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
[8023]	26/10/29	1,130	1,140	1,107	1,120	-24.0	-2.10	22,300	14,075,553,792
[8023]	26/10/28	1,144	1,158	1,135	1,144	+4.0	+0.35	21,000	14,377,172,992
[8023]	26/10/27	1,145	1,152	1,131	1,140	-1.0	-0.09	23,200	14,326,902,784
[8023]	26/10/26	1,109	1,141	1,099	1,141	+41.0	+3.73	24,200	14,339,470,336
[8023]	26/10/23	1,119	1,120	1,081	1,100	-49.0	-4.26	32,600	13,824,204,800
[8023]	26/10/22	1,117	1,230	1,117	1,149	+38.0	+3.42	78,500	14,440,010,752
[8023]	26/10/21	1,128	1,128	1,107	1,111	-17.0	-1.51	11,300	13,962,446,848
[8023]	26/10/20	1,150	1,165	1,119	1,128	-17.0	-1.48	40,100	14,176,094,208
[8023]	26/10/19	1,111	1,149	1,096	1,145	+25.0	+2.23	36,000	14,389,740,544
[8023]	26/10/16	1,112	1,148	1,107	1,120	+8.0	+0.72	49,400	14,075,553,792
[8023]	26/10/15	1,170	1,181	1,093	1,112	-28.0	-2.46	164,500	13,975,014,400
[8023]	26/10/14	1,092	1,152	1,088	1,140	+60.0	+5.56	106,000	14,326,902,784
[8023]	26/10/13	1,060	1,081	1,047	1,080	+34.0	+3.25	34,000	13,572,855,808
[8023]	26/10/09	1,043	1,061	1,036	1,046	-1.0	-0.10	19,100	13,145,562,112
[8023]	26/10/08	1,041	1,047	1,030	1,047	+6.0	+0.58	7,400	13,158,129,664
[8023]	26/10/07	1,035	1,049	1,033	1,041	+9.0	+0.87	17,000	13,082,724,352
[8023]	26/10/06	1,019	1,034	1,019	1,032	+16.0	+1.57	7,800	12,969,617,408
[8023]	26/10/05	1,023	1,023	1,015	1,016	+3.0	+0.30	4,300	12,768,538,624
[8023]	26/10/02	1,015	1,028	1,012	1,013	-8.0	-0.78	7,800	12,730,835,968
[8023]	26/10/01	1,015	1,023	1,006	1,021	+6.0	+0.59	4,400	12,831,375,360
[8023]	26/09/30	1,001	1,035	992	1,015	+15.0	+1.50	11,600	12,755,971,072
[8023]	26/09/29	1,038	1,038	1,000	1,000	-39.0	-3.75	77,200	12,567,458,816
[8023]	26/09/28	1,049	1,052	1,035	1,039	-7.0	-0.67	155,100	13,057,590,272
[8023]	26/09/25	1,051	1,052	1,046	1,046	-9.0	-0.85	20,800	13,145,562,112
[8023]	26/09/24	1,050	1,057	1,047	1,055	+8.0	+0.76	20,200	13,258,669,056
[8023]	26/09/18	1,045	1,050	1,041	1,047	+2.0	+0.19	5,200	13,158,129,664
[8023]	26/09/17	1,042	1,052	1,041	1,045	+5.0	+0.48	24,300	13,132,994,560
[8023]	26/09/16	1,041	1,054	1,040	1,040	0	+0.00	13,800	13,070,157,824
[8023]	26/09/15	1,057	1,057	1,036	1,040	-17.0	-1.61	6,100	13,070,157,824
[8023]	26/09/14	1,068	1,069	1,040	1,057	-2.0	-0.19	12,200	13,283,804,160
[8023]	26/09/11	1,053	1,073	1,050	1,059	+6.0	+0.57	16,900	13,308,939,264
