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
[148A]	26/10/29	1,860	1,860	1,843	1,845	-15.0	-0.81	300	3,543,506,944
[148A]	26/10/28	1,850	1,865	1,849	1,860	+10.0	+0.54	1,100	3,572,315,904
[148A]	26/10/27	1,826	1,850	1,825	1,850	+24.0	+1.31	1,600	3,553,110,016
[148A]	26/10/26	1,810	1,826	1,804	1,826	+15.0	+0.83	2,700	3,507,015,680
[148A]	26/10/23	1,809	1,811	1,723	1,811	+2.0	+0.11	5,500	3,478,206,720
[148A]	26/10/22	1,825	1,846	1,809	1,809	-16.0	-0.88	1,800	3,474,365,440
[148A]	26/10/21	1,800	1,825	1,800	1,825	+25.0	+1.39	1,600	3,505,094,912
[148A]	26/10/20	1,799	1,825	1,799	1,800	+2.0	+0.11	2,000	3,457,080,064
[148A]	26/10/19	1,765	1,799	1,756	1,798	+27.0	+1.52	1,500	3,453,238,784
[148A]	26/10/16	1,780	1,780	1,771	1,771	-9.0	-0.51	200	3,401,382,656
[148A]	26/10/15	1,773	1,780	1,773	1,780	-10.0	-0.56	600	3,418,668,032
[148A]	26/10/14	1,790	1,797	1,789	1,790	0	+0.00	1,100	3,437,873,920
[148A]	26/10/13	1,746	1,799	1,746	1,790	+31.0	+1.76	1,600	3,437,873,920
[148A]	26/10/09	1,798	1,799	1,702	1,759	-39.0	-2.17	2,800	3,378,335,488
[148A]	26/10/08	1,802	1,802	1,766	1,798	-25.0	-1.37	1,800	3,453,238,784
[148A]	26/10/07	1,850	1,860	1,823	1,823	-41.0	-2.20	1,800	3,501,253,888
[148A]	26/10/06	1,880	1,885	1,862	1,864	-34.0	-1.79	1,800	3,579,998,464
[148A]	26/10/05	1,873	1,898	1,856	1,898	+10.0	+0.53	3,900	3,645,298,688
[148A]	26/10/02	1,900	1,900	1,863	1,888	-12.0	-0.63	2,600	3,626,092,800
[148A]	26/10/01	1,830	1,900	1,830	1,900	+36.0	+1.93	3,400	3,649,139,968
[148A]	26/09/30	1,880	1,890	1,864	1,864	-16.0	-0.85	1,700	3,579,998,464
[148A]	26/09/29	1,864	1,899	1,841	1,880	+1.0	+0.05	4,100	3,610,727,936
[148A]	26/09/28	1,848	1,900	1,841	1,879	+69.0	+3.81	7,200	3,608,807,424
[148A]	26/09/25	1,756	1,810	1,755	1,810	+54.0	+3.08	2,200	3,476,285,952
[148A]	26/09/24	1,733	1,800	1,730	1,756	+11.0	+0.63	8,700	3,372,573,696
[148A]	26/09/18	1,720	1,745	1,720	1,745	+28.0	+1.63	2,000	3,351,447,040
[148A]	26/09/17	1,700	1,717	1,693	1,717	+26.0	+1.54	2,900	3,297,670,144
[148A]	26/09/16	1,710	1,718	1,690	1,691	-9.0	-0.53	4,100	3,247,734,528
[148A]	26/09/15	1,682	1,702	1,682	1,700	+9.0	+0.53	3,000	3,265,019,904
[148A]	26/09/14	1,690	1,700	1,690	1,691	+1.0	+0.06	600	3,247,734,528
[148A]	26/09/11	1,682	1,708	1,682	1,690	-7.0	-0.41	1,700	3,245,814,016
[148A]	26/09/10	1,681	1,711	1,681	1,697	+9.0	+0.53	600	3,259,258,112
[148A]	26/09/09	1,699	1,699	1,688	1,688	-18.0	-1.06	300	3,241,972,736
