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
[8179]	26/10/29	1,377	1,381	1,367	1,378	+3	+0.218182	298,700	135,781,728,256
[8179]	26/10/28	1,399	1,401	1,375	1,375	-24	-1.715511	172,600	135,486,119,936
[8179]	26/10/27	1,400	1,411	1,389	1,399	-8	-0.568586	167,900	137,850,961,920
[8179]	26/10/26	1,418	1,424	1,398	1,407	-11	-0.77574	151,600	138,639,245,312
[8179]	26/10/23	1,407	1,452	1,407	1,418	+26	+1.867816	351,700	139,723,145,216
[8179]	26/10/22	1,385	1,401	1,379	1,392	+12	+0.869565	160,700	137,161,220,096
[8179]	26/10/21	1,403	1,405	1,379	1,380	-20	-1.428571	208,100	135,978,795,008
[8179]	26/10/20	1,385	1,400	1,379	1,400	+18	+1.30246	282,600	137,949,511,680
[8179]	26/10/19	1,350	1,390	1,340	1,382	+45	+3.365744	460,900	136,175,869,952
[8179]	26/10/16	1,343	1,350	1,333	1,337	-3	-0.223881	281,400	131,741,777,920
[8179]	26/10/15	1,314	1,343	1,311	1,340	+34	+2.603369	362,800	132,037,386,240
[8179]	26/10/14	1,321	1,323	1,296	1,306	-8	-0.608828	199,200	128,687,177,728
[8179]	26/10/13	1,330	1,332	1,303	1,314	+4	+0.305344	313,800	129,475,461,120
[8179]	26/10/09	1,299	1,315	1,298	1,310	+18	+1.393189	246,300	129,081,319,424
[8179]	26/10/08	1,293	1,296	1,277	1,292	-1	-0.07734	194,100	127,307,685,888
[8179]	26/10/07	1,277	1,297	1,276	1,293	+12	+0.936768	181,000	127,406,219,264
[8179]	26/10/06	1,281	1,287	1,274	1,281	0	0	185,800	126,223,794,176
[8179]	26/10/05	1,287	1,287	1,275	1,281	-6	-0.4662	246,600	126,223,794,176
[8179]	26/10/02	1,303	1,306	1,279	1,287	-23	-1.755725	322,900	126,815,010,816
[8179]	26/10/01	1,301	1,317	1,296	1,310	+3	+0.229533	252,700	129,081,319,424
[8179]	26/09/30	1,296	1,308	1,282	1,307	+8	+0.615858	269,100	128,785,719,296
[8179]	26/09/29	1,301	1,306	1,288	1,299	-5	-0.383436	291,100	127,997,435,904
[8179]	26/09/28	1,315	1,316	1,301	1,304	-6	-0.458015	273,000	128,490,110,976
[8179]	26/09/25	1,302	1,312	1,302	1,310	+9	+0.691776	179,100	129,081,319,424
[8179]	26/09/24	1,323	1,326	1,301	1,301	-31	-2.327327	260,700	128,194,502,656
[8179]	26/09/18	1,325	1,344	1,318	1,332	+3	+0.225734	385,800	131,249,102,848
[8179]	26/09/17	1,340	1,348	1,327	1,329	-8	-0.598355	269,500	130,953,494,528
[8179]	26/09/16	1,357	1,360	1,334	1,337	-10	-0.74239	230,900	131,741,777,920
[8179]	26/09/15	1,360	1,369	1,346	1,347	-7	-0.516987	225,500	132,727,128,064
[8179]	26/09/14	1,351	1,371	1,343	1,354	+12	+0.894188	315,200	133,416,878,080
[8179]	26/09/11	1,349	1,360	1,342	1,342	-7	-0.518903	305,100	132,234,452,992
[8179]	26/09/10	1,351	1,363	1,344	1,349	-12	-0.881705	252,800	132,924,203,008
[8179]	26/09/09	1,356	1,377	1,352	1,361	0	0	290,600	134,106,628,096