[8023]	26/09/10	1,032	1,072	1,032	1,053	+21.0	+2.03	26,000	13,178,023,936
[8023]	26/09/09	1,046	1,050	1,032	1,032	-14.0	-1.34	7,700	12,915,214,336
[8023]	26/09/08	1,047	1,059	1,046	1,046	-2.0	-0.19	4,700	13,090,420,736
[8023]	26/09/07	1,060	1,060	1,046	1,048	-9.0	-0.85	8,100	13,115,450,368
[8023]	26/09/04	1,054	1,057	1,050	1,057	+8.0	+0.76	2,300	13,228,083,200
[8023]	26/09/03	1,053	1,053	1,048	1,049	-6.0	-0.57	2,900	13,127,965,696
[8023]	26/09/02	1,052	1,057	1,045	1,055	+3.0	+0.29	5,400	13,203,053,568
[8023]	26/09/01	1,055	1,058	1,051	1,052	+7.0	+0.67	5,700	13,165,509,632
[8023]	26/08/31	1,040	1,054	1,039	1,045	+7.0	+0.67	13,100	13,077,906,432
[8023]	26/08/28	1,038	1,048	1,038	1,038	-9.0	-0.86	6,400	12,990,303,232
[8023]	26/08/27	1,038	1,047	1,037	1,047	+10.0	+0.96	5,800	13,102,936,064
[8023]	26/08/26	1,045	1,045	1,037	1,037	+1.0	+0.10	4,400	12,977,788,928
[8023]	26/08/25	1,040	1,041	1,033	1,036	+3.0	+0.29	8,500	12,965,273,600
[8023]	26/08/24	1,027	1,033	1,023	1,033	-4.0	-0.39	10,100	12,927,729,664
[8023]	26/08/21	1,013	1,037	1,013	1,037	+9.0	+0.88	8,600	12,977,788,928
[8023]	26/08/20	1,005	1,028	997	1,028	+30.0	+3.01	11,000	13,023,795,200
[8023]	26/08/19	1,010	1,010	997	998	-12.0	-1.19	8,400	12,643,723,264
[8023]	26/08/18	1,013	1,013	1,010	1,010	-3.0	-0.30	2,200	12,796,743,680
[8023]	26/08/17	1,021	1,021	1,000	1,013	+2	+0.20	11,400	-
[8023]	26/08/14	1,016	1,028	1,002	1,011	-18	-1.75	10,500	-
[8023]	26/08/13	1,014	1,029	1,008	1,029	+30	+3.00	11,600	-
[8023]	26/08/12	1,011	1,011	996	999	-18	-1.77	13,800	-
[8023]	26/08/10	1,029	1,030	1,012	1,017	-7	-0.68	13,500	-
[8023]	26/08/07	1,003	1,030	1,001	1,024	+24	+2.40	10,400	-
[8023]	26/08/06	991	1,000	984	1,000	+12	+1.21	4,600	-
[8023]	26/08/05	986	992	986	988	+8	+0.82	2,100	-
[8023]	26/08/04	980	988	977	980	+3	+0.31	6,600	-
[8023]	26/08/03	985	987	977	977	-3	-0.31	4,900	-
[8023]	26/07/31	994	994	976	980	-12	-1.21	37,000	-
[8023]	26/07/30	993	995	968	992	-1	-0.10	14,300	-
[8023]	26/07/29	979	993	962	993	+15	+1.53	12,900	-
[8023]	26/07/28	994	994	965	978	-16	-1.61	19,200	-
[8023]	26/07/27	980	995	978	994	+14	+1.43	9,200	-
[8023]	26/07/24	981	987	974	980	-21	-2.10	20,200	-
[8023]	26/07/23	998	1,005	990	1,001	+4	+0.40	7,300	-
[8023]	26/07/22	990	999	989	997	-3	-0.30	11,800	-
[8023]	26/07/21	991	1,000	991	1,000	+11	+1.11	4,600	-
[8023]	26/07/17	1,001	1,003	974	989	-12	-1.20	10,800	-
