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
[8078]	26/10/29	1,856	1,856	1,832	1,849	+1	+0.054113	1,143,100	354,631,647,232
[8078]	26/10/28	1,885	1,889	1,847	1,848	-17	-0.911528	444,200	354,439,856,128
[8078]	26/10/27	1,843	1,865	1,821	1,865	+28	+1.524224	498,100	357,700,403,200
[8078]	26/10/26	1,829	1,854	1,823	1,837	+12	+0.657534	574,700	352,330,088,448
[8078]	26/10/23	1,844	1,854	1,787	1,825	-28	-1.511063	456,600	350,727,438,336
[8078]	26/10/22	1,862	1,862	1,842	1,853	+4	+0.216333	466,600	356,108,468,224
[8078]	26/10/21	1,857	1,869	1,833	1,849	+5	+0.27115	423,600	355,339,763,712
[8078]	26/10/20	1,881	1,894	1,840	1,844	-46	-2.433862	337,000	354,378,842,112
[8078]	26/10/19	1,902	1,905	1,874	1,890	+1	+0.052938	347,100	363,219,124,224
[8078]	26/10/16	1,886	1,896	1,862	1,889	+30	+1.613771	441,500	363,026,939,904
[8078]	26/10/15	1,865	1,879	1,848	1,859	-12	-0.641368	823,900	357,261,541,376
[8078]	26/10/14	1,900	1,901	1,860	1,871	-27	-1.42255	703,900	359,567,687,680
[8078]	26/10/13	1,877	1,898	1,861	1,898	+41	+2.207862	480,100	364,756,533,248
[8078]	26/10/09	1,868	1,876	1,845	1,857	+16	+0.869093	537,400	356,877,205,504
[8078]	26/10/08	1,860	1,863	1,805	1,841	0	0	632,400	353,802,321,920
[8078]	26/10/07	1,870	1,880	1,837	1,841	-12	-0.647598	428,000	353,802,321,920
[8078]	26/10/06	1,854	1,865	1,830	1,853	+9	+0.488069	347,800	356,108,468,224
[8078]	26/10/05	1,888	1,888	1,832	1,844	-14	-0.753498	411,400	354,378,842,112
[8078]	26/10/02	1,843	1,865	1,836	1,858	-6	-0.321888	337,800	357,069,357,056
[8078]	26/10/01	1,874	1,883	1,855	1,864	-25	-1.323452	433,900	358,222,430,208
[8078]	26/09/30	1,883	1,900	1,851	1,889	+43	+2.329361	518,600	363,026,939,904
[8078]	26/09/29	1,888	1,890	1,843	1,846	-80	-4.153686	388,300	354,763,210,752
[8078]	26/09/28	1,959	1,963	1,926	1,926	-15	-0.772798	382,400	370,137,563,136
[8078]	26/09/25	1,914	1,945	1,904	1,941	+34	+1.782905	575,400	373,020,262,400
[8078]	26/09/24	1,900	1,920	1,894	1,907	-5	-0.261506	481,300	366,486,159,360
[8078]	26/09/18	1,933	1,935	1,898	1,912	-16	-0.829876	845,200	367,447,048,192
[8078]	26/09/17	1,925	1,930	1,907	1,928	+24	+1.260504	305,200	370,521,931,776
[8078]	26/09/16	1,926	1,931	1,902	1,904	+14	+0.740741	309,600	365,909,639,168
[8078]	26/09/15	1,922	1,924	1,888	1,890	-37	-1.920083	417,000	364,327,862,272
[8078]	26/09/14	1,921	1,932	1,904	1,927	+15	+0.784519	391,900	371,460,210,688
[8078]	26/09/11	1,890	1,943	1,877	1,912	+1	+0.052329	472,100	368,568,729,600
[8078]	26/09/10	1,921	1,930	1,890	1,911	-24	-1.24031	478,100	368,375,955,456
[8078]	26/09/09	1,914	1,944	1,903	1,935	+21	+1.097179	555,100	373,002,338,304
