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
[8147]	26/10/29	1,426	1,426	1,416	1,424	+5.0	+0.35	700	7,386,456,064
[8147]	26/10/28	1,439	1,439	1,415	1,419	-10.0	-0.70	700	7,360,520,192
[8147]	26/10/27	1,415	1,429	1,415	1,429	+22.0	+1.56	1,700	7,412,391,424
[8147]	26/10/26	1,447	1,447	1,407	1,407	-42.0	-2.90	400	7,298,274,816
[8147]	26/10/23	1,397	1,449	1,397	1,449	+72.0	+5.23	1,800	7,516,133,888
[8147]	26/10/22	1,401	1,409	1,377	1,377	-28.0	-1.99	3,900	7,142,661,632
[8147]	26/10/21	1,412	1,418	1,402	1,405	-15.0	-1.06	3,000	7,287,900,672
[8147]	26/10/20	1,437	1,447	1,420	1,420	-24.0	-1.66	700	7,365,707,776
[8147]	26/10/19	1,438	1,463	1,438	1,444	-19.0	-1.30	1,300	7,490,198,528
[8147]	26/10/16	1,434	1,463	1,433	1,463	+24.0	+1.67	300	7,588,753,408
[8147]	26/10/15	1,479	1,482	1,403	1,439	-40.0	-2.70	4,600	7,464,262,656
[8147]	26/10/14	1,430	1,479	1,430	1,479	+49.0	+3.43	2,800	7,671,747,584
[8147]	26/10/13	1,419	1,435	1,400	1,430	-5.0	-0.35	1,800	7,417,578,496
[8147]	26/10/09	1,428	1,435	1,425	1,435	+11.0	+0.77	700	7,443,514,368
[8147]	26/10/08	1,424	1,424	1,424	1,424	0	+0.00	100	7,386,456,064
[8147]	26/10/07	1,426	1,427	1,424	1,424	+1.0	+0.07	1,800	7,386,456,064
[8147]	26/10/06	1,439	1,439	1,420	1,423	-19.0	-1.32	2,300	7,381,268,992
[8147]	26/10/05	1,461	1,472	1,442	1,442	-18.0	-1.23	1,200	7,479,824,384
[8147]	26/10/02	1,464	1,469	1,460	1,460	-12.0	-0.82	1,000	7,573,192,192
[8147]	26/10/01	1,480	1,480	1,463	1,472	-3.0	-0.20	3,600	7,635,437,568
[8147]	26/09/30	1,458	1,484	1,458	1,475	+9.0	+0.61	1,300	7,650,999,296
[8147]	26/09/29	1,470	1,500	1,466	1,466	+1.0	+0.07	2,400	7,604,315,136
[8147]	26/09/28	1,440	1,465	1,440	1,465	+15.0	+1.03	1,600	7,599,128,064
[8147]	26/09/25	1,463	1,463	1,446	1,450	-2.0	-0.14	2,800	7,521,320,960
[8147]	26/09/24	1,431	1,452	1,423	1,452	+30.0	+2.11	1,200	7,531,695,104
[8147]	26/09/18	1,432	1,432	1,419	1,422	-10.0	-0.70	400	7,376,081,920
[8147]	26/09/17	1,435	1,435	1,432	1,432	-29.0	-1.98	200	7,427,953,152
[8147]	26/09/16	－	－	－	1,461	－	－	0	-
[8147]	26/09/15	1,417	1,461	1,417	1,461	+44.0	+3.11	3,700	7,578,379,264
[8147]	26/09/14	1,418	1,418	1,400	1,417	-1.0	-0.07	600	7,350,146,048
[8147]	26/09/11	1,399	1,418	1,399	1,418	+18.0	+1.29	300	7,355,333,120
[8147]	26/09/10	1,430	1,430	1,400	1,400	-29.0	-2.03	1,000	7,261,965,312
[8147]	26/09/09	1,410	1,429	1,410	1,429	+20.0	+1.42	600	7,412,391,424