[148A]	26/09/08	1,681	1,707	1,681	1,706	0	+0.00	1,100	3,276,543,488
[148A]	26/09/07	1,669	1,707	1,669	1,706	+37.0	+2.22	1,100	3,276,543,488
[148A]	26/09/04	1,707	1,707	1,669	1,669	-11.0	-0.65	200	3,205,481,472
[148A]	26/09/03	－	－	－	1,680	－	－	0	-
[148A]	26/09/02	1,680	1,681	1,678	1,680	-40	-2.33	4,500	-
[148A]	26/09/01	1,720	1,720	1,720	1,720	0	0.00	100	-
[148A]	26/08/31	1,714	1,731	1,698	1,720	+7	+0.41	3,500	-
[148A]	26/08/28	1,708	1,729	1,708	1,713	-2	-0.12	700	-
[148A]	26/08/27	1,708	1,715	1,706	1,715	+7	+0.41	1,300	-
[148A]	26/08/26	1,734	1,734	1,708	1,708	-17	-0.99	800	-
[148A]	26/08/25	1,703	1,725	1,702	1,725	+22	+1.29	2,000	-
[148A]	26/08/24	1,720	1,724	1,703	1,703	-19	-1.10	600	-
[148A]	26/08/21	1,735	1,735	1,695	1,722	-13	-0.75	600	-
[148A]	26/08/20	1,725	1,735	1,692	1,735	+50	+2.97	4,800	-
[148A]	26/08/19	1,701	1,701	1,684	1,685	-23	-1.35	700	-
[148A]	26/08/18	1,719	1,720	1,708	1,708	-11	-0.64	600	-
[148A]	26/08/17	1,751	1,751	1,718	1,719	-45	-2.55	3,300	-
[148A]	26/08/14	1,700	1,777	1,685	1,764	+29	+1.67	3,900	-
[148A]	26/08/13	1,707	1,773	1,707	1,735	+28	+1.64	4,700	-
[148A]	26/08/12	1,700	1,707	1,700	1,707	-16	-0.93	1,200	-
[148A]	26/08/10	1,750	1,750	1,710	1,723	-19	-1.09	1,300	-
[148A]	26/08/07	1,719	1,743	1,715	1,742	+7	+0.40	1,100	-
[148A]	26/08/06	1,702	1,735	1,700	1,735	+33	+1.94	800	-
[148A]	26/08/05	1,692	1,704	1,692	1,702	-18	-1.05	1,200	-
[148A]	26/08/04	1,707	1,720	1,700	1,720	-23	-1.32	1,900	-
[148A]	26/08/03	1,721	1,743	1,700	1,743	+35	+2.05	2,100	-
[148A]	26/07/31	1,679	1,708	1,679	1,708	+33	+1.97	1,500	-
[148A]	26/07/30	1,672	1,675	1,670	1,675	+5	+0.30	600	-
[148A]	26/07/29	1,645	1,672	1,640	1,670	0	0.00	2,500	-
[148A]	26/07/28	1,655	1,670	1,642	1,670	-6	-0.36	2,400	-
[148A]	26/07/27	1,678	1,678	1,650	1,676	0	0.00	3,600	-
[148A]	26/07/24	1,662	1,676	1,662	1,676	0	0.00	300	-
[148A]	26/07/23	1,652	1,676	1,652	1,676	+16.0	+0.96	700	3,218,925,568
[148A]	26/07/22	1,660	1,660	1,660	1,660	-7.0	-0.42	200	3,188,196,096
[148A]	26/07/21	1,650	1,678	1,648	1,667	+17.0	+1.03	3,000	3,201,640,192
[148A]	26/07/17	1,670	1,684	1,650	1,650	-20	-1.20	2,500	-
[148A]	26/07/16	1,670	1,670	1,670	1,670	-7	-0.42	100	-
[148A]	26/07/15	1,676	1,679	1,676	1,677	-7	-0.42	1,300	-
[148A]	26/07/14	1,668	1,687	1,652	1,684	-20	-1.17	3,300	-
[148A]	26/07/13	1,668	1,704	1,668	1,704	+22	+1.31	200	-
[148A]	26/07/10	1,666	1,682	1,665	1,682	+16	+0.96	800	-