[8179]	26/09/08	1,323	1,363	1,317	1,361	+36	+2.716981	268,200	134,106,628,096
[8179]	26/09/07	1,347	1,347	1,325	1,325	-29	-2.141802	166,700	130,559,352,832
[8179]	26/09/04	1,344	1,361	1,335	1,354	+7	+0.519673	160,600	133,416,878,080
[8179]	26/09/03	1,360	1,361	1,344	1,347	-13	-0.955882	197,400	132,727,128,064
[8179]	26/09/02	1,373	1,376	1,352	1,360	-23	-1.663051	244,000	134,008,086,528
[8179]	26/09/01	1,370	1,390	1,360	1,383	+5	+0.362845	297,600	136,274,403,328
[8179]	26/08/31	1,395	1,398	1,376	1,378	-16	-1.147776	319,600	135,781,728,256
[8179]	26/08/28	1,372	1,395	1,368	1,394	+16	+1.161103	309,500	137,358,295,040
[8179]	26/08/27	1,367	1,393	1,356	1,378	+4	+0.291121	351,700	135,781,728,256
[8179]	26/08/26	1,370	1,380	1,367	1,374	+4	+0.291971	327,000	135,387,586,560
[8179]	26/08/25	1,360	1,376	1,354	1,370	+17	+1.256467	345,100	134,993,444,864
[8179]	26/08/24	1,341	1,359	1,332	1,353	+15	+1.121076	263,400	133,318,344,704
[8179]	26/08/21	1,325	1,339	1,323	1,338	+14	+1.057402	264,900	131,840,311,296
[8179]	26/08/20	1,310	1,324	1,294	1,324	+24	+1.846154	289,500	130,460,819,456
[8179]	26/08/19	1,311	1,312	1,287	1,300	+3	+0.231303	412,500	128,095,969,280
[8179]	26/08/18	1,291	1,299	1,282	1,297	+6	+0.464756	358,400	127,800,360,960
[8179]	26/08/17	1,304	1,309	1,286	1,291	-11	-0.844854	381,500	-
[8179]	26/08/14	1,327	1,339	1,301	1,302	-43	-3.197026	467,400	-
[8179]	26/08/13	1,344	1,353	1,326	1,345	+2	+0.14892	324,300	-
[8179]	26/08/12	1,359	1,374	1,339	1,343	-17	-1.25	388,300	-
[8179]	26/08/10	1,352	1,367	1,322	1,360	+37	+2.796674	615,500	-
[8179]	26/08/07	1,315	1,338	1,304	1,323	+22	+1.691007	391,400	-
[8179]	26/08/06	1,305	1,317	1,287	1,301	+14	+1.087801	303,700	-
[8179]	26/08/05	1,310	1,315	1,287	1,287	-23	-1.755725	314,200	-
[8179]	26/08/04	1,316	1,318	1,298	1,310	-10	-0.757576	303,400	-
[8179]	26/08/03	1,331	1,339	1,300	1,320	-10	-0.75188	332,700	-
[8179]	26/07/31	1,316	1,353	1,315	1,330	-42	-3.061224	400,700	-
[8179]	26/07/30	1,372	1,385	1,350	1,372	-1	-0.072833	454,200	-
[8179]	26/07/29	1,315	1,378	1,313	1,373	+65	+4.969419	688,700	-
[8179]	26/07/28	1,303	1,308	1,290	1,308	+8	+0.615385	241,700	-
[8179]	26/07/27	1,271	1,301	1,271	1,300	+39	+3.092784	248,700	-
[8179]	26/07/24	1,234	1,266	1,232	1,261	+16	+1.285141	207,400	-
[8179]	26/07/23	1,255	1,260	1,241	1,245	-22	-1.736385	233,200	-
[8179]	26/07/22	1,273	1,274	1,253	1,267	-15	-1.170047	287,600	-
[8179]	26/07/21	1,282	1,304	1,276	1,282	+4	+0.312989	308,800	-
[8179]	26/07/17	1,276	1,292	1,273	1,278	+12	+0.947867	343,400	-
[8179]	26/07/16	1,279	1,280	1,264	1,266	0	0	268,400	-
[8179]	26/07/15	1,280	1,283	1,259	1,266	-7	-0.549882	253,600	-