[8147]	26/09/08	1,414	1,414	1,400	1,409	+10.0	+0.71	900	7,308,649,472
[8147]	26/09/07	1,427	1,430	1,370	1,399	-17.0	-1.20	6,100	7,256,778,240
[8147]	26/09/04	1,418	1,418	1,416	1,416	+1.0	+0.07	500	7,344,958,976
[8147]	26/09/03	1,420	1,420	1,410	1,415	-4.0	-0.28	700	7,339,771,904
[8147]	26/09/02	1,415	1,419	1,380	1,419	+10.0	+0.71	2,400	7,360,520,192
[8147]	26/09/01	1,409	1,410	1,409	1,409	+4.0	+0.28	400	7,308,649,472
[8147]	26/08/31	1,394	1,407	1,394	1,405	+11.0	+0.79	1,000	7,287,900,672
[8147]	26/08/28	1,390	1,395	1,384	1,394	+5.0	+0.36	900	7,230,842,368
[8147]	26/08/27	1,380	1,390	1,380	1,389	+9.0	+0.65	1,500	7,204,907,008
[8147]	26/08/26	1,379	1,380	1,379	1,380	+1.0	+0.07	3,800	7,158,222,848
[8147]	26/08/25	1,409	1,409	1,375	1,379	-37.0	-2.61	3,700	7,153,035,776
[8147]	26/08/24	1,415	1,416	1,415	1,416	+6.0	+0.43	500	7,344,958,976
[8147]	26/08/21	1,410	1,410	1,408	1,410	+5.0	+0.36	300	7,313,836,544
[8147]	26/08/20	1,438	1,438	1,405	1,405	-18.0	-1.26	700	7,287,900,672
[8147]	26/08/19	1,410	1,423	1,410	1,423	+13.0	+0.92	1,200	7,381,268,992
[8147]	26/08/18	1,399	1,414	1,399	1,410	+11.0	+0.79	1,000	7,313,836,544
[8147]	26/08/17	1,390	1,400	1,390	1,399	+9	+0.65	1,400	-
[8147]	26/08/14	1,396	1,396	1,373	1,390	-8	-0.57	700	-
[8147]	26/08/13	1,404	1,405	1,398	1,398	-6	-0.43	600	-
[8147]	26/08/12	1,380	1,404	1,380	1,404	+8	+0.57	1,300	-
[8147]	26/08/10	1,400	1,415	1,336	1,396	+6	+0.43	4,800	-
[8147]	26/08/07	1,365	1,402	1,365	1,390	+39	+2.89	1,700	-
[8147]	26/08/06	1,369	1,369	1,351	1,351	-18	-1.31	700	-
[8147]	26/08/05	1,375	1,375	1,369	1,369	-3	-0.22	500	-
[8147]	26/08/04	1,353	1,372	1,353	1,372	+17	+1.25	600	-
[8147]	26/08/03	1,385	1,385	1,350	1,355	-38	-2.73	900	-
[8147]	26/07/31	1,393	1,401	1,393	1,393	-3	-0.21	400	-
[8147]	26/07/30	1,396	1,396	1,396	1,396	0	0.00	100	-
[8147]	26/07/29	1,432	1,432	1,396	1,396	-59	-4.05	1,800	-
[8147]	26/07/28	1,386	1,480	1,386	1,455	+69	+4.98	6,900	-
[8147]	26/07/27	1,386	1,386	1,385	1,386	-25	-1.77	300	-
[8147]	26/07/24	1,432	1,432	1,411	1,411	-9	-0.63	1,700	-
[8147]	26/07/23	1,413	1,423	1,411	1,420	+5	+0.35	1,200	-
[8147]	26/07/22	1,464	1,464	1,409	1,415	-55	-3.74	2,100	-
[8147]	26/07/21	1,482	1,485	1,460	1,470	+31	+2.15	6,600	-
[8147]	26/07/17	1,419	1,439	1,419	1,439	+20	+1.41	3,900	-
[8147]	26/07/16	1,400	1,419	1,400	1,419	+19	+1.36	3,400	-
[8147]	26/07/15	1,387	1,400	1,387	1,400	+13	+0.94	4,200	-