[8023]	26/07/16	1,006	1,010	1,001	1,001	+2	+0.20	5,200	-
[8023]	26/07/15	1,005	1,005	998	999	-6	-0.60	7,900	-
[8023]	26/07/14	988	1,005	988	1,005	+17	+1.72	11,400	-
[8023]	26/07/13	995	997	982	988	-3	-0.30	4,100	-
[8023]	26/07/10	981	991	980	991	+10	+1.02	5,100	-
[8023]	26/07/09	981	985	979	981	0	0.00	3,900	-
[8023]	26/07/08	984	996	981	981	-6	-0.61	7,600	-
[8023]	26/07/07	987	991	981	987	0	0.00	4,900	-
[8023]	26/07/06	983	996	976	987	+6	+0.61	9,900	-
[8023]	26/07/03	1,014	1,014	973	981	+12	+1.24	34,000	-
[8023]	26/07/02	968	985	967	969	+10	+1.04	11,500	-
[8023]	26/07/01	964	966	956	959	-4	-0.42	4,300	-
[8023]	26/06/30	961	963	952	963	+14	+1.48	6,500	-
[8023]	26/06/29	940	954	940	949	+12	+1.28	2,600	-
[8023]	26/06/26	948	948	934	937	-3	-0.32	7,600	-
[8023]	26/06/25	961	961	938	940	+9	+0.97	14,400	-
[8023]	26/06/24	918	932	918	931	+13	+1.42	5,800	-
[8023]	26/06/23	925	934	918	918	-8	-0.86	13,200	-
[8023]	26/06/22	936	944	925	926	-1	-0.11	3,700	-
[8023]	26/06/19	944	944	927	927	-16	-1.70	4,100	-
[8023]	26/06/18	950	957	941	943	-7	-0.74	8,200	-
[8023]	26/06/17	919	952	919	950	+26	+2.81	18,600	-
[8023]	26/06/16	940	940	924	924	-15	-1.60	15,300	-
[8023]	26/06/15	940	943	932	939	+9	+0.97	13,100	-
[8023]	26/06/12	936	940	928	930	+2	+0.22	14,500	-
[8023]	26/06/11	934	938	922	928	-2	-0.22	11,800	-
[8023]	26/06/10	921	931	918	930	+4	+0.43	11,900	-
[8023]	26/06/09	944	944	919	926	-18	-1.91	32,200	-
[8023]	26/06/08	952	953	936	944	-23	-2.38	12,200	-
[8023]	26/06/05	946	978	946	967	+14	+1.47	20,600	-
[8023]	26/06/04	984	984	950	953	-31	-3.15	15,100	-
[8023]	26/06/03	985	991	969	984	-6	-0.61	13,900	-
[8023]	26/06/02	992	992	967	990	-3	-0.30	22,500	-
[8023]	26/06/01	1,020	1,020	988	993	-22	-2.17	16,100	-
[8023]	26/05/29	1,002	1,022	1,002	1,015	+13	+1.30	15,400	-
[8023]	26/05/28	1,009	1,020	992	1,002	-7	-0.69	20,000	-
[8023]	26/05/27	997	1,019	990	1,009	+21	+2.13	28,000	-
[8023]	26/05/26	994	994	970	988	-7	-0.70	24,300	-
[8023]	26/05/25	990	995	978	995	+25	+2.58	32,100	-
[8023]	26/05/22	970	984	960	970	-4.0	-0.41	39,100	-
[8023]	26/05/21	967	980	967	974	+14.0	+1.46	12,400	-
[8023]	26/05/20	965	965	948	960	-6.0	-0.62	15,400	-
[8023]	26/05/19	907	966	907	966	+61.0	+6.74	60,100	-
[8023]	26/05/18	921	921	885	905	+29.0	+3.31	64,700	-
[8023]	26/05/15	876	895	871	876	-6.0	-0.68	38,200	-
[8023]	26/05/14	896	900	878	882	-29.0	-3.18	36,900	-