[8078]	26/09/08	1,917	1,941	1,911	1,914	-20	-1.034126	567,900	368,954,245,120
[8078]	26/09/07	1,933	1,950	1,918	1,934	+11	+0.572023	387,500	372,809,564,160
[8078]	26/09/04	1,949	1,968	1,910	1,923	-35	-1.787538	495,700	370,689,146,880
[8078]	26/09/03	1,974	1,986	1,949	1,958	+5	+0.256016	466,500	377,435,947,008
[8078]	26/09/02	1,937	1,987	1,932	1,953	+4	+0.205233	864,700	376,472,109,056
[8078]	26/09/01	1,885	1,952	1,879	1,949	+74	+3.946667	741,200	375,701,045,248
[8078]	26/08/31	1,871	1,877	1,850	1,875	-8	-0.424854	456,300	361,436,381,184
[8078]	26/08/28	1,862	1,890	1,860	1,883	+2	+0.106326	415,400	362,978,508,800
[8078]	26/08/27	1,880	1,890	1,868	1,881	+23	+1.23789	367,200	362,592,960,512
[8078]	26/08/26	1,870	1,880	1,852	1,858	-10	-0.535332	422,400	358,159,351,808
[8078]	26/08/25	1,862	1,868	1,851	1,868	+6	+0.322234	328,100	360,086,994,944
[8078]	26/08/24	1,860	1,863	1,842	1,862	+21	+1.140684	391,300	358,930,415,616
[8078]	26/08/21	1,836	1,847	1,819	1,841	+5	+0.272331	471,100	354,882,322,432
[8078]	26/08/20	1,806	1,836	1,804	1,836	+33	+1.830283	384,200	353,918,484,480
[8078]	26/08/19	1,826	1,836	1,795	1,803	-56	-3.012372	407,500	347,557,199,872
[8078]	26/08/18	1,815	1,866	1,807	1,859	+49	+2.707182	514,400	358,352,125,952
[8078]	26/08/17	1,836	1,873	1,810	1,810	-32	-1.737242	447,900	-
[8078]	26/08/14	1,790	1,846	1,782	1,842	+50	+2.790179	542,400	-
[8078]	26/08/13	1,810	1,812	1,779	1,792	0	0	389,200	-
[8078]	26/08/12	1,798	1,810	1,780	1,792	+21	+1.185771	538,200	-
[8078]	26/08/10	1,805	1,830	1,769	1,771	-50	-2.745744	468,400	-
[8078]	26/08/07	1,761	1,852	1,756	1,821	+65	+3.701595	745,500	-
[8078]	26/08/06	1,730	1,766	1,725	1,756	+27	+1.561596	436,300	-
[8078]	26/08/05	1,707	1,737	1,697	1,729	+30	+1.765745	394,200	-
[8078]	26/08/04	1,701	1,722	1,681	1,699	-19	-1.105937	460,400	-
[8078]	26/08/03	1,690	1,718	1,666	1,718	+11	+0.644405	489,600	-
[8078]	26/07/31	1,723	1,746	1,697	1,707	+6	+0.352734	396,600	-
[8078]	26/07/30	1,666	1,713	1,664	1,701	0	0	465,200	-
[8078]	26/07/29	1,693	1,706	1,682	1,701	+3	+0.176678	515,600	-
[8078]	26/07/28	1,710	1,738	1,688	1,698	-36	-2.076125	441,800	-
[8078]	26/07/27	1,738	1,743	1,718	1,734	+13	+0.755375	303,400	-
[8078]	26/07/24	1,730	1,744	1,704	1,721	-29	-1.657143	298,200	-
[8078]	26/07/23	1,736	1,750	1,726	1,750	+26	+1.508121	569,400	-
[8078]	26/07/22	1,705	1,737	1,700	1,724	+23	+1.352146	384,700	-
[8078]	26/07/21	1,662	1,703	1,658	1,701	+59	+3.593179	392,800	-
[8078]	26/07/17	1,690	1,696	1,618	1,642	-42	-2.494062	510,700	-
[8078]	26/07/16	1,693	1,705	1,684	1,684	-22	-1.289566	328,700	-
[8078]	26/07/15	1,717	1,720	1,687	1,706	+23	+1.366607	643,700	-