[8147]	26/07/14	1,381	1,387	1,381	1,387	+16	+1.17	300	-
[8147]	26/07/13	1,405	1,415	1,371	1,371	-20	-1.44	1,300	-
[8147]	26/07/10	1,361	1,405	1,361	1,391	+33	+2.43	2,400	-
[8147]	26/07/09	1,337	1,358	1,337	1,358	+13	+0.97	1,000	-
[8147]	26/07/08	1,355	1,357	1,345	1,345	0	0.00	800	-
[8147]	26/07/07	1,353	1,353	1,345	1,345	+14	+1.05	500	-
[8147]	26/07/06	1,331	1,354	1,331	1,331	－	－	500	-
[8147]	26/07/03	－	－	－	1,324	－	－	0	-
[8147]	26/07/02	1,354	1,354	1,322	1,324	-30	-2.22	1,500	-
[8147]	26/07/01	1,388	1,388	1,351	1,354	-35	-2.52	1,000	-
[8147]	26/06/30	1,324	1,389	1,296	1,389	+65	+4.91	4,500	-
[8147]	26/06/29	1,283	1,324	1,280	1,324	+46	+3.60	2,600	-
[8147]	26/06/26	1,244	1,280	1,244	1,278	+34	+2.73	2,000	-
[8147]	26/06/25	1,258	1,259	1,244	1,244	+2	+0.16	1,700	-
[8147]	26/06/24	1,252	1,285	1,242	1,242	-13	-1.04	1,700	-
[8147]	26/06/23	1,252	1,255	1,252	1,255	-22	-1.72	700	-
[8147]	26/06/22	1,279	1,279	1,260	1,277	+27	+2.16	1,500	-
[8147]	26/06/19	1,251	1,280	1,246	1,250	-8	-0.64	1,400	-
[8147]	26/06/18	1,225	1,270	1,225	1,258	+26	+2.11	4,200	-
[8147]	26/06/17	1,205	1,275	1,205	1,232	+27	+2.24	2,800	-
[8147]	26/06/16	1,211	1,211	1,202	1,205	-10	-0.82	2,700	-
[8147]	26/06/15	1,225	1,225	1,209	1,215	-10	-0.82	7,500	-
[8147]	26/06/12	1,210	1,244	1,210	1,225	+15	+1.24	2,500	-
[8147]	26/06/11	1,215	1,217	1,205	1,210	-12	-0.98	3,600	-
[8147]	26/06/10	1,230	1,251	1,221	1,222	-8	-0.65	4,100	-
[8147]	26/06/09	1,243	1,243	1,229	1,230	-10	-0.81	2,600	-
[8147]	26/06/08	1,227	1,240	1,225	1,240	-4	-0.32	1,100	-
[8147]	26/06/05	1,250	1,250	1,237	1,244	+12	+0.97	900	-
[8147]	26/06/04	1,245	1,245	1,225	1,232	-18	-1.44	300	-
[8147]	26/06/03	1,241	1,250	1,233	1,250	+2	+0.16	1,800	-
[8147]	26/06/02	1,237	1,248	1,222	1,248	+19	+1.55	2,200	-
[8147]	26/06/01	1,231	1,244	1,221	1,229	-2	-0.16	2,000	-
[8147]	26/05/29	1,218	1,244	1,218	1,231	+26	+2.16	1,600	-
[8147]	26/05/28	1,217	1,220	1,205	1,205	-10	-0.82	1,900	-
[8147]	26/05/27	1,216	1,224	1,212	1,215	+1	+0.08	1,800	-
[8147]	26/05/26	1,214	1,214	1,214	1,214	+1	+0.08	400	-
[8147]	26/05/25	1,233	1,233	1,211	1,213	0	0.00	900	-
[8147]	26/05/22	1,195	1,213	1,193	1,213	+12.0	+1.00	1,600	-
[8147]	26/05/21	1,205	1,213	1,188	1,201	+15.0	+1.26	2,100	-
[8147]	26/05/20	1,251	1,251	1,186	1,186	-71.0	-5.65	7,100	-
[8147]	26/05/19	1,275	1,275	1,220	1,257	-47.0	-3.60	8,700	-
[8147]	26/05/18	1,271	1,304	1,204	1,304	-87.0	-6.25	24,500	-