[8023]	26/05/13	872	913	872	911	+33.0	+3.76	66,200	-
[8023]	26/05/12	903	915	877	878	-45.0	-4.88	139,500	-
[8023]	26/05/11	903	936	902	923	+5.0	+0.54	80,400	-
[8023]	26/05/08	911	931	900	918	-23.0	-2.44	140,600	-
[8023]	26/05/07	958	958	938	941	-2.0	-0.21	27,600	-
[8023]	26/05/01	967	968	935	943	-24.0	-2.48	47,100	-
[8023]	26/04/30	988	989	967	967	-16.0	-1.63	30,400	-
[8023]	26/04/28	990	990	980	983	-4.0	-0.41	16,900	-
[8023]	26/04/27	975	991	975	987	+1	+0.10	28,700	-
[8023]	26/04/24	1,006	1,006	962	986	-27	-2.67	76,900	-
[8023]	26/04/23	1,044	1,044	992	1,013	-24	-2.31	23,400	-
[8023]	26/04/22	1,053	1,053	1,037	1,037	-3	-0.29	12,400	-
[8023]	26/04/21	1,050	1,055	1,037	1,040	-1	-0.10	5,800	-
[8023]	26/04/20	1,061	1,072	1,031	1,041	-20	-1.89	45,400	-
[8023]	26/04/17	1,077	1,087	1,061	1,061	-17	-1.58	10,500	-
[8023]	26/04/16	1,085	1,085	1,067	1,078	-7	-0.65	4,300	-
[8023]	26/04/15	1,094	1,094	1,080	1,085	-8	-0.73	4,700	-
[8023]	26/04/14	1,094	1,094	1,084	1,093	+9	+0.83	2,900	-
[8023]	26/04/13	1,067	1,086	1,067	1,084	+13	+1.21	9,300	-
[8023]	26/04/10	1,081	1,081	1,071	1,071	-14	-1.29	2,900	-
[8023]	26/04/09	1,077	1,085	1,072	1,085	+3	+0.28	8,100	-
[8023]	26/04/08	1,080	1,082	1,071	1,082	+2	+0.19	2,200	-
[8023]	26/04/07	1,077	1,087	1,072	1,080	-4	-0.37	4,900	-
[8023]	26/04/06	1,050	1,089	1,050	1,084	+29	+2.75	24,100	-
[8023]	26/04/03	1,055	1,081	1,055	1,055	+8	+0.76	8,300	-
[8023]	26/04/02	1,059	1,066	1,027	1,047	-11	-1.04	8,400	-
[8023]	26/04/01	1,070	1,079	1,021	1,058	-7	-0.66	17,200	-
[8023]	26/03/31	1,045	1,079	1,034	1,065	+7	+0.66	8,100	-
[8023]	26/03/30	1,055	1,081	1,054	1,058	-23	-2.13	15,200	-
[8023]	26/03/27	1,081	1,081	1,065	1,081	+15	+1.41	9,200	-
[8023]	26/03/26	1,081	1,082	1,059	1,066	-15	-1.39	9,700	-
[8023]	26/03/25	1,103	1,103	1,074	1,081	+27	+2.56	9,200	-
[8023]	26/03/24	1,038	1,062	1,036	1,054	+36	+3.54	11,800	-
[8023]	26/03/23	1,081	1,081	1,013	1,018	-56	-5.21	27,500	-
[8023]	26/03/19	1,081	1,091	1,074	1,074	-3	-0.28	21,700	-
[8023]	26/03/18	1,072	1,081	1,070	1,077	+9	+0.84	3,600	-
[8023]	26/03/17	1,063	1,068	1,058	1,068	+4	+0.38	3,100	-
[8023]	26/03/16	1,054	1,072	1,054	1,064	+14	+1.33	6,300	-
[8023]	26/03/13	1,060	1,080	1,050	1,050	-10	-0.94	10,300	-
[8023]	26/03/12	1,078	1,078	1,060	1,060	-17	-1.58	4,200	-
[8023]	26/03/11	1,082	1,085	1,077	1,077	-5	-0.46	3,400	-
[8023]	26/03/10	1,083	1,088	1,070	1,082	+18	+1.69	5,400	-
