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
[8032]	26/10/29	1,385	1,418	1,378	1,390	+5.0	+0.36	1,550,800	151,850,811,392
[8032]	26/10/28	1,397	1,398	1,374	1,385	-3.0	-0.22	276,200	151,304,585,216
[8032]	26/10/27	1,361	1,397	1,359	1,388	+26.0	+1.91	318,800	152,411,684,864
[8032]	26/10/26	1,358	1,373	1,350	1,362	+8.0	+0.59	267,700	149,556,707,328
[8032]	26/10/23	1,348	1,354	1,317	1,354	+25.0	+1.88	326,500	148,678,262,784
[8032]	26/10/22	1,321	1,332	1,317	1,329	+12.0	+0.91	222,200	145,933,090,816
[8032]	26/10/21	1,320	1,320	1,294	1,317	+12.0	+0.92	281,100	144,615,407,616
[8032]	26/10/20	1,311	1,320	1,293	1,305	-13.0	-0.99	242,300	143,297,724,416
[8032]	26/10/19	1,300	1,324	1,282	1,318	+22.0	+1.70	295,500	144,725,213,184
[8032]	26/10/16	1,288	1,309	1,282	1,296	+11.0	+0.86	304,600	142,309,474,304
[8032]	26/10/15	1,274	1,288	1,262	1,285	+10.0	+0.78	388,500	141,101,596,672
[8032]	26/10/14	1,255	1,275	1,250	1,275	+20.0	+1.59	256,100	140,003,524,608
[8032]	26/10/13	1,238	1,255	1,232	1,255	+30.0	+2.45	378,100	137,807,396,864
[8032]	26/10/09	1,214	1,239	1,214	1,225	+18.0	+1.49	285,300	134,513,188,864
[8032]	26/10/08	1,220	1,220	1,202	1,207	-19.0	-1.55	280,600	132,536,672,256
[8032]	26/10/07	1,243	1,254	1,226	1,226	-29.0	-2.31	194,600	134,623,002,624
[8032]	26/10/06	1,252	1,260	1,244	1,255	+9.0	+0.72	233,800	137,807,396,864
[8032]	26/10/05	1,245	1,251	1,236	1,246	+6.0	+0.48	241,600	136,819,130,368
[8032]	26/10/02	1,235	1,246	1,234	1,240	-10.0	-0.80	236,600	136,160,296,960
[8032]	26/10/01	1,234	1,253	1,227	1,250	+13.0	+1.05	263,800	137,258,360,832
[8032]	26/09/30	1,238	1,239	1,215	1,237	+2.0	+0.16	242,400	135,830,872,064
[8032]	26/09/29	1,259	1,259	1,231	1,235	-42.0	-3.29	202,500	135,611,260,928
[8032]	26/09/28	1,282	1,283	1,268	1,277	+5.0	+0.39	238,700	140,223,135,744
[8032]	26/09/25	1,269	1,273	1,258	1,272	+6.0	+0.47	249,200	139,674,107,904
[8032]	26/09/24	1,278	1,278	1,238	1,266	-8.0	-0.63	278,100	139,015,274,496
[8032]	26/09/18	1,281	1,289	1,269	1,274	-6.0	-0.47	366,700	139,893,719,040
[8032]	26/09/17	1,268	1,288	1,260	1,280	+17.0	+1.35	194,500	140,552,568,832
[8032]	26/09/16	1,265	1,276	1,260	1,263	+3.0	+0.24	196,100	138,685,841,408
[8032]	26/09/15	1,250	1,271	1,243	1,260	+13.0	+1.04	200,000	138,938,957,824
[8032]	26/09/14	1,238	1,259	1,237	1,247	+10.0	+0.81	188,000	137,505,456,128