[8147]	26/05/15	1,184	1,405	1,184	1,391	+207.0	+17.48	43,300	-
[8147]	26/05/14	1,172	1,189	1,172	1,184	+12.0	+1.02	1,800	-
[8147]	26/05/13	1,195	1,198	1,172	1,172	-23.0	-1.92	2,100	-
[8147]	26/05/12	1,216	1,216	1,195	1,195	-20.0	-1.65	1,100	-
[8147]	26/05/11	1,215	1,220	1,205	1,215	+7.0	+0.58	4,600	-
[8147]	26/05/08	1,166	1,210	1,165	1,208	+43.0	+3.69	4,800	-
[8147]	26/05/07	1,163	1,171	1,163	1,165	-1.0	-0.09	2,900	-
[8147]	26/05/01	1,178	1,179	1,165	1,166	+5.0	+0.43	2,300	-
[8147]	26/04/30	1,178	1,180	1,161	1,161	-12.0	-1.02	3,400	-
[8147]	26/04/28	1,180	1,190	1,172	1,173	-7.0	-0.59	4,300	-
[8147]	26/04/27	1,182	1,190	1,180	1,180	-6	-0.51	2,300	-
[8147]	26/04/24	1,186	1,198	1,171	1,186	0	0.00	3,900	-
[8147]	26/04/23	1,206	1,206	1,185	1,186	-20	-1.66	6,600	-
[8147]	26/04/22	1,212	1,220	1,200	1,206	+4	+0.33	1,200	-
[8147]	26/04/21	1,227	1,227	1,197	1,202	-8	-0.66	3,000	-
[8147]	26/04/20	1,227	1,227	1,208	1,210	-17	-1.39	1,300	-
[8147]	26/04/17	1,228	1,235	1,227	1,227	0	0.00	800	-
[8147]	26/04/16	1,226	1,233	1,226	1,227	+11	+0.90	800	-
[8147]	26/04/15	1,217	1,226	1,216	1,216	0	0.00	4,800	-
[8147]	26/04/14	1,230	1,232	1,206	1,216	-14	-1.14	2,700	-
[8147]	26/04/13	1,245	1,250	1,230	1,230	-20	-1.60	2,000	-
[8147]	26/04/10	1,274	1,274	1,250	1,250	-13	-1.03	3,600	-
[8147]	26/04/09	1,263	1,263	1,247	1,263	+7	+0.56	900	-
[8147]	26/04/08	1,245	1,256	1,231	1,256	+25	+2.03	2,100	-
[8147]	26/04/07	1,235	1,235	1,223	1,231	+1	+0.08	2,200	-
[8147]	26/04/06	1,242	1,242	1,230	1,230	-3	-0.24	1,900	-
[8147]	26/04/03	1,243	1,247	1,231	1,233	-16	-1.28	1,400	-
[8147]	26/04/02	1,255	1,275	1,241	1,249	+23	+1.88	5,400	-
[8147]	26/04/01	1,225	1,235	1,221	1,226	+4	+0.33	3,400	-
[8147]	26/03/31	1,240	1,240	1,207	1,222	-22	-1.77	5,100	-
[8147]	26/03/30	1,172	1,245	1,171	1,244	-66	-5.04	13,200	-
[8147]	26/03/27	1,300	1,313	1,287	1,310	+5	+0.38	9,300	-
[8147]	26/03/26	1,304	1,312	1,298	1,305	+1	+0.08	5,400	-
[8147]	26/03/25	1,307	1,307	1,292	1,304	-1	-0.08	4,800	-
[8147]	26/03/24	1,329	1,329	1,300	1,305	-24	-1.81	7,300	-
[8147]	26/03/23	1,349	1,349	1,320	1,329	-21	-1.56	4,900	-
[8147]	26/03/19	1,384	1,384	1,350	1,350	-4	-0.30	3,600	-
[8147]	26/03/18	1,355	1,360	1,352	1,354	+7	+0.52	1,600	-
[8147]	26/03/17	1,350	1,355	1,347	1,347	+3	+0.22	1,000	-
[8147]	26/03/16	1,344	1,349	1,336	1,344	+8	+0.60	4,000	-
[8147]	26/03/13	1,360	1,360	1,335	1,336	-30	-2.20	3,500	-