[8179]	26/07/14	1,268	1,288	1,267	1,273	+20	+1.596169	385,200	-
[8179]	26/07/13	1,253	1,267	1,253	1,253	+2	+0.159872	229,700	-
[8179]	26/07/10	1,250	1,257	1,241	1,251	-7	-0.556439	304,200	-
[8179]	26/07/09	1,257	1,262	1,247	1,258	+1	+0.079554	253,600	-
[8179]	26/07/08	1,253	1,263	1,247	1,257	+9	+0.721154	320,300	-
[8179]	26/07/07	1,221	1,251	1,217	1,248	+21	+1.711491	317,300	-
[8179]	26/07/06	1,210	1,230	1,209	1,227	+17	+1.404959	315,900	-
[8179]	26/07/03	1,222	1,224	1,208	1,210	+6	+0.498339	308,400	-
[8179]	26/07/02	1,207	1,213	1,193	1,204	+15	+1.261564	414,600	-
[8179]	26/07/01	1,215	1,215	1,184	1,189	-32	-2.620803	494,200	-
[8179]	26/06/30	1,226	1,231	1,206	1,221	-7	-0.570033	442,100	-
[8179]	26/06/29	1,228	1,233	1,201	1,228	+3	+0.244898	2,024,200	-
[8179]	26/06/26	1,214	1,230	1,213	1,225	+8	+0.657354	1,802,800	-
[8179]	26/06/25	1,220	1,229	1,215	1,217	+5	+0.412541	613,500	-
[8179]	26/06/24	1,203	1,224	1,200	1,212	+17	+1.422594	423,600	-
[8179]	26/06/23	1,193	1,203	1,185	1,195	-7	-0.582363	571,300	-
[8179]	26/06/22	1,200	1,210	1,193	1,202	-3	-0.248963	659,300	-
[8179]	26/06/19	1,203	1,213	1,200	1,205	-5	-0.413223	464,600	-
[8179]	26/06/18	1,222	1,222	1,207	1,210	-20	-1.626016	515,100	-
[8179]	26/06/17	1,236	1,245	1,228	1,230	+9	+0.737101	263,600	-
[8179]	26/06/16	1,240	1,240	1,217	1,221	-19	-1.532258	508,100	-
[8179]	26/06/15	1,243	1,250	1,236	1,240	+4	+0.323625	425,300	-
[8179]	26/06/12	1,236	1,241	1,224	1,236	+3	+0.243309	370,700	-
[8179]	26/06/11	1,240	1,245	1,226	1,233	0	0	344,800	-
[8179]	26/06/10	1,222	1,243	1,208	1,233	+29	+2.408638	463,600	-
[8179]	26/06/09	1,244	1,244	1,204	1,204	-14	-1.149425	527,300	-
[8179]	26/06/08	1,224	1,243	1,211	1,218	+13	+1.078838	827,700	-
[8179]	26/06/05	1,214	1,225	1,205	1,205	+3	+0.249584	383,200	-
[8179]	26/06/04	1,241	1,243	1,202	1,202	-31	-2.514193	584,700	-
[8179]	26/06/03	1,222	1,239	1,213	1,233	+2	+0.16247	521,100	-
[8179]	26/06/02	1,254	1,255	1,231	1,231	-23	-1.834131	545,500	-
[8179]	26/06/01	1,275	1,282	1,226	1,254	-30	-2.336449	842,600	-
[8179]	26/05/29	1,294	1,307	1,284	1,284	-5	-0.387898	529,200	-
[8179]	26/05/28	1,300	1,311	1,284	1,289	-10	-0.769823	737,800	-
[8179]	26/05/27	1,303	1,311	1,286	1,299	-6	-0.45977	549,500	-
[8179]	26/05/26	1,308	1,308	1,292	1,305	+6	+0.461894	559,200	-
[8179]	26/05/25	1,340	1,340	1,295	1,299	-38	-2.842184	734,800	-
[8179]	26/05/22	1,340	1,356	1,335	1,337	+1	+0.07485	460,100	-
[8179]	26/05/21	1,333	1,340	1,324	1,336	+4	+0.3003	629,200	-
[8179]	26/05/20	1,332	1,333	1,313	1,332	+12	+0.909091	563,900	-
[8179]	26/05/19	1,296	1,330	1,296	1,320	+39	+3.044496	555,100	-