[8023]	26/03/09	1,070	1,070	1,054	1,064	-17	-1.57	15,200	-
[8023]	26/03/06	1,070	1,081	1,070	1,081	+8	+0.75	7,200	-
[8023]	26/03/05	1,062	1,081	1,059	1,073	+36	+3.47	9,300	-
[8023]	26/03/04	1,041	1,058	1,030	1,037	-18	-1.71	26,100	-
[8023]	26/03/03	1,078	1,080	1,055	1,055	-23	-2.13	15,300	-
[8023]	26/03/02	1,077	1,078	1,062	1,078	-3	-0.28	8,900	-
[8023]	26/02/27	1,084	1,087	1,074	1,081	+1	+0.09	10,100	-
[8023]	26/02/26	1,065	1,082	1,063	1,080	+18	+1.69	26,100	-
[8023]	26/02/25	1,062	1,077	1,054	1,062	+8	+0.76	16,900	-
[8023]	26/02/24	1,042	1,057	1,041	1,054	+6	+0.57	76,100	-
[8023]	26/02/20	1,048	1,049	1,039	1,048	-5	-0.47	10,100	-
[8023]	26/02/19	1,045	1,058	1,043	1,053	+8	+0.77	8,000	-
[8023]	26/02/18	1,049	1,049	1,040	1,045	+4	+0.38	5,100	-
[8023]	26/02/17	1,047	1,051	1,037	1,041	-11	-1.05	8,100	-
[8023]	26/02/16	1,048	1,059	1,038	1,052	+4	+0.38	45,500	-
[8023]	26/02/13	1,065	1,075	1,048	1,048	-24	-2.24	19,800	-
[8023]	26/02/12	1,055	1,088	1,055	1,072	-43	-3.86	26,100	-
[8023]	26/02/10	1,114	1,122	1,111	1,115	0	0.00	8,100	-
[8023]	26/02/09	1,095	1,116	1,095	1,115	+25	+2.29	10,600	-
[8023]	26/02/06	1,112	1,113	1,090	1,090	-20	-1.80	13,800	-
[8023]	26/02/05	1,105	1,115	1,105	1,110	+6	+0.54	6,200	-
[8023]	26/02/04	1,105	1,109	1,102	1,104	+4	+0.36	4,200	-
[8023]	26/02/03	1,103	1,105	1,100	1,100	+5	+0.46	3,400	-
[8023]	26/02/02	1,109	1,114	1,095	1,095	-13	-1.17	27,600	-
[8023]	26/01/30	1,102	1,109	1,100	1,108	+7	+0.64	8,200	-
[8023]	26/01/29	1,110	1,110	1,100	1,101	-9	-0.81	20,400	-
[8023]	26/01/28	1,112	1,114	1,105	1,110	-2	-0.18	12,500	-
[8023]	26/01/27	1,127	1,127	1,112	1,112	-5	-0.45	14,900	-
[8023]	26/01/26	1,129	1,129	1,116	1,117	-13	-1.15	9,300	-
[8023]	26/01/23	1,134	1,134	1,122	1,130	+6	+0.53	11,100	-
[8023]	26/01/22	1,120	1,127	1,116	1,124	+12	+1.08	11,200	-
[8023]	26/01/21	1,115	1,116	1,107	1,112	-6	-0.54	14,800	-
[8023]	26/01/20	1,125	1,125	1,111	1,118	+5	+0.45	7,000	-
[8023]	26/01/19	1,119	1,125	1,105	1,113	+2	+0.18	12,100	-
[8023]	26/01/16	1,121	1,121	1,105	1,111	-10	-0.89	7,200	-
[8023]	26/01/15	1,115	1,121	1,110	1,121	+5	+0.45	13,300	-
[8023]	26/01/14	1,100	1,121	1,100	1,116	+22	+2.01	18,000	-
[8023]	26/01/13	1,100	1,100	1,090	1,094	+9	+0.83	6,900	-
[8023]	26/01/09	1,086	1,086	1,081	1,085	0	0.00	6,900	-
[8023]	26/01/08	1,086	1,087	1,080	1,085	0	0.00	6,000	-