[148A]	26/07/09	1,666	1,666	1,666	1,666	0	0.00	100	-
[148A]	26/07/08	1,666	1,674	1,666	1,666	-40	-2.34	1,500	-
[148A]	26/07/07	1,662	1,706	1,662	1,706	+41	+2.46	800	-
[148A]	26/07/06	1,675	1,675	1,661	1,665	-1	-0.06	600	-
[148A]	26/07/03	1,660	1,666	1,657	1,666	-34	-2.00	300	-
[148A]	26/07/02	1,662	1,720	1,655	1,700	+25	+1.49	3,200	-
[148A]	26/07/01	1,679	1,680	1,675	1,675	+20	+1.21	900	-
[148A]	26/06/30	1,700	1,700	1,655	1,655	-45	-2.65	1,900	-
[148A]	26/06/29	1,658	1,710	1,658	1,700	+42	+2.53	46,900	-
[148A]	26/06/26	1,726	1,726	1,658	1,658	-49	-2.87	1,400	-
[148A]	26/06/25	1,688	1,707	1,650	1,707	+53	+3.20	7,800	-
[148A]	26/06/24	1,675	1,686	1,653	1,654	-21	-1.25	900	-
[148A]	26/06/23	1,677	1,677	1,675	1,675	-2	-0.12	2,100	-
[148A]	26/06/22	1,677	1,677	1,650	1,677	0	0.00	1,100	-
[148A]	26/06/19	1,674	1,679	1,650	1,677	+3	+0.18	3,600	-
[148A]	26/06/18	1,677	1,677	1,661	1,674	-4	-0.24	1,100	-
[148A]	26/06/17	1,679	1,679	1,659	1,678	-2	-0.12	1,400	-
[148A]	26/06/16	1,686	1,686	1,654	1,680	-6	-0.36	1,000	-
[148A]	26/06/15	1,691	1,691	1,651	1,686	-5	-0.30	3,000	-
[148A]	26/06/12	1,651	1,696	1,650	1,691	+11	+0.65	2,800	-
[148A]	26/06/11	1,698	1,701	1,680	1,680	-21	-1.23	3,000	-
[148A]	26/06/10	1,700	1,710	1,700	1,701	-9	-0.53	2,500	-
[148A]	26/06/09	1,726	1,726	1,700	1,710	-16	-0.93	2,600	-
[148A]	26/06/08	1,711	1,726	1,697	1,726	+14	+0.82	1,800	-
[148A]	26/06/05	1,728	1,728	1,705	1,712	-16	-0.93	2,200	-
[148A]	26/06/04	1,718	1,743	1,707	1,728	+2	+0.12	1,700	-
[148A]	26/06/03	1,728	1,728	1,713	1,726	-2	-0.12	1,800	-
[148A]	26/06/02	1,708	1,728	1,708	1,728	0	0.00	500	-
[148A]	26/06/01	1,723	1,775	1,723	1,728	+7	+0.41	1,400	-
[148A]	26/05/29	1,737	1,774	1,721	1,721	-14	-0.81	2,600	-
[148A]	26/05/28	1,718	1,757	1,709	1,735	+18	+1.05	1,200	-
[148A]	26/05/27	1,717	1,729	1,717	1,717	+1	+0.06	1,400	-
[148A]	26/05/26	1,754	1,754	1,716	1,716	-8	-0.46	2,200	-
[148A]	26/05/25	1,720	1,724	1,720	1,724	-12	-0.69	1,800	-
[148A]	26/05/22	1,718	1,740	1,710	1,736	+18.0	+1.05	3,000	-
[148A]	26/05/21	1,733	1,772	1,701	1,718	-42.0	-2.39	6,000	-
[148A]	26/05/20	1,796	1,796	1,760	1,760	-15.0	-0.85	5,400	-
[148A]	26/05/19	1,772	1,814	1,771	1,775	-25.0	-1.39	3,000	-
[148A]	26/05/18	1,773	1,806	1,773	1,800	-7.0	-0.39	2,400	-
[148A]	26/05/15	1,786	1,829	1,776	1,807	-139.0	-7.14	9,300	-
[148A]	26/05/14	1,866	1,946	1,866	1,946	+40.0	+2.10	4,300	-