[8179]	26/05/18	1,315	1,316	1,280	1,281	-36	-2.733485	666,100	-
[8179]	26/05/15	1,325	1,327	1,285	1,317	-54	-3.938731	823,400	-
[8179]	26/05/14	1,375	1,376	1,364	1,371	-1	-0.072886	366,100	-
[8179]	26/05/13	1,376	1,391	1,372	1,372	+2	+0.145985	370,100	-
[8179]	26/05/12	1,372	1,377	1,362	1,370	+12	+0.883652	343,600	-
[8179]	26/05/11	1,358	1,369	1,351	1,358	0	0	314,600	-
[8179]	26/05/08	1,366	1,371	1,343	1,358	-8	-0.585652	500,200	-
[8179]	26/05/07	1,370	1,377	1,350	1,366	+1	+0.07326	404,800	-
[8179]	26/05/01	1,366	1,369	1,350	1,365	-6	-0.437637	235,200	-
[8179]	26/04/30	1,378	1,384	1,362	1,371	-20	-1.437815	275,000	-
[8179]	26/04/28	1,380	1,391	1,373	1,391	+11	+0.797101	212,200	-
[8179]	26/04/27	1,378	1,392	1,374	1,380	+2	+0.145138	189,900	-
[8179]	26/04/24	1,398	1,402	1,374	1,378	-20	-1.430615	215,900	-
[8179]	26/04/23	1,400	1,405	1,390	1,398	-8	-0.56899	252,700	-
[8179]	26/04/22	1,420	1,425	1,404	1,406	-13	-0.916138	150,300	-
[8179]	26/04/21	1,429	1,439	1,413	1,419	-9	-0.630252	186,700	-
[8179]	26/04/20	1,440	1,442	1,428	1,428	-14	-0.970874	170,800	-
[8179]	26/04/17	1,445	1,450	1,436	1,442	+2	+0.138889	150,900	-
[8179]	26/04/16	1,456	1,458	1,439	1,440	0	0	193,100	-
[8179]	26/04/15	1,434	1,444	1,430	1,440	+15	+1.052632	198,500	-
[8179]	26/04/14	1,446	1,453	1,425	1,425	-15	-1.041667	210,500	-
[8179]	26/04/13	1,467	1,475	1,437	1,440	-32	-2.173913	230,800	-
[8179]	26/04/10	1,490	1,502	1,472	1,472	-17	-1.141706	288,500	-
[8179]	26/04/09	1,515	1,526	1,489	1,489	-27	-1.781003	176,200	-
[8179]	26/04/08	1,516	1,519	1,508	1,516	+16	+1.066667	236,600	-
[8179]	26/04/07	1,504	1,516	1,493	1,500	+3	+0.200401	175,600	-
[8179]	26/04/06	1,510	1,511	1,495	1,497	-9	-0.59761	130,500	-
[8179]	26/04/03	1,508	1,512	1,498	1,506	+14	+0.938338	126,500	-
[8179]	26/04/02	1,499	1,514	1,483	1,492	0	0	200,900	-
[8179]	26/04/01	1,458	1,492	1,443	1,492	+34	+2.331962	257,700	-
[8179]	26/03/31	1,460	1,467	1,436	1,458	-2	-0.136986	206,900	-
[8179]	26/03/30	1,441	1,460	1,423	1,460	-10	-0.680272	327,200	-
[8179]	26/03/27	1,468	1,474	1,455	1,470	+17	+1.169993	329,800	-
[8179]	26/03/26	1,450	1,453	1,436	1,453	+16	+1.113431	202,500	-
[8179]	26/03/25	1,443	1,447	1,434	1,437	+18	+1.268499	269,000	-
[8179]	26/03/24	1,421	1,425	1,408	1,419	+36	+2.603037	203,000	-
[8179]	26/03/23	1,410	1,424	1,380	1,383	-32	-2.261484	280,200	-
[8179]	26/03/19	1,450	1,457	1,412	1,415	-60	-4.067797	416,500	-
[8179]	26/03/18	1,470	1,478	1,458	1,475	+5	+0.340136	152,300	-
[8179]	26/03/17	1,452	1,478	1,452	1,470	+11	+0.753941	146,000	-
[8179]	26/03/16	1,453	1,476	1,451	1,459	+6	+0.412939	200,300	-
[8179]	26/03/13	1,455	1,471	1,452	1,453	-10	-0.683527	310,600	-