[8032]	26/09/11	1,206	1,243	1,204	1,237	+17.0	+1.39	278,300	136,402,763,776
[8032]	26/09/10	1,203	1,220	1,199	1,220	+15.0	+1.24	177,700	134,528,188,416
[8032]	26/09/09	1,208	1,221	1,202	1,205	-3.0	-0.25	173,700	132,874,158,080
[8032]	26/09/08	1,220	1,223	1,208	1,208	-18.0	-1.47	176,300	133,204,959,232
[8032]	26/09/07	1,212	1,229	1,211	1,226	+14.0	+1.16	169,300	135,189,807,104
[8032]	26/09/04	1,216	1,219	1,201	1,212	-12.0	-0.98	200,300	133,646,041,088
[8032]	26/09/03	1,217	1,229	1,217	1,224	+16.0	+1.32	222,800	134,969,262,080
[8032]	26/09/02	1,211	1,221	1,203	1,208	-23.0	-1.87	244,200	133,204,959,232
[8032]	26/09/01	1,207	1,234	1,205	1,231	+24.0	+1.99	235,600	135,741,145,088
[8032]	26/08/31	1,208	1,220	1,201	1,207	-9.0	-0.74	261,500	133,094,694,912
[8032]	26/08/28	1,207	1,232	1,206	1,216	+1.0	+0.08	262,600	134,087,114,752
[8032]	26/08/27	1,214	1,223	1,211	1,215	+1.0	+0.08	204,700	133,976,842,240
[8032]	26/08/26	1,215	1,228	1,212	1,214	+19.0	+1.59	220,900	133,866,577,920
[8032]	26/08/25	1,213	1,228	1,190	1,195	-16.0	-1.32	298,700	131,771,465,728
[8032]	26/08/24	1,221	1,223	1,208	1,211	-10.0	-0.82	212,400	133,535,768,576
[8032]	26/08/21	1,215	1,224	1,202	1,221	+6.0	+0.49	182,500	134,638,460,928
[8032]	26/08/20	1,202	1,221	1,202	1,215	+2.0	+0.16	173,800	133,976,842,240
[8032]	26/08/19	1,241	1,241	1,204	1,213	-37.0	-2.96	220,200	133,712,797,696
[8032]	26/08/18	1,240	1,258	1,238	1,250	+13.0	+1.05	206,000	137,791,422,464
[8032]	26/08/17	1,243	1,249	1,224	1,237	-10	-0.80	195,000	-
[8032]	26/08/14	1,249	1,278	1,246	1,247	-16	-1.27	249,100	-
[8032]	26/08/13	1,254	1,268	1,243	1,263	+9	+0.72	226,900	-
[8032]	26/08/12	1,267	1,274	1,234	1,254	-21	-1.65	345,000	-
[8032]	26/08/10	1,206	1,275	1,206	1,275	+71	+5.90	614,200	-
[8032]	26/08/07	1,150	1,213	1,145	1,204	+59	+5.15	413,300	-
[8032]	26/08/06	1,135	1,148	1,127	1,145	+10	+0.88	154,100	-
[8032]	26/08/05	1,134	1,150	1,132	1,135	+1	+0.09	142,200	-
[8032]	26/08/04	1,118	1,139	1,108	1,134	+16	+1.43	233,600	-
[8032]	26/08/03	1,119	1,120	1,097	1,118	+1	+0.09	258,000	-
[8032]	26/07/31	1,123	1,125	1,106	1,117	-6	-0.53	214,600	-
[8032]	26/07/30	1,110	1,125	1,101	1,123	+1	+0.09	270,500	-
[8032]	26/07/29	1,123	1,123	1,104	1,122	+7	+0.63	248,300	-
[8032]	26/07/28	1,115	1,126	1,102	1,115	-12	-1.06	209,900	-
[8032]	26/07/27	1,117	1,128	1,107	1,127	+21	+1.90	191,600	-
[8032]	26/07/24	1,121	1,125	1,097	1,106	-26	-2.30	174,300	-