[148A]	26/05/13	1,905	1,910	1,905	1,906	-23.0	-1.19	700	-
[148A]	26/05/12	1,985	1,985	1,866	1,929	-21.0	-1.08	3,600	-
[148A]	26/05/11	1,841	1,950	1,834	1,950	+163.0	+9.12	6,400	-
[148A]	26/05/08	1,770	1,787	1,770	1,787	-23.0	-1.27	900	-
[148A]	26/05/07	1,765	1,819	1,751	1,810	+9.0	+0.50	1,700	-
[148A]	26/05/01	1,800	1,801	1,800	1,801	+1.0	+0.06	200	-
[148A]	26/04/30	1,800	1,800	1,800	1,800	0	+0.00	600	-
[148A]	26/04/28	1,810	1,820	1,800	1,800	-10.0	-0.55	3,700	-
[148A]	26/04/27	1,855	1,855	1,802	1,810	+9	+0.50	1,700	-
[148A]	26/04/24	1,800	1,801	1,800	1,801	+1	+0.06	600	-
[148A]	26/04/23	1,800	1,801	1,800	1,800	-21	-1.15	1,500	-
[148A]	26/04/22	1,802	1,821	1,802	1,821	+12	+0.66	900	-
[148A]	26/04/21	1,861	1,861	1,809	1,809	-53	-2.85	1,300	-
[148A]	26/04/20	1,862	1,862	1,862	1,862	+29	+1.58	100	-
[148A]	26/04/17	1,830	1,846	1,830	1,833	+3	+0.16	1,500	-
[148A]	26/04/16	1,865	1,865	1,830	1,830	-35	-1.88	1,100	-
[148A]	26/04/15	1,834	1,866	1,832	1,865	+61	+3.38	2,200	-
[148A]	26/04/14	1,800	1,826	1,785	1,804	-35	-1.90	2,400	-
[148A]	26/04/13	1,842	1,842	1,839	1,839	+22	+1.21	600	-
[148A]	26/04/10	1,840	1,840	1,808	1,817	+17	+0.94	800	-
[148A]	26/04/09	1,786	1,835	1,786	1,800	+5	+0.28	3,300	-
[148A]	26/04/08	1,790	1,873	1,790	1,795	+13	+0.73	1,500	-
[148A]	26/04/07	1,782	1,782	1,782	1,782	-31	-1.71	300	-
[148A]	26/04/06	1,784	1,813	1,781	1,813	+17	+0.95	1,100	-
[148A]	26/04/03	1,800	1,841	1,796	1,796	-4	-0.22	5,000	-
[148A]	26/04/02	1,814	1,829	1,750	1,800	-19	-1.04	1,700	-
[148A]	26/04/01	1,748	1,878	1,748	1,819	+99	+5.76	4,000	-
[148A]	26/03/31	1,682	1,720	1,682	1,720	+38	+2.26	1,500	-
[148A]	26/03/30	1,684	1,721	1,679	1,682	-51	-2.94	3,500	-
[148A]	26/03/27	1,789	1,789	1,713	1,733	-72	-3.99	8,800	-
[148A]	26/03/26	1,836	1,836	1,798	1,805	-7	-0.39	2,800	-
[148A]	26/03/25	1,702	1,823	1,700	1,812	+70	+4.02	4,700	-
[148A]	26/03/24	1,808	1,808	1,664	1,742	-38	-2.13	12,600	-
[148A]	26/03/23	1,798	1,800	1,720	1,780	-59	-3.21	5,000	-
[148A]	26/03/19	1,859	1,859	1,802	1,839	+3	+0.16	3,400	-
[148A]	26/03/18	1,835	1,836	1,811	1,836	-33	-1.77	3,300	-
[148A]	26/03/17	1,880	1,895	1,869	1,869	-36	-1.89	900	-
[148A]	26/03/16	1,905	1,905	1,881	1,905	0	0.00	300	-
[148A]	26/03/13	1,881	1,905	1,881	1,905	-13	-0.68	1,000	-
[148A]	26/03/12	1,957	1,968	1,899	1,918	-39	-1.99	2,100	-
[148A]	26/03/11	1,928	1,957	1,915	1,957	+46	+2.41	4,500	-