[8078]	26/07/14	1,662	1,688	1,660	1,683	+23	+1.385542	465,400	-
[8078]	26/07/13	1,721	1,730	1,660	1,660	-68	-3.935185	471,300	-
[8078]	26/07/10	1,723	1,741	1,719	1,728	+13	+0.758017	573,100	-
[8078]	26/07/09	1,744	1,755	1,710	1,715	-38	-2.167712	311,800	-
[8078]	26/07/08	1,773	1,795	1,748	1,753	-13	-0.736127	591,200	-
[8078]	26/07/07	1,770	1,807	1,762	1,766	+14	+0.799087	827,500	-
[8078]	26/07/06	1,743	1,771	1,735	1,752	+18	+1.038062	421,800	-
[8078]	26/07/03	1,710	1,757	1,701	1,734	+15	+0.8726	352,200	-
[8078]	26/07/02	1,686	1,724	1,681	1,719	+19	+1.117647	527,600	-
[8078]	26/07/01	1,725	1,737	1,692	1,700	+6	+0.354191	349,600	-
[8078]	26/06/30	1,734	1,734	1,693	1,694	-38	-2.193995	474,000	-
[8078]	26/06/29	1,769	1,769	1,711	1,732	-43	-2.422535	697,800	-
[8078]	26/06/26	1,763	1,845	1,747	1,775	+101	+6.033453	1,388,600	-
[8078]	26/06/25	1,685	1,691	1,671	1,674	+15	+0.904159	456,800	-
[8078]	26/06/24	1,683	1,694	1,650	1,659	-42	-2.469136	345,500	-
[8078]	26/06/23	1,726	1,736	1,699	1,701	-26	-1.505501	442,300	-
[8078]	26/06/22	1,714	1,731	1,696	1,727	+24	+1.409278	518,800	-
[8078]	26/06/19	1,718	1,757	1,703	1,703	-8	-0.467563	1,146,200	-
[8078]	26/06/18	1,708	1,735	1,706	1,711	+4	+0.234329	469,000	-
[8078]	26/06/17	1,737	1,739	1,697	1,707	-3	-0.175439	353,100	-
[8078]	26/06/16	1,744	1,757	1,696	1,710	-49	-2.785674	375,800	-
[8078]	26/06/15	1,740	1,760	1,724	1,759	+54	+3.167155	504,300	-
[8078]	26/06/12	1,682	1,727	1,671	1,705	+38	+2.279544	874,600	-
[8078]	26/06/11	1,670	1,686	1,643	1,667	-20	-1.185536	506,400	-
[8078]	26/06/10	1,662	1,704	1,654	1,687	+17	+1.017964	845,900	-
[8078]	26/06/09	1,709	1,717	1,667	1,670	-10	-0.595238	453,100	-
[8078]	26/06/08	1,682	1,693	1,662	1,680	-42	-2.439024	682,000	-
[8078]	26/06/05	1,722	1,738	1,709	1,722	0	0	351,400	-
[8078]	26/06/04	1,718	1,732	1,710	1,722	-12	-0.692042	408,300	-
[8078]	26/06/03	1,744	1,752	1,717	1,734	+28	+1.641266	632,800	-
[8078]	26/06/02	1,736	1,737	1,695	1,706	-59	-3.342776	686,200	-
[8078]	26/06/01	1,901	1,912	1,724	1,765	-128	-6.761754	886,700	-
[8078]	26/05/29	1,878	1,927	1,860	1,893	+9	+0.477707	1,341,900	-
[8078]	26/05/28	1,873	1,914	1,862	1,884	+20	+1.072961	797,800	-
[8078]	26/05/27	1,823	1,870	1,812	1,864	+52	+2.869757	978,300	-
[8078]	26/05/26	1,781	1,816	1,767	1,812	+29	+1.626472	515,400	-
[8078]	26/05/25	1,776	1,796	1,769	1,783	+16	+0.90549	350,800	-
[8078]	26/05/22	1,768	1,784	1,740	1,767	+13	+0.741163	546,700	-
[8078]	26/05/21	1,750	1,768	1,734	1,754	+26	+1.50463	523,300	-
[8078]	26/05/20	1,743	1,753	1,714	1,728	-23	-1.313535	542,700	-
[8078]	26/05/19	1,726	1,759	1,726	1,751	+36	+2.099125	532,900	-