[8032]	26/07/23	1,138	1,144	1,125	1,132	-6	-0.53	128,300	-
[8032]	26/07/22	1,124	1,138	1,113	1,138	+14	+1.25	204,700	-
[8032]	26/07/21	1,129	1,133	1,114	1,124	+6	+0.54	161,100	-
[8032]	26/07/17	1,150	1,150	1,098	1,118	-26	-2.27	227,700	-
[8032]	26/07/16	1,144	1,154	1,136	1,144	-2	-0.17	108,800	-
[8032]	26/07/15	1,120	1,146	1,114	1,146	+37	+3.34	114,500	-
[8032]	26/07/14	1,117	1,119	1,107	1,109	+8	+0.73	97,300	-
[8032]	26/07/13	1,098	1,109	1,094	1,101	+6	+0.55	108,400	-
[8032]	26/07/10	1,117	1,117	1,091	1,095	-13	-1.17	268,900	-
[8032]	26/07/09	1,087	1,109	1,087	1,108	+24	+2.21	135,800	-
[8032]	26/07/08	1,093	1,097	1,082	1,084	-8	-0.73	178,600	-
[8032]	26/07/07	1,092	1,109	1,092	1,092	0	0.00	109,200	-
[8032]	26/07/06	1,108	1,117	1,086	1,092	-16	-1.44	250,400	-
[8032]	26/07/03	1,099	1,115	1,099	1,108	+24	+2.21	161,500	-
[8032]	26/07/02	1,088	1,095	1,078	1,084	+11	+1.03	113,400	-
[8032]	26/07/01	1,070	1,077	1,059	1,073	+5	+0.47	180,000	-
[8032]	26/06/30	1,098	1,101	1,068	1,068	-30	-2.73	210,300	-
[8032]	26/06/29	1,095	1,098	1,079	1,098	+9	+0.83	230,500	-
[8032]	26/06/26	1,079	1,094	1,072	1,089	+20	+1.87	209,600	-
[8032]	26/06/25	1,076	1,081	1,067	1,069	+1	+0.09	167,700	-
[8032]	26/06/24	1,072	1,076	1,062	1,068	-4	-0.37	150,600	-
[8032]	26/06/23	1,083	1,097	1,071	1,072	-11	-1.02	173,400	-
[8032]	26/06/22	1,086	1,090	1,074	1,083	+2	+0.19	155,000	-
[8032]	26/06/19	1,102	1,120	1,081	1,081	-18	-1.64	588,500	-
[8032]	26/06/18	1,094	1,117	1,093	1,099	+3	+0.27	159,600	-
[8032]	26/06/17	1,119	1,122	1,095	1,096	-3	-0.27	170,400	-
[8032]	26/06/16	1,099	1,105	1,092	1,099	-10	-0.90	109,600	-
[8032]	26/06/15	1,110	1,120	1,105	1,109	+14	+1.28	155,300	-
[8032]	26/06/12	1,115	1,129	1,095	1,095	-10	-0.90	281,500	-
[8032]	26/06/11	1,098	1,112	1,083	1,105	+7	+0.64	280,400	-
[8032]	26/06/10	1,087	1,104	1,086	1,098	+10	+0.92	207,800	-
[8032]	26/06/09	1,090	1,098	1,077	1,088	+23	+2.16	255,300	-
[8032]	26/06/08	1,061	1,068	1,048	1,065	-9	-0.84	247,500	-
[8032]	26/06/05	1,075	1,088	1,065	1,074	+10	+0.94	195,700	-
[8032]	26/06/04	1,075	1,087	1,058	1,064	-9	-0.84	179,700	-
[8032]	26/06/03	1,121	1,123	1,073	1,073	-28	-2.54	303,400	-
[8032]	26/06/02	1,112	1,113	1,077	1,101	-34	-3.00	354,000	-
[8032]	26/06/01	1,146	1,155	1,103	1,135	-27	-2.32	484,000	-
[8032]	26/05/29	1,157	1,162	1,146	1,162	+5	+0.43	730,500	-