[148A]	26/03/10	1,917	1,917	1,872	1,911	+2	+0.10	4,600	-
[148A]	26/03/09	1,900	1,909	1,816	1,909	-41	-2.10	7,700	-
[148A]	26/03/06	1,890	1,964	1,860	1,950	+20	+1.04	4,900	-
[148A]	26/03/05	1,838	1,979	1,838	1,930	+128	+7.10	16,800	-
[148A]	26/03/04	1,810	1,850	1,734	1,802	-88	-4.66	12,500	-
[148A]	26/03/03	1,852	1,890	1,819	1,890	+20	+1.07	11,000	-
[148A]	26/03/02	1,890	1,899	1,870	1,870	-37	-1.94	4,600	-
[148A]	26/02/27	1,833	1,936	1,833	1,907	+104	+5.77	16,200	-
[148A]	26/02/26	1,880	1,893	1,803	1,803	-53	-2.86	4,300	-
[148A]	26/02/25	1,855	1,911	1,844	1,856	+8	+0.43	6,500	-
[148A]	26/02/24	1,878	1,880	1,829	1,848	-13	-0.70	11,500	-
[148A]	26/02/20	1,882	1,914	1,856	1,861	-61	-3.17	9,700	-
[148A]	26/02/19	1,877	1,924	1,826	1,922	+50	+2.67	11,000	-
[148A]	26/02/18	1,779	1,877	1,779	1,872	+98	+5.52	14,300	-
[148A]	26/02/17	1,690	1,774	1,663	1,774	+103	+6.16	21,300	-
[148A]	26/02/16	1,681	1,698	1,662	1,671	-9	-0.54	30,500	-
[148A]	26/02/13	1,864	1,866	1,647	1,680	-454	-21.27	168,700	-
[148A]	26/02/12	2,185	2,206	2,132	2,134	-50	-2.29	33,500	-
[148A]	26/02/10	2,113	2,184	2,111	2,184	+87	+4.15	20,600	-
[148A]	26/02/09	2,124	2,163	2,074	2,097	+23	+1.11	13,200	-
[148A]	26/02/06	2,012	2,076	2,011	2,074	+66	+3.29	21,300	-
[148A]	26/02/05	1,989	2,045	1,965	2,008	+59	+3.03	8,600	-
[148A]	26/02/04	2,011	2,015	1,923	1,949	-69	-3.42	9,000	-
[148A]	26/02/03	1,919	2,018	1,911	2,018	+114	+5.99	5,200	-
[148A]	26/02/02	1,969	1,991	1,904	1,904	-66	-3.35	12,700	-
[148A]	26/01/30	2,005	2,007	1,950	1,970	-33	-1.65	10,400	-
[148A]	26/01/29	2,025	2,034	2,003	2,003	-2	-0.10	4,100	-
[148A]	26/01/28	2,133	2,133	2,005	2,005	-78	-3.74	13,700	-
[148A]	26/01/27	2,131	2,131	2,083	2,083	+2	+0.10	800	-
[148A]	26/01/26	2,078	2,100	2,058	2,081	+3	+0.14	7,000	-
[148A]	26/01/23	2,088	2,090	2,060	2,078	+24	+1.17	3,900	-
[148A]	26/01/22	2,078	2,082	2,050	2,054	-24	-1.15	2,600	-
[148A]	26/01/21	2,122	2,122	2,041	2,078	-86	-3.97	20,500	-
[148A]	26/01/20	2,175	2,189	2,139	2,164	-10	-0.46	4,500	-
[148A]	26/01/19	2,200	2,226	2,171	2,174	+4	+0.18	6,900	-
[148A]	26/01/16	2,202	2,202	2,147	2,170	+10	+0.46	7,300	-
[148A]	26/01/15	2,091	2,182	2,091	2,160	+69	+3.30	13,300	-
[148A]	26/01/14	2,101	2,105	2,065	2,091	-31	-1.46	8,000	-
[148A]	26/01/13	2,162	2,162	2,089	2,122	+13	+0.62	13,100	-
[148A]	26/01/09	2,118	2,141	2,080	2,109	+13	+0.62	12,500	-
[148A]	26/01/08	2,111	2,115	2,077	2,096	-3	-0.14	9,200	-