[8023]	26/01/07	1,097	1,097	1,082	1,085	-7	-0.64	10,100	-
[8023]	26/01/06	1,100	1,100	1,081	1,092	-6	-0.55	10,000	-
[8023]	26/01/05	1,080	1,102	1,080	1,098	+20	+1.86	15,100	-
[8023]	25/12/30	1,084	1,089	1,073	1,078	-12	-1.10	6,300	-
[8023]	25/12/29	1,083	1,090	1,077	1,090	+27	+2.54	8,700	-
[8023]	25/12/26	1,083	1,083	1,055	1,063	-10	-0.93	9,100	-
[8023]	25/12/25	1,097	1,097	1,055	1,073	+25	+2.39	24,300	-
[8023]	25/12/24	1,039	1,049	1,034	1,048	+8	+0.77	17,700	-
[8023]	25/12/23	1,030	1,040	1,028	1,040	+10	+0.97	11,400	-
[8023]	25/12/22	1,037	1,039	1,015	1,030	+7	+0.68	95,500	-
[8023]	25/12/19	1,028	1,030	1,020	1,023	-2	-0.20	8,100	-
[8023]	25/12/18	1,026	1,028	1,018	1,025	-5	-0.49	9,700	-
[8023]	25/12/17	1,032	1,032	1,022	1,030	-1	-0.10	10,400	-
[8023]	25/12/16	1,048	1,048	1,031	1,031	-14	-1.34	7,700	-
[8023]	25/12/15	1,038	1,045	1,032	1,045	+17	+1.65	10,100	-
[8023]	25/12/12	1,021	1,028	1,020	1,028	+8	+0.78	6,100	-
[8023]	25/12/11	1,023	1,025	1,019	1,020	-2	-0.20	10,200	-
[8023]	25/12/10	1,034	1,034	1,015	1,022	-5	-0.49	13,800	-
[8023]	25/12/09	1,031	1,036	1,026	1,027	-8	-0.77	10,800	-
[8023]	25/12/08	1,049	1,049	1,030	1,035	-5	-0.48	11,100	-
[8023]	25/12/05	1,050	1,050	1,039	1,040	-3	-0.29	10,100	-
[8023]	25/12/04	1,037	1,044	1,037	1,043	+4	+0.38	6,100	-
[8023]	25/12/03	1,043	1,043	1,038	1,039	-2	-0.19	5,800	-
[8023]	25/12/02	1,056	1,056	1,041	1,041	-10	-0.95	11,200	-
[8023]	25/12/01	1,065	1,066	1,050	1,051	-10	-0.94	9,900	-
[8023]	25/11/28	1,058	1,065	1,057	1,061	-2	-0.19	7,900	-
[8023]	25/11/27	1,059	1,063	1,053	1,063	+11	+1.05	5,100	-
[8023]	25/11/26	1,071	1,071	1,052	1,052	+2	+0.19	9,000	-
[8023]	25/11/25	1,094	1,094	1,048	1,050	-28	-2.60	34,700	-
[8023]	25/11/21	1,067	1,079	1,067	1,078	+11	+1.03	3,300	-
[8023]	25/11/20	1,085	1,090	1,067	1,067	-12	-1.11	3,300	-
[8023]	25/11/19	1,083	1,090	1,067	1,079	-4	-0.37	11,100	-
[8023]	25/11/18	1,110	1,110	1,080	1,083	-28	-2.52	10,400	-
[8023]	25/11/17	1,097	1,113	1,089	1,111	+14	+1.28	11,600	-
[8023]	25/11/14	1,092	1,098	1,089	1,097	+3	+0.27	5,800	-
[8023]	25/11/13	1,086	1,095	1,080	1,094	+1	+0.09	7,000	-
[8023]	25/11/12	1,103	1,103	1,067	1,093	-23	-2.06	29,200	-
[8023]	25/11/11	1,129	1,130	1,103	1,116	-4	-0.36	16,100	-
[8023]	25/11/10	1,102	1,127	1,091	1,120	+17	+1.54	16,600	-
[8023]	25/11/07	1,101	1,107	1,094	1,103	-9	-0.81	10,600	-
[8023]	25/11/06	1,091	1,117	1,091	1,112	+22	+2.02	10,500	-