[8179]	26/03/12	1,486	1,487	1,454	1,463	-32	-2.140468	278,400	-
[8179]	26/03/11	1,499	1,502	1,490	1,495	+5	+0.33557	122,000	-
[8179]	26/03/10	1,523	1,523	1,485	1,490	-16	-1.062417	162,600	-
[8179]	26/03/09	1,497	1,508	1,485	1,506	-14	-0.921053	307,700	-
[8179]	26/03/06	1,502	1,520	1,483	1,520	+18	+1.198402	241,300	-
[8179]	26/03/05	1,496	1,519	1,493	1,502	+18	+1.212938	256,000	-
[8179]	26/03/04	1,460	1,484	1,445	1,484	0	0	453,200	-
[8179]	26/03/03	1,505	1,506	1,482	1,484	-43	-2.815979	319,900	-
[8179]	26/03/02	1,511	1,551	1,504	1,527	-5	-0.326371	351,700	-
[8179]	26/02/27	1,507	1,536	1,503	1,532	+28	+1.861702	307,000	-
[8179]	26/02/26	1,538	1,541	1,503	1,504	-34	-2.210663	368,300	-
[8179]	26/02/25	1,551	1,551	1,520	1,538	-5	-0.324044	302,100	-
[8179]	26/02/24	1,523	1,554	1,519	1,543	+29	+1.915456	426,600	-
[8179]	26/02/20	1,528	1,535	1,510	1,514	-30	-1.943005	435,700	-
[8179]	26/02/19	1,527	1,549	1,502	1,544	+16	+1.04712	548,500	-
[8179]	26/02/18	1,490	1,537	1,489	1,528	+51	+3.452945	664,100	-
[8179]	26/02/17	1,457	1,499	1,434	1,477	+47	+3.286713	825,300	-
[8179]	26/02/16	1,427	1,432	1,418	1,430	+22	+1.5625	400,500	-
[8179]	26/02/13	1,424	1,428	1,406	1,408	-11	-0.775194	245,600	-
[8179]	26/02/12	1,411	1,424	1,404	1,419	+1	+0.070522	335,600	-
[8179]	26/02/10	1,388	1,418	1,383	1,418	+34	+2.456647	551,200	-
[8179]	26/02/09	1,379	1,390	1,363	1,384	+26	+1.91458	344,900	-
[8179]	26/02/06	1,373	1,377	1,356	1,358	-8	-0.585652	292,500	-
[8179]	26/02/05	1,355	1,374	1,350	1,366	+22	+1.636905	398,300	-
[8179]	26/02/04	1,335	1,350	1,329	1,344	+11	+0.825206	270,600	-
[8179]	26/02/03	1,325	1,343	1,322	1,333	-4	-0.299177	289,700	-
[8179]	26/02/02	1,331	1,343	1,331	1,337	+11	+0.829563	273,400	-
[8179]	26/01/30	1,315	1,329	1,310	1,326	+11	+0.836502	288,300	-
[8179]	26/01/29	1,305	1,316	1,296	1,315	+8	+0.612089	314,500	-
[8179]	26/01/28	1,315	1,316	1,306	1,307	-22	-1.65538	239,500	-
[8179]	26/01/27	1,326	1,334	1,317	1,329	-10	-0.746826	274,400	-
[8179]	26/01/26	1,335	1,343	1,328	1,339	-1	-0.074627	258,800	-
[8179]	26/01/23	1,346	1,351	1,335	1,340	+3	+0.224383	242,400	-
[8179]	26/01/22	1,325	1,345	1,322	1,337	+6	+0.450789	349,400	-
[8179]	26/01/21	1,340	1,345	1,325	1,331	-16	-1.187825	312,300	-
[8179]	26/01/20	1,340	1,355	1,336	1,347	+2	+0.148699	304,000	-
[8179]	26/01/19	1,361	1,367	1,345	1,345	-16	-1.175606	259,900	-
[8179]	26/01/16	1,350	1,368	1,349	1,361	+3	+0.220913	274,700	-
[8179]	26/01/15	1,352	1,363	1,348	1,358	+6	+0.443787	263,900	-
[8179]	26/01/14	1,336	1,358	1,333	1,352	+14	+1.046338	366,200	-
[8179]	26/01/13	1,349	1,349	1,330	1,338	+3	+0.224719	249,500	-