[148A]	26/01/07	2,026	2,119	2,008	2,099	+72	+3.55	22,200	-
[148A]	26/01/06	1,988	2,052	1,978	2,027	+38	+1.91	11,700	-
[148A]	26/01/05	2,108	2,111	1,979	1,989	-122	-5.78	41,900	-
[148A]	25/12/30	2,085	2,178	2,040	2,111	+55	+2.68	20,900	-
[148A]	25/12/29	2,087	2,088	2,036	2,056	-16	-0.77	13,000	-
[148A]	25/12/26	2,147	2,147	2,072	2,072	-37	-1.75	13,900	-
[148A]	25/12/25	2,084	2,148	2,082	2,109	+25	+1.20	12,900	-
[148A]	25/12/24	2,197	2,207	2,082	2,084	-96	-4.40	35,400	-
[148A]	25/12/23	2,109	2,199	2,078	2,180	+85	+4.06	25,800	-
[148A]	25/12/22	2,036	2,095	2,012	2,095	+96	+4.80	16,900	-
[148A]	25/12/19	1,923	2,017	1,923	1,999	+74	+3.84	12,700	-
[148A]	25/12/18	1,910	1,934	1,904	1,925	+5	+0.26	9,200	-
[148A]	25/12/17	1,855	1,978	1,820	1,920	+64	+3.45	23,000	-
[148A]	25/12/16	1,883	1,883	1,830	1,856	-27	-1.43	19,100	-
[148A]	25/12/15	1,869	1,898	1,858	1,883	-25	-1.31	28,100	-
[148A]	25/12/12	1,916	1,994	1,902	1,908	-48	-2.45	16,900	-
[148A]	25/12/11	2,006	2,006	1,907	1,956	-62	-3.07	25,900	-
[148A]	25/12/10	1,999	2,039	1,999	2,018	-17	-0.84	1,900	-
[148A]	25/12/09	2,001	2,035	1,992	2,035	+34	+1.70	8,400	-
[148A]	25/12/08	2,006	2,017	1,921	2,001	-16	-0.79	13,200	-
[148A]	25/12/05	2,055	2,065	2,017	2,017	-46	-2.23	11,600	-
[148A]	25/12/04	2,067	2,101	2,059	2,063	-15	-0.72	9,000	-
[148A]	25/12/03	2,029	2,103	2,013	2,078	+49	+2.41	10,100	-
[148A]	25/12/02	2,080	2,080	2,018	2,029	-44	-2.12	15,300	-
[148A]	25/12/01	2,157	2,160	2,057	2,073	-61	-2.86	17,400	-
[148A]	25/11/28	2,150	2,168	2,110	2,134	+3	+0.14	32,600	-
[148A]	25/11/27	2,088	2,131	2,085	2,131	+63	+3.05	16,900	-
[148A]	25/11/26	2,083	2,088	2,060	2,068	+28	+1.37	7,400	-
[148A]	25/11/25	2,064	2,097	2,038	2,040	-14	-0.68	39,000	-
[148A]	25/11/21	1,996	2,076	1,996	2,054	+24	+1.18	15,600	-
[148A]	25/11/20	2,090	2,101	2,014	2,030	-10	-0.49	20,900	-
[148A]	25/11/19	2,056	2,064	1,980	2,040	-50	-2.39	32,500	-
[148A]	25/11/18	2,199	2,199	2,076	2,090	-113	-5.13	31,300	-
[148A]	25/11/17	2,210	2,210	2,099	2,203	-10	-0.45	39,600	-
[148A]	25/11/14	2,285	2,326	2,195	2,213	-122	-5.22	53,500	-
[148A]	25/11/13	2,478	2,525	2,320	2,335	-230	-8.97	79,800	-
[148A]	25/11/12	2,502	2,565	2,466	2,565	+103	+4.18	42,300	-
[148A]	25/11/11	2,472	2,493	2,434	2,462	+10	+0.41	16,900	-
[148A]	25/11/10	2,398	2,452	2,389	2,452	+98	+4.16	14,800	-
[148A]	25/11/07	2,315	2,354	2,315	2,354	-3	-0.13	7,000	-
[148A]	25/11/06	2,340	2,390	2,340	2,357	+3	+0.13	6,000	-