[8147]	26/03/12	1,379	1,380	1,366	1,366	-22	-1.59	1,600	-
[8147]	26/03/11	1,390	1,392	1,377	1,388	+21	+1.54	2,500	-
[8147]	26/03/10	1,374	1,374	1,366	1,367	+10	+0.74	1,300	-
[8147]	26/03/09	1,380	1,380	1,325	1,357	-23	-1.67	5,600	-
[8147]	26/03/06	1,377	1,389	1,375	1,380	-13	-0.93	1,200	-
[8147]	26/03/05	1,383	1,400	1,383	1,393	+22	+1.60	3,600	-
[8147]	26/03/04	1,396	1,400	1,367	1,371	-40	-2.83	5,600	-
[8147]	26/03/03	1,423	1,423	1,395	1,411	-12	-0.84	5,500	-
[8147]	26/03/02	1,440	1,450	1,423	1,423	-28	-1.93	5,500	-
[8147]	26/02/27	1,459	1,459	1,419	1,451	-9	-0.62	6,600	-
[8147]	26/02/26	1,470	1,500	1,452	1,460	-40	-2.67	7,200	-
[8147]	26/02/25	1,496	1,510	1,476	1,500	+4	+0.27	5,500	-
[8147]	26/02/24	1,501	1,526	1,495	1,496	+1	+0.07	4,200	-
[8147]	26/02/20	1,502	1,518	1,483	1,495	-17	-1.12	7,800	-
[8147]	26/02/19	1,503	1,526	1,490	1,512	+12	+0.80	8,100	-
[8147]	26/02/18	1,511	1,511	1,477	1,500	-14	-0.92	3,600	-
[8147]	26/02/17	1,482	1,520	1,431	1,514	-4	-0.26	14,400	-
[8147]	26/02/16	1,439	1,556	1,409	1,518	+99	+6.98	49,700	-
[8147]	26/02/13	1,430	1,440	1,411	1,419	-10	-0.70	4,500	-
[8147]	26/02/12	1,376	1,429	1,374	1,429	+54	+3.93	4,800	-
[8147]	26/02/10	1,402	1,410	1,373	1,375	-35	-2.48	3,000	-
[8147]	26/02/09	1,376	1,410	1,372	1,410	+45	+3.30	4,400	-
[8147]	26/02/06	1,366	1,375	1,365	1,365	-9	-0.66	1,600	-
[8147]	26/02/05	1,352	1,374	1,352	1,374	+28	+2.08	3,500	-
[8147]	26/02/04	1,334	1,351	1,331	1,346	+10	+0.75	1,500	-
[8147]	26/02/03	1,362	1,371	1,336	1,336	-18	-1.33	2,300	-
[8147]	26/02/02	1,358	1,387	1,335	1,354	+4	+0.30	1,700	-
[8147]	26/01/30	1,362	1,362	1,350	1,350	0	0.00	1,600	-
[8147]	26/01/29	1,370	1,381	1,330	1,350	-31	-2.24	5,100	-
[8147]	26/01/28	1,368	1,385	1,334	1,381	+11	+0.80	6,200	-
[8147]	26/01/27	1,390	1,397	1,368	1,370	-30	-2.14	3,100	-
[8147]	26/01/26	1,400	1,400	1,374	1,400	+4	+0.29	2,500	-
[8147]	26/01/23	1,415	1,420	1,395	1,396	-24	-1.69	3,900	-
[8147]	26/01/22	1,407	1,420	1,407	1,420	+13	+0.92	800	-
[8147]	26/01/21	1,434	1,434	1,407	1,407	-28	-1.95	1,700	-
[8147]	26/01/20	1,443	1,443	1,408	1,435	-4	-0.28	3,800	-
[8147]	26/01/19	1,433	1,444	1,433	1,439	+6	+0.42	5,000	-
[8147]	26/01/16	1,433	1,437	1,433	1,433	+10	+0.70	6,600	-
[8147]	26/01/15	1,402	1,440	1,399	1,423	+27	+1.93	10,200	-
[8147]	26/01/14	1,412	1,420	1,392	1,396	-11	-0.78	5,400	-
[8147]	26/01/13	1,422	1,422	1,400	1,407	+29	+2.10	7,900	-