[8023]	25/11/05	1,104	1,104	1,070	1,090	-13	-1.18	24,000	-
[8023]	25/11/04	1,093	1,114	1,085	1,103	+19	+1.75	14,400	-
[8023]	25/10/31	1,075	1,098	1,074	1,084	+4	+0.37	9,300	-
[8023]	25/10/30	1,073	1,086	1,070	1,080	0	0.00	9,900	-
[8023]	25/10/29	1,077	1,093	1,073	1,080	+4	+0.37	18,700	-
[8023]	25/10/28	1,081	1,090	1,076	1,076	-13	-1.19	6,600	-
[8023]	25/10/27	1,093	1,101	1,087	1,089	+7	+0.65	10,600	-
[8023]	25/10/24	1,078	1,090	1,074	1,082	+7	+0.65	11,900	-
[8023]	25/10/23	1,066	1,077	1,058	1,075	+2	+0.19	7,900	-
[8023]	25/10/22	1,061	1,073	1,061	1,073	+7	+0.66	3,200	-
[8023]	25/10/21	1,080	1,085	1,049	1,066	-4	-0.37	39,500	-
[8023]	25/10/20	1,068	1,077	1,058	1,070	+18	+1.71	26,300	-
[8023]	25/10/17	1,065	1,073	1,050	1,052	-13	-1.22	15,400	-
[8023]	25/10/16	1,083	1,083	1,065	1,065	-18	-1.66	30,100	-
[8023]	25/10/15	1,042	1,083	1,042	1,083	+42	+4.03	13,100	-
[8023]	25/10/14	1,071	1,076	1,035	1,041	-39	-3.61	77,300	-
[8023]	25/10/10	1,114	1,114	1,076	1,080	-45	-4.00	89,100	-
[8023]	25/10/09	1,162	1,162	1,123	1,125	-40	-3.43	38,600	-
[8023]	25/10/08	1,140	1,167	1,131	1,165	+32	+2.82	63,700	-
[8023]	25/10/07	1,135	1,147	1,115	1,133	+3	+0.27	63,100	-
[8023]	25/10/06	1,121	1,147	1,105	1,130	+15	+1.35	56,500	-
[8023]	25/10/03	1,095	1,125	1,095	1,115	+20	+1.83	11,400	-
[8023]	25/10/02	1,114	1,114	1,076	1,095	-18	-1.62	44,100	-
[8023]	25/10/01	1,193	1,212	1,100	1,113	-92	-7.63	83,700	-
[8023]	25/09/30	1,186	1,213	1,186	1,205	-5	-0.41	25,100	-
[8023]	25/09/29	1,187	1,217	1,173	1,210	-8	-0.66	57,500	-
[8023]	25/09/26	1,202	1,218	1,202	1,218	+10	+0.83	77,700	-
[8023]	25/09/25	1,212	1,214	1,207	1,208	0	0.00	36,000	-
[8023]	25/09/24	1,212	1,215	1,207	1,208	+2	+0.17	39,000	-
[8023]	25/09/22	1,216	1,225	1,205	1,206	-8	-0.66	39,000	-
[8023]	25/09/19	1,230	1,233	1,209	1,214	-7	-0.57	30,500	-
[8023]	25/09/18	1,228	1,238	1,216	1,221	+2	+0.16	35,900	-
[8023]	25/09/17	1,214	1,229	1,208	1,219	+2	+0.16	40,100	-
[8023]	25/09/16	1,204	1,223	1,203	1,217	+13	+1.08	46,200	-
[8023]	25/09/12	1,199	1,208	1,188	1,204	+8	+0.67	52,500	-
[8023]	25/09/11	1,185	1,210	1,185	1,196	+16	+1.36	47,600	-
[8023]	25/09/10	1,178	1,188	1,170	1,180	+2	+0.17	33,000	-
[8023]	25/09/09	1,190	1,198	1,155	1,178	+78	+7.09	117,200	-
[8023]	25/09/08	1,081	1,103	1,081	1,100	+22	+2.04	22,200	-
[8023]	25/09/05	1,079	1,079	1,070	1,078	+5	+0.47	9,000	-