[8179]	26/01/09	1,348	1,358	1,335	1,335	-5	-0.373134	278,600	-
[8179]	26/01/08	1,332	1,345	1,332	1,340	+6	+0.449775	207,300	-
[8179]	26/01/07	1,322	1,352	1,317	1,334	+8	+0.603318	536,900	-
[8179]	26/01/06	1,324	1,334	1,316	1,326	-2	-0.150602	547,600	-
[8179]	26/01/05	1,318	1,329	1,308	1,328	+10	+0.758725	429,800	-
[8179]	25/12/30	1,336	1,345	1,318	1,318	-22	-1.641791	534,300	-
[8179]	25/12/29	1,358	1,365	1,335	1,340	-64	-4.558405	1,494,300	-
[8179]	25/12/26	1,387	1,407	1,385	1,404	+22	+1.591896	1,733,000	-
[8179]	25/12/25	1,370	1,382	1,368	1,382	+20	+1.468429	478,000	-
[8179]	25/12/24	1,366	1,369	1,360	1,362	-4	-0.292826	367,200	-
[8179]	25/12/23	1,352	1,367	1,351	1,366	+15	+1.110289	279,800	-
[8179]	25/12/22	1,378	1,384	1,350	1,351	-14	-1.025641	600,400	-
[8179]	25/12/19	1,367	1,369	1,360	1,365	+5	+0.367647	269,800	-
[8179]	25/12/18	1,362	1,364	1,353	1,360	+12	+0.890208	239,800	-
[8179]	25/12/17	1,362	1,367	1,341	1,348	-14	-1.0279	427,000	-
[8179]	25/12/16	1,370	1,371	1,360	1,362	0	0	360,600	-
[8179]	25/12/15	1,368	1,370	1,358	1,362	+14	+1.038576	391,400	-
[8179]	25/12/12	1,345	1,352	1,343	1,348	+14	+1.049475	270,200	-
[8179]	25/12/11	1,370	1,371	1,326	1,334	-33	-2.414045	608,000	-
[8179]	25/12/10	1,350	1,371	1,347	1,367	+27	+2.014925	626,800	-
[8179]	25/12/09	1,343	1,348	1,337	1,340	-4	-0.297619	296,200	-
[8179]	25/12/08	1,357	1,362	1,344	1,344	-15	-1.103753	509,000	-
[8179]	25/12/05	1,362	1,363	1,346	1,359	+7	+0.517751	441,600	-
[8179]	25/12/04	1,349	1,358	1,347	1,352	+1	+0.074019	387,200	-
[8179]	25/12/03	1,369	1,374	1,351	1,351	-21	-1.530612	467,800	-
[8179]	25/12/02	1,375	1,377	1,362	1,372	-2	-0.14556	248,000	-
[8179]	25/12/01	1,383	1,400	1,371	1,374	+5	+0.36523	478,600	-
[8179]	25/11/28	1,355	1,370	1,350	1,369	+16	+1.182557	310,800	-
[8179]	25/11/27	1,343	1,353	1,340	1,353	+10	+0.744602	286,400	-
[8179]	25/11/26	1,345	1,350	1,338	1,343	+14	+1.053424	357,400	-
[8179]	25/11/25	1,348	1,350	1,328	1,329	-18	-1.336303	345,600	-
[8179]	25/11/21	1,318	1,347	1,318	1,347	+38	+2.902979	608,600	-
[8179]	25/11/20	1,302	1,317	1,297	1,309	+12	+0.925212	982,600	-
[8179]	25/11/19	1,305	1,310	1,294	1,297	-12	-0.91673	661,400	-
[8179]	25/11/18	1,326	1,330	1,306	1,309	-7	-0.531915	546,400	-
[8179]	25/11/17	1,328	1,337	1,309	1,316	-24	-1.791045	780,400	-
[8179]	25/11/14	1,350	1,352	1,327	1,340	+24	+1.823708	716,600	-
[8179]	25/11/13	1,305	1,327	1,305	1,316	+8	+0.611621	601,400	-
[8179]	25/11/12	1,302	1,326	1,302	1,308	+2	+0.153139	330,000	-
[8179]	25/11/11	1,310	1,315	1,305	1,306	-5	-0.381388	360,200	-
[8179]	25/11/10	1,308	1,314	1,300	1,311	+15	+1.157407	542,800	-