[8147]	26/01/09	1,365	1,380	1,365	1,378	+17	+1.25	5,200	-
[8147]	26/01/08	1,365	1,379	1,361	1,361	-3	-0.22	2,700	-
[8147]	26/01/07	1,369	1,373	1,357	1,364	-6	-0.44	3,600	-
[8147]	26/01/06	1,358	1,370	1,357	1,370	+12	+0.88	4,100	-
[8147]	26/01/05	1,370	1,370	1,344	1,358	-12	-0.88	3,400	-
[8147]	25/12/30	1,329	1,370	1,325	1,370	+44	+3.32	6,000	-
[8147]	25/12/29	1,316	1,349	1,309	1,326	+17	+1.30	7,500	-
[8147]	25/12/26	1,297	1,350	1,297	1,309	+10	+0.77	4,100	-
[8147]	25/12/25	1,325	1,325	1,296	1,299	-26	-1.96	3,000	-
[8147]	25/12/24	1,334	1,349	1,295	1,325	+21	+1.61	2,600	-
[8147]	25/12/23	1,296	1,317	1,289	1,304	+4	+0.31	3,900	-
[8147]	25/12/22	1,270	1,301	1,270	1,300	+29	+2.28	8,000	-
[8147]	25/12/19	1,275	1,302	1,271	1,271	-4	-0.31	7,700	-
[8147]	25/12/18	1,330	1,358	1,232	1,275	-55	-4.14	39,900	-
[8147]	25/12/17	1,350	1,381	1,319	1,330	-20	-1.48	5,500	-
[8147]	25/12/16	1,371	1,410	1,339	1,350	-21	-1.53	16,900	-
[8147]	25/12/15	1,339	1,385	1,339	1,371	+32	+2.39	6,300	-
[8147]	25/12/12	1,296	1,339	1,263	1,339	+53	+4.12	7,400	-
[8147]	25/12/11	1,313	1,313	1,267	1,286	-16	-1.23	3,100	-
[8147]	25/12/10	1,239	1,307	1,239	1,302	+57	+4.58	5,200	-
[8147]	25/12/09	1,272	1,272	1,233	1,245	-5	-0.40	1,600	-
[8147]	25/12/08	1,227	1,276	1,216	1,250	+23	+1.87	6,600	-
[8147]	25/12/05	1,231	1,231	1,213	1,227	-2	-0.16	3,000	-
[8147]	25/12/04	1,271	1,271	1,229	1,229	-25	-1.99	5,200	-
[8147]	25/12/03	1,257	1,271	1,254	1,254	-9	-0.71	2,000	-
[8147]	25/12/02	1,281	1,297	1,257	1,263	-21	-1.64	3,700	-
[8147]	25/12/01	1,270	1,302	1,269	1,284	+16	+1.26	5,200	-
[8147]	25/11/28	1,291	1,292	1,268	1,268	-23	-1.78	1,000	-
[8147]	25/11/27	1,294	1,333	1,291	1,291	-12	-0.92	2,700	-
[8147]	25/11/26	1,293	1,330	1,284	1,303	+10	+0.77	4,800	-
[8147]	25/11/25	1,310	1,310	1,289	1,293	-5	-0.39	5,200	-
[8147]	25/11/21	1,294	1,298	1,285	1,298	-22	-1.67	3,100	-
[8147]	25/11/20	1,281	1,320	1,275	1,320	+27	+2.09	3,700	-
[8147]	25/11/19	1,265	1,309	1,252	1,293	+28	+2.21	7,800	-
[8147]	25/11/18	1,255	1,270	1,229	1,265	+12	+0.96	8,200	-
[8147]	25/11/17	1,247	1,257	1,212	1,253	+34	+2.79	27,700	-
[8147]	25/11/14	1,212	1,223	1,212	1,219	+10	+0.83	4,000	-
[8147]	25/11/13	1,194	1,209	1,194	1,209	+16	+1.34	800	-
[8147]	25/11/12	1,210	1,210	1,192	1,193	-17	-1.40	700	-
[8147]	25/11/11	1,209	1,210	1,191	1,210	+12	+1.00	800	-
[8147]	25/11/10	1,200	1,209	1,190	1,198	-2	-0.17	2,200	-