[8078]	26/05/18	1,725	1,749	1,708	1,715	-37	-2.111872	462,100	-
[8078]	26/05/15	1,761	1,785	1,727	1,752	-9	-0.511073	599,600	-
[8078]	26/05/14	1,739	1,767	1,723	1,761	+22	+1.265095	530,700	-
[8078]	26/05/13	1,711	1,773	1,704	1,739	+11	+0.636574	798,000	-
[8078]	26/05/12	1,677	1,784	1,655	1,728	+53	+3.164179	787,200	-
[8078]	26/05/11	1,677	1,704	1,666	1,675	-9	-0.534442	665,000	-
[8078]	26/05/08	1,696	1,699	1,651	1,684	+5	+0.297796	620,200	-
[8078]	26/05/07	1,656	1,697	1,645	1,679	+45	+2.753978	714,000	-
[8078]	26/05/01	1,623	1,647	1,600	1,634	+21	+1.301922	412,600	-
[8078]	26/04/30	1,617	1,627	1,604	1,613	-30	-1.825928	388,000	-
[8078]	26/04/28	1,624	1,649	1,612	1,643	+24	+1.482397	394,800	-
[8078]	26/04/27	1,641	1,644	1,611	1,619	-16	-0.978593	351,500	-
[8078]	26/04/24	1,650	1,664	1,622	1,635	-14	-0.848999	360,000	-
[8078]	26/04/23	1,634	1,651	1,622	1,649	+4	+0.243161	496,600	-
[8078]	26/04/22	1,662	1,665	1,628	1,645	-22	-1.319736	521,400	-
[8078]	26/04/21	1,664	1,694	1,657	1,667	+16	+0.96911	561,600	-
[8078]	26/04/20	1,675	1,675	1,631	1,651	-4	-0.241692	387,900	-
[8078]	26/04/17	1,648	1,658	1,626	1,655	-8	-0.481058	537,300	-
[8078]	26/04/16	1,620	1,666	1,620	1,663	+38	+2.338462	613,200	-
[8078]	26/04/15	1,649	1,652	1,621	1,625	-5	-0.306748	490,200	-
[8078]	26/04/14	1,626	1,638	1,618	1,630	+9	+0.555213	320,900	-
[8078]	26/04/13	1,618	1,640	1,611	1,621	-12	-0.734844	339,300	-
[8078]	26/04/10	1,639	1,645	1,622	1,633	+9	+0.554187	512,200	-
[8078]	26/04/09	1,649	1,649	1,617	1,624	-19	-1.156421	568,400	-
[8078]	26/04/08	1,653	1,653	1,623	1,643	+30	+1.859888	775,300	-
[8078]	26/04/07	1,628	1,629	1,598	1,613	-6	-0.370599	312,000	-
[8078]	26/04/06	1,618	1,637	1,599	1,619	-7	-0.430504	323,700	-
[8078]	26/04/03	1,616	1,627	1,607	1,626	+25	+1.561524	254,000	-
[8078]	26/04/02	1,621	1,640	1,592	1,601	-14	-0.866873	502,500	-
[8078]	26/04/01	1,596	1,616	1,583	1,615	+62	+3.992273	440,400	-
[8078]	26/03/31	1,544	1,579	1,537	1,553	-2	-0.128617	655,800	-
[8078]	26/03/30	1,474	1,558	1,461	1,555	-13	-0.829082	596,300	-
[8078]	26/03/27	1,562	1,572	1,550	1,568	-12	-0.759494	598,500	-
[8078]	26/03/26	1,580	1,588	1,560	1,580	0	0	455,500	-
[8078]	26/03/25	1,588	1,594	1,580	1,580	+26	+1.673102	452,500	-
[8078]	26/03/24	1,560	1,562	1,542	1,554	+46	+3.050398	414,000	-
[8078]	26/03/23	1,526	1,526	1,486	1,508	-52	-3.333333	638,000	-
[8078]	26/03/19	1,572	1,590	1,560	1,560	-68	-4.176904	751,500	-
[8078]	26/03/18	1,598	1,634	1,598	1,628	+46	+2.907712	451,500	-
[8078]	26/03/17	1,590	1,602	1,574	1,582	0	0	358,000	-
[8078]	26/03/16	1,588	1,598	1,572	1,582	-8	-0.503145	373,000	-
[8078]	26/03/13	1,576	1,598	1,566	1,590	-16	-0.996264	639,500	-