[8179]	25/11/07	1,278	1,299	1,277	1,296	+24	+1.886792	415,800	-
[8179]	25/11/06	1,270	1,279	1,269	1,272	-3	-0.235294	457,400	-
[8179]	25/11/05	1,273	1,284	1,269	1,275	+4	+0.314713	363,000	-
[8179]	25/11/04	1,280	1,282	1,266	1,271	-9	-0.703125	579,600	-
[8179]	25/10/31	1,280	1,288	1,275	1,280	0	0	370,400	-
[8179]	25/10/30	1,273	1,285	1,273	1,280	+6	+0.470958	387,400	-
[8179]	25/10/29	1,305	1,305	1,273	1,274	-35	-2.673797	523,600	-
[8179]	25/10/28	1,328	1,328	1,307	1,309	-19	-1.430723	361,200	-
[8179]	25/10/27	1,319	1,332	1,319	1,328	+9	+0.682335	232,400	-
[8179]	25/10/24	1,341	1,341	1,319	1,319	-23	-1.71386	377,400	-
[8179]	25/10/23	1,340	1,349	1,339	1,342	-4	-0.297177	250,800	-
[8179]	25/10/22	1,344	1,351	1,344	1,346	+1	+0.074349	178,800	-
[8179]	25/10/21	1,356	1,357	1,345	1,345	-13	-0.95729	243,800	-
[8179]	25/10/20	1,375	1,379	1,358	1,358	-3	-0.220426	169,600	-
[8179]	25/10/17	1,357	1,364	1,357	1,361	+6	+0.442804	141,000	-
[8179]	25/10/16	1,363	1,365	1,351	1,355	-2	-0.147384	134,200	-
[8179]	25/10/15	1,364	1,374	1,357	1,357	-1	-0.073638	238,800	-
[8179]	25/10/14	1,348	1,366	1,345	1,358	0	0	316,600	-
[8179]	25/10/10	1,350	1,359	1,345	1,358	+5	+0.369549	201,400	-
[8179]	25/10/09	1,356	1,362	1,351	1,353	-12	-0.879121	198,600	-
[8179]	25/10/08	1,368	1,379	1,365	1,365	-1	-0.073206	153,600	-
[8179]	25/10/07	1,359	1,370	1,354	1,366	-8	-0.582242	228,000	-
[8179]	25/10/06	1,365	1,377	1,354	1,374	+33	+2.46085	345,400	-
[8179]	25/10/03	1,335	1,341	1,326	1,341	+6	+0.449438	209,800	-
[8179]	25/10/02	1,353	1,353	1,333	1,335	-22	-1.621223	267,400	-
[8179]	25/10/01	1,360	1,360	1,342	1,357	-11	-0.804094	273,800	-
[8179]	25/09/30	1,375	1,382	1,367	1,368	-12	-0.869565	234,000	-
[8179]	25/09/29	1,413	1,413	1,377	1,380	-32	-2.266289	246,000	-
[8179]	25/09/26	1,389	1,412	1,387	1,412	+23	+1.655868	428,600	-
[8179]	25/09/25	1,376	1,389	1,369	1,389	+13	+0.944767	181,200	-
[8179]	25/09/24	1,367	1,380	1,365	1,376	+9	+0.658376	192,400	-
[8179]	25/09/22	1,375	1,382	1,367	1,367	-8	-0.581818	113,000	-
[8179]	25/09/19	1,388	1,392	1,367	1,375	-13	-0.936599	286,600	-
[8179]	25/09/18	1,375	1,390	1,367	1,388	+11	+0.798838	158,800	-
[8179]	25/09/17	1,375	1,382	1,365	1,377	+2	+0.145455	137,800	-
[8179]	25/09/16	1,365	1,378	1,360	1,375	+11	+0.806452	167,000	-
[8179]	25/09/12	1,343	1,365	1,343	1,364	+16	+1.186944	272,800	-
[8179]	25/09/11	1,349	1,352	1,340	1,348	-9	-0.663228	163,000	-
[8179]	25/09/10	1,355	1,359	1,350	1,357	+2	+0.147601	130,400	-
[8179]	25/09/09	1,374	1,381	1,355	1,355	-11	-0.805271	206,200	-
[8179]	25/09/08	1,374	1,374	1,365	1,366	-3	-0.219138	171,400	-
[8179]	25/09/05	1,373	1,374	1,364	1,369	-4	-0.291333	138,600	-