[8147]	25/11/07	1,195	1,200	1,190	1,200	+5	+0.42	1,100	-
[8147]	25/11/06	1,181	1,195	1,181	1,195	+19	+1.62	1,700	-
[8147]	25/11/05	1,186	1,186	1,166	1,176	-15	-1.26	6,900	-
[8147]	25/11/04	1,192	1,192	1,180	1,191	-1	-0.08	3,700	-
[8147]	25/10/31	1,215	1,215	1,187	1,192	-20	-1.65	5,300	-
[8147]	25/10/30	1,216	1,219	1,201	1,212	+20	+1.68	22,400	-
[8147]	25/10/29	1,191	1,192	1,187	1,192	+4	+0.34	1,400	-
[8147]	25/10/28	1,188	1,191	1,186	1,188	0	0.00	1,400	-
[8147]	25/10/27	1,187	1,190	1,187	1,188	-2	-0.17	600	-
[8147]	25/10/24	1,190	1,190	1,178	1,190	+2	+0.17	2,300	-
[8147]	25/10/23	1,190	1,193	1,186	1,188	-2	-0.17	5,900	-
[8147]	25/10/22	1,186	1,190	1,180	1,190	+11	+0.93	1,100	-
[8147]	25/10/21	1,177	1,179	1,177	1,179	-9	-0.76	300	-
[8147]	25/10/20	1,190	1,190	1,174	1,188	+10	+0.85	2,800	-
[8147]	25/10/17	1,182	1,183	1,177	1,178	+1	+0.08	2,100	-
[8147]	25/10/16	1,173	1,181	1,173	1,177	+5	+0.43	1,000	-
[8147]	25/10/15	1,171	1,180	1,171	1,172	+2	+0.17	1,000	-
[8147]	25/10/14	1,173	1,179	1,153	1,170	-11	-0.93	7,700	-
[8147]	25/10/10	1,189	1,189	1,150	1,181	-8	-0.67	8,300	-
[8147]	25/10/09	1,188	1,189	1,180	1,189	+1	+0.08	7,100	-
[8147]	25/10/08	1,188	1,189	1,182	1,188	+6	+0.51	1,800	-
[8147]	25/10/07	1,188	1,193	1,182	1,182	+1	+0.08	3,000	-
[8147]	25/10/06	1,176	1,185	1,176	1,181	+13	+1.11	1,800	-
[8147]	25/10/03	1,169	1,169	1,160	1,168	+4	+0.34	1,900	-
[8147]	25/10/02	1,163	1,189	1,159	1,164	+14	+1.22	1,600	-
[8147]	25/10/01	1,185	1,185	1,150	1,150	-34	-2.87	10,300	-
[8147]	25/09/30	1,188	1,189	1,180	1,184	-3	-0.25	3,800	-
[8147]	25/09/29	1,187	1,192	1,184	1,187	0	0.00	3,600	-
[8147]	25/09/26	1,182	1,188	1,182	1,187	+5	+0.42	1,800	-
[8147]	25/09/25	1,183	1,185	1,178	1,182	-1	-0.08	2,000	-
[8147]	25/09/24	1,179	1,183	1,175	1,183	+4	+0.34	1,400	-
[8147]	25/09/22	1,176	1,179	1,170	1,179	+3	+0.26	2,200	-
[8147]	25/09/19	1,177	1,178	1,174	1,176	+4	+0.34	1,000	-
[8147]	25/09/18	1,172	1,178	1,172	1,172	0	0.00	2,500	-
[8147]	25/09/17	1,174	1,175	1,170	1,172	-5	-0.42	1,700	-
[8147]	25/09/16	1,171	1,177	1,160	1,177	+6	+0.51	6,700	-
[8147]	25/09/12	1,171	1,173	1,171	1,171	+1	+0.09	1,100	-
[8147]	25/09/11	1,179	1,179	1,170	1,170	-3	-0.26	1,300	-
[8147]	25/09/10	1,179	1,179	1,166	1,173	-6	-0.51	3,200	-
[8147]	25/09/09	1,178	1,181	1,175	1,179	+4	+0.34	1,700	-
[8147]	25/09/08	1,173	1,178	1,173	1,175	+2	+0.17	1,800	-
[8147]	25/09/05	1,166	1,173	1,166	1,173	+8	+0.69	1,800	-