[8078]	26/03/12	1,626	1,626	1,588	1,606	-24	-1.472393	640,500	-
[8078]	26/03/11	1,648	1,656	1,628	1,630	+4	+0.246002	416,000	-
[8078]	26/03/10	1,608	1,644	1,590	1,626	+48	+3.041825	459,000	-
[8078]	26/03/09	1,532	1,580	1,524	1,578	-68	-4.131227	686,500	-
[8078]	26/03/06	1,636	1,654	1,612	1,646	-50	-2.948113	636,000	-
[8078]	26/03/05	1,716	1,732	1,676	1,696	+40	+2.415459	608,000	-
[8078]	26/03/04	1,720	1,728	1,640	1,656	-94	-5.371429	970,500	-
[8078]	26/03/03	1,764	1,800	1,748	1,750	-38	-2.12528	774,000	-
[8078]	26/03/02	1,764	1,798	1,746	1,788	-6	-0.334448	581,500	-
[8078]	26/02/27	1,760	1,802	1,760	1,794	+32	+1.816118	682,000	-
[8078]	26/02/26	1,760	1,778	1,752	1,762	+2	+0.113636	508,500	-
[8078]	26/02/25	1,774	1,774	1,732	1,760	-6	-0.339751	450,000	-
[8078]	26/02/24	1,774	1,780	1,732	1,766	+6	+0.340909	633,000	-
[8078]	26/02/20	1,768	1,774	1,752	1,760	-12	-0.677201	499,500	-
[8078]	26/02/19	1,762	1,780	1,758	1,772	+14	+0.796359	512,500	-
[8078]	26/02/18	1,760	1,782	1,744	1,758	+22	+1.267281	530,000	-
[8078]	26/02/17	1,736	1,754	1,710	1,736	-2	-0.115075	558,500	-
[8078]	26/02/16	1,760	1,768	1,722	1,738	-12	-0.685714	682,000	-
[8078]	26/02/13	1,760	1,784	1,746	1,750	-20	-1.129944	1,078,500	-
[8078]	26/02/12	1,704	1,770	1,700	1,770	+78	+4.609929	1,008,500	-
[8078]	26/02/10	1,680	1,704	1,672	1,692	+26	+1.560624	838,000	-
[8078]	26/02/09	1,688	1,688	1,628	1,666	+38	+2.334152	642,500	-
[8078]	26/02/06	1,632	1,638	1,548	1,628	-4	-0.245098	1,141,000	-
[8078]	26/02/05	1,658	1,658	1,624	1,632	+2	+0.122699	497,500	-
[8078]	26/02/04	1,600	1,638	1,598	1,630	+30	+1.875	519,000	-
[8078]	26/02/03	1,572	1,600	1,560	1,600	+46	+2.960103	381,000	-
[8078]	26/02/02	1,582	1,596	1,546	1,554	-18	-1.145038	442,000	-
[8078]	26/01/30	1,568	1,588	1,558	1,572	+4	+0.255102	579,000	-
[8078]	26/01/29	1,558	1,574	1,542	1,568	+18	+1.16129	386,000	-
[8078]	26/01/28	1,562	1,562	1,536	1,550	-28	-1.774398	419,500	-
[8078]	26/01/27	1,560	1,578	1,546	1,578	+14	+0.895141	344,500	-
[8078]	26/01/26	1,570	1,582	1,564	1,564	-34	-2.12766	386,000	-
[8078]	26/01/23	1,602	1,614	1,592	1,598	+6	+0.376884	382,000	-
[8078]	26/01/22	1,572	1,602	1,568	1,592	+30	+1.920615	331,500	-
[8078]	26/01/21	1,560	1,568	1,544	1,562	-22	-1.388889	460,000	-
[8078]	26/01/20	1,590	1,596	1,574	1,584	-14	-0.876095	382,000	-
[8078]	26/01/19	1,594	1,598	1,556	1,598	-4	-0.249688	401,500	-
[8078]	26/01/16	1,580	1,630	1,574	1,602	+20	+1.264223	685,500	-
[8078]	26/01/15	1,572	1,598	1,570	1,582	-12	-0.752823	624,500	-
[8078]	26/01/14	1,544	1,594	1,534	1,594	+58	+3.776042	777,000	-
[8078]	26/01/13	1,536	1,552	1,526	1,536	+26	+1.721854	643,000	-