[148A]	25/11/05	2,408	2,408	2,225	2,354	-56	-2.32	21,800	-
[148A]	25/11/04	2,475	2,475	2,391	2,410	-67	-2.70	8,000	-
[148A]	25/10/31	2,450	2,477	2,427	2,477	+32	+1.31	6,200	-
[148A]	25/10/30	2,370	2,445	2,368	2,445	+44	+1.83	15,000	-
[148A]	25/10/29	2,584	2,587	2,388	2,401	-189	-7.30	28,200	-
[148A]	25/10/28	2,582	2,623	2,582	2,590	-2	-0.08	3,300	-
[148A]	25/10/27	2,613	2,637	2,558	2,592	+1	+0.04	12,200	-
[148A]	25/10/24	2,622	2,635	2,548	2,591	-30	-1.14	14,500	-
[148A]	25/10/23	2,728	2,728	2,588	2,621	-117	-4.27	18,400	-
[148A]	25/10/22	2,692	2,765	2,692	2,738	+66	+2.47	13,300	-
[148A]	25/10/21	2,670	2,775	2,664	2,672	+46	+1.75	21,500	-
[148A]	25/10/20	2,520	2,667	2,520	2,626	+111	+4.41	15,300	-
[148A]	25/10/17	2,600	2,603	2,503	2,515	-88	-3.38	19,000	-
[148A]	25/10/16	2,664	2,664	2,603	2,603	-36	-1.36	6,300	-
[148A]	25/10/15	2,624	2,664	2,616	2,639	+15	+0.57	6,500	-
[148A]	25/10/14	2,784	2,784	2,610	2,624	-210	-7.41	35,900	-
[148A]	25/10/10	2,788	2,838	2,750	2,834	+69	+2.50	10,600	-
[148A]	25/10/09	2,706	2,765	2,700	2,765	+75	+2.79	5,200	-
[148A]	25/10/08	2,714	2,740	2,688	2,690	0	0.00	8,800	-
[148A]	25/10/07	2,775	2,775	2,661	2,690	-78	-2.82	21,100	-
[148A]	25/10/06	2,790	2,829	2,718	2,768	-4	-0.14	18,000	-
[148A]	25/10/03	2,853	2,868	2,740	2,772	-82	-2.87	15,300	-
[148A]	25/10/02	2,792	2,876	2,771	2,854	+109	+3.97	14,800	-
[148A]	25/10/01	2,856	2,942	2,745	2,745	-155	-5.34	28,400	-
[148A]	25/09/30	2,852	2,953	2,820	2,900	-2	-0.07	14,000	-
[148A]	25/09/29	2,946	3,000	2,850	2,902	-44	-1.49	16,500	-
[148A]	25/09/26	3,100	3,100	2,938	2,946	-149	-4.81	29,200	-
[148A]	25/09/25	2,962	3,150	2,962	3,095	+183	+6.28	70,700	-
[148A]	25/09/24	2,860	3,155	2,840	2,912	+202	+7.45	128,800	-
[148A]	25/09/22	2,517	2,715	2,517	2,710	+200	+7.97	48,100	-
[148A]	25/09/19	2,504	2,515	2,414	2,510	+20	+0.80	15,000	-
[148A]	25/09/18	2,449	2,498	2,449	2,490	+58	+2.38	4,200	-
[148A]	25/09/17	2,416	2,480	2,395	2,432	+29	+1.21	10,200	-
[148A]	25/09/16	2,384	2,475	2,371	2,403	+43	+1.82	13,200	-
[148A]	25/09/12	2,360	2,391	2,332	2,360	+35	+1.51	13,500	-
[148A]	25/09/11	2,360	2,373	2,323	2,325	-34	-1.44	17,100	-
[148A]	25/09/10	2,408	2,424	2,350	2,359	-48	-1.99	13,700	-
[148A]	25/09/09	2,475	2,508	2,407	2,407	-58	-2.35	10,800	-
[148A]	25/09/08	2,459	2,570	2,459	2,465	+41	+1.69	12,400	-
[148A]	25/09/05	2,406	2,438	2,396	2,424	+40	+1.68	7,000	-