06	1,133	1,147	1,127	1,142	0	0	153,600	-
[7818]	25/10/03	1,126	1,148	1,126	1,142	+17	+1.511111	151,700	-
[7818]	25/10/02	1,148	1,150	1,122	1,125	-23	-2.003484	128,200	-
[7818]	25/10/01	1,200	1,200	1,146	1,148	-59	-4.888152	216,100	-
[7818]	25/09/30	1,231	1,244	1,207	1,207	-19	-1.549755	160,100	-
[7818]	25/09/29	1,243	1,256	1,226	1,226	-18	-1.446945	130,900	-
[7818]	25/09/26	1,270	1,273	1,225	1,244	-26	-2.047244	172,900	-
[7818]	25/09/25	1,265	1,288	1,253	1,270	+5	+0.395257	375,600	-
[7818]	25/09/24	1,222	1,269	1,218	1,265	+41	+3.349673	381,600	-
[7818]	25/09/22	1,241	1,245	1,224	1,224	-24	-1.923077	100,800	-
[7818]	25/09/19	1,253	1,257	1,241	1,248	-6	-0.478469	216,100	-
[7818]	25/09/18	1,251	1,254	1,234	1,254	+6	+0.480769	155,600	-
[7818]	25/09/17	1,210	1,253	1,210	1,248	+28	+2.295082	218,000	-
[7818]	25/09/16	1,188	1,220	1,186	1,220	+27	+2.263202	157,800	-
[7818]	25/09/12	1,187	1,203	1,185	1,193	+14	+1.187447	151,100	-
[7818]	25/09/11	1,201	1,206	1,171	1,179	-25	-2.076412	120,500	-
[7818]	25/09/10	1,202	1,213	1,195	1,204	-2	-0.165837	130,100	-
[7818]	25/09/09	1,197	1,213	1,195	1,206	+15	+1.259446	197,400	-
[7818]	25/09/08	1,189	1,200	1,180	1,191	+8	+0.676247	229,100	-
[7818]	25/09/05	1,173	1,186	1,157	1,183	-6	-0.504626	273,700	-