[8078]	26/01/09	1,498	1,518	1,498	1,510	+14	+0.935829	494,000	-
[8078]	26/01/08	1,484	1,514	1,480	1,496	+16	+1.081081	556,500	-
[8078]	26/01/07	1,484	1,506	1,476	1,480	-12	-0.80429	559,000	-
[8078]	26/01/06	1,464	1,500	1,462	1,492	+36	+2.472527	440,500	-
[8078]	26/01/05	1,444	1,466	1,438	1,456	+22	+1.53417	439,000	-
[8078]	25/12/30	1,448	1,448	1,434	1,434	-16	-1.103448	236,500	-
[8078]	25/12/29	1,438	1,450	1,434	1,450	+18	+1.256983	296,000	-
[8078]	25/12/26	1,430	1,436	1,422	1,432	+8	+0.561798	175,000	-
[8078]	25/12/25	1,426	1,432	1,420	1,424	-2	-0.140252	116,000	-
[8078]	25/12/24	1,452	1,454	1,426	1,426	-24	-1.655172	267,500	-
[8078]	25/12/23	1,438	1,452	1,436	1,450	+4	+0.276625	404,500	-
[8078]	25/12/22	1,432	1,452	1,426	1,446	+24	+1.687764	439,000	-
[8078]	25/12/19	1,404	1,422	1,402	1,422	+24	+1.716738	730,000	-
[8078]	25/12/18	1,394	1,406	1,390	1,398	-8	-0.56899	314,000	-
[8078]	25/12/17	1,406	1,406	1,384	1,406	+14	+1.005747	353,500	-
[8078]	25/12/16	1,438	1,438	1,392	1,392	-52	-3.601108	492,500	-
[8078]	25/12/15	1,432	1,450	1,430	1,444	0	0	591,000	-
[8078]	25/12/12	1,422	1,452	1,412	1,444	+34	+2.411348	530,000	-
[8078]	25/12/11	1,430	1,432	1,404	1,410	+2	+0.142045	302,000	-
[8078]	25/12/10	1,402	1,422	1,402	1,408	+8	+0.571429	505,500	-
[8078]	25/12/09	1,394	1,402	1,382	1,400	-4	-0.2849	482,500	-
[8078]	25/12/08	1,394	1,406	1,390	1,404	+10	+0.71736	374,000	-
[8078]	25/12/05	1,400	1,418	1,394	1,394	-6	-0.428571	615,000	-
[8078]	25/12/04	1,376	1,408	1,376	1,400	+24	+1.744186	331,500	-
[8078]	25/12/03	1,386	1,388	1,372	1,376	-14	-1.007194	320,000	-
[8078]	25/12/02	1,380	1,392	1,372	1,390	+18	+1.311953	420,500	-
[8078]	25/12/01	1,392	1,398	1,372	1,372	-16	-1.152738	432,500	-
[8078]	25/11/28	1,380	1,394	1,380	1,388	+12	+0.872093	349,500	-
[8078]	25/11/27	1,396	1,402	1,364	1,376	-2	-0.145138	1,199,000	-
[8078]	25/11/26	1,370	1,386	1,362	1,378	+28	+2.074074	631,000	-
[8078]	25/11/25	1,364	1,376	1,344	1,350	+2	+0.148368	493,000	-
[8078]	25/11/21	1,320	1,348	1,320	1,348	+12	+0.898204	1,326,500	-
[8078]	25/11/20	1,314	1,340	1,314	1,336	+42	+3.24575	509,500	-
[8078]	25/11/19	1,298	1,304	1,282	1,294	0	0	334,500	-
[8078]	25/11/18	1,324	1,328	1,288	1,294	-36	-2.706767	473,000	-
[8078]	25/11/17	1,340	1,346	1,326	1,330	-10	-0.746269	405,000	-
[8078]	25/11/14	1,340	1,348	1,328	1,340	-14	-1.033973	551,500	-
[8078]	25/11/13	1,328	1,358	1,328	1,354	+32	+2.420575	600,500	-
[8078]	25/11/12	1,318	1,336	1,308	1,322	+22	+1.692308	403,000	-
[8078]	25/11/11	1,324	1,328	1,288	1,300	-14	-1.065449	622,000	-
[8078]	25/11/10	1,288	1,318	1,286	1,314	+12	+0.921659	680,000	-
[8078]	25/11/07	1,304	1,312	1,254	1,302	-8	-0.610687	868,000	-
[8078]	25/11/06	1,296	1,316	1,290	1,310	+24	+1.866252	416,500	-
[8078]	25/11/05	1,280	1,286	1,248	1,286	-6	-0.464396	623,500	-
[8078]	25/11/04	1,288	1,310	1,278	1,292	+4	+0.310559	344,000	-
[8078]	25/10/31	1,308	1,308	1,282	1,288	-16	-1.226994	338,500	-
[8078]	25/10/30	1,288	1,308	1,282	1,304	+20	+1.557632	393,000	-
[8078]	25/10/29	1,304	1,304	1,282	1,284	-12	-0.925926	314,500	-
[8078]	25/10/28	1,332	1,334	1,296	1,296	-36	-2.702703	434,000	-
[8078]	25/10/27	1,328	1,336	1,326	1,332	+18	+1.369863	245,000	-
[8078]	25/10/24	1,314	1,324	1,314	1,314	-2	-0.151976	199,500	-
[8078]	25/10/23	1,314	1,324	1,304	1,316	-2	-0.151745	280,500	-
[8078]	25/10/22	1,308	1,324	1,292	1,318	+20	+1.540832	514,000	-
[8078]	25/10/21	1,298	1,310	1,298	1,298	0	0	402,500	-
[8078]	25/10/20	1,300	1,302	1,294	1,298	+16	+1.24805	257,000	-
[8078]	25/10/17	1,276	1,284	1,272	1,282	-4	-0.311042	292,000	-
[8078]	25/10/16	1,298	1,308	1,282	1,286	-4	-0.310078	445,000	-
[8078]	25/10/15	1,270	1,294	1,266	1,290	+30	+2.380952	492,500	-
[8078]	25/10/14	1,248	1,276	1,246	1,260	0	0	578,000	-
[8078]	25/10/10	1,290	1,290	1,258	1,260	-50	-3.816794	759,500	-
[8078]	25/10/09	1,292	1,310	1,288	1,310	+24	+1.866252	500,500	-
[8078]	25/10/08	1,304	1,314	1,284	1,286	-20	-1.531394	366,000	-
[8078]	25/10/07	1,298	1,314	1,298	1,306	+20	+1.55521	477,000	-
[8078]	25/10/06	1,312	1,314	1,286	1,286	0	0	386,000	-
[8078]	25/10/03	1,260	1,296	1,260	1,286	+24	+1.901743	500,000	-
[8078]	25/10/02	1,238	1,266	1,238	1,262	+24	+1.938611	444,000	-
[8078]	25/10/01	1,250	1,252	1,226	1,238	-22	-1.746032	529,000	-
[8078]	25/09/30	1,266	1,268	1,248	1,260	-6	-0.473934	410,500	-
[8078]	25/09/29	1,258	1,278	1,250	1,266	-14	-1.09375	444,500	-
[8078]	25/09/26	1,278	1,294	1,278	1,280	0	0	567,000	-
[8078]	25/09/25	1,270	1,284	1,266	1,280	+10	+0.787402	528,000	-
[8078]	25/09/24	1,268	1,276	1,252	1,270	+2	+0.157729	502,000	-
[8078]	25/09/22	1,294	1,294	1,268	1,268	-26	-2.009274	461,500	-
[8078]	25/09/19	1,294	1,308	1,282	1,294	+12	+0.936037	884,500	-
[8078]	25/09/18	1,290	1,292	1,276	1,282	-2	-0.155763	270,500	-
[8078]	25/09/17	1,302	1,302	1,272	1,284	-18	-1.382488	274,000	-
[8078]	25/09/16	1,304	1,326	1,300	1,302	+4	+0.308166	444,000	-
[8078]	25/09/12	1,284	1,314	1,284	1,298	+30	+2.365931	632,500	-
[8078]	25/09/11	1,272	1,274	1,260	1,268	-6	-0.470958	349,500	-
[8078]	25/09/10	1,284	1,288	1,270	1,274	-10	-0.778816	424,500	-
[8078]	25/09/09	1,312	1,318	1,284	1,284	-20	-1.533742	322,000	-
[8078]	25/09/08	1,294	1,310	1,292	1,304	+10	+0.772798	320,500	-
[8078]	25/09/05	1,302	1,306	1,288	1,294	-6	-0.461538	289,500	-