[8032]	26/05/28	1,155	1,171	1,142	1,157	+7	+0.61	554,800	-
[8032]	26/05/27	1,150	1,157	1,140	1,150	0	0.00	343,700	-
[8032]	26/05/26	1,150	1,180	1,141	1,150	0	0.00	398,200	-
[8032]	26/05/25	1,149	1,160	1,139	1,150	-1	-0.09	248,400	-
[8032]	26/05/22	1,180	1,185	1,117	1,151	-29.0	-2.46	334,900	-
[8032]	26/05/21	1,198	1,202	1,179	1,180	+3.0	+0.25	217,500	-
[8032]	26/05/20	1,190	1,205	1,161	1,177	-21.0	-1.75	332,100	-
[8032]	26/05/19	1,220	1,222	1,178	1,198	-15.0	-1.24	328,200	-
[8032]	26/05/18	1,212	1,222	1,198	1,213	-6.0	-0.49	465,700	-
[8032]	26/05/15	1,200	1,235	1,196	1,219	+19.0	+1.58	639,300	-
[8032]	26/05/14	1,160	1,218	1,141	1,200	+40.0	+3.45	693,700	-
[8032]	26/05/13	1,119	1,211	1,116	1,160	+40	+3.57	365,800	-
[8032]	26/05/12	1,130	1,142	1,120	1,120	-2	-0.18	184,100	-
[8032]	26/05/11	1,118	1,130	1,109	1,122	+5	+0.45	286,500	-
[8032]	26/05/08	1,129	1,131	1,103	1,117	-16	-1.41	306,400	-
[8032]	26/05/07	1,100	1,136	1,090	1,133	+37	+3.38	408,900	-
[8032]	26/05/01	1,101	1,108	1,086	1,096	-12	-1.08	219,300	-
[8032]	26/04/30	1,095	1,110	1,083	1,108	-2	-0.18	287,500	-
[8032]	26/04/28	1,093	1,114	1,093	1,110	+17	+1.56	240,600	-
[8032]	26/04/27	1,100	1,110	1,089	1,093	+1	+0.09	266,300	-
[8032]	26/04/24	1,093	1,103	1,089	1,092	-2	-0.18	168,700	-
[8032]	26/04/23	1,091	1,099	1,080	1,094	+2	+0.18	265,100	-
[8032]	26/04/22	1,092	1,098	1,082	1,092	-5	-0.46	186,500	-
[8032]	26/04/21	1,089	1,103	1,086	1,097	+8	+0.73	217,500	-
[8032]	26/04/20	1,100	1,107	1,087	1,089	+4	+0.37	259,100	-
[8032]	26/04/17	1,105	1,108	1,085	1,085	-16	-1.45	180,800	-
[8032]	26/04/16	1,090	1,103	1,090	1,101	+11	+1.01	164,400	-
[8032]	26/04/15	1,097	1,109	1,087	1,090	-6	-0.55	192,500	-
[8032]	26/04/14	1,103	1,109	1,091	1,096	-7	-0.63	162,700	-
[8032]	26/04/13	1,096	1,114	1,089	1,103	+1	+0.09	213,200	-
[8032]	26/04/10	1,120	1,135	1,098	1,102	-6	-0.54	289,200	-
[8032]	26/04/09	1,100	1,121	1,092	1,108	+11	+1.00	270,500	-
[8032]	26/04/08	1,110	1,122	1,090	1,097	+7	+0.64	321,400	-
[8032]	26/04/07	1,095	1,098	1,083	1,090	+4	+0.37	159,900	-
[8032]	26/04/06	1,092	1,096	1,080	1,086	-6	-0.55	187,500	-
[8032]	26/04/03	1,090	1,104	1,083	1,092	+5	+0.46	166,000	-
[8032]	26/04/02	1,098	1,125	1,081	1,087	-11	-1.00	303,900	-
[8032]	26/04/01	1,058	1,098	1,054	1,098	+64	+6.19	391,300	-
[8032]	26/03/31	1,014	1,035	1,007	1,034	+11	+1.08	322,100	-
[8032]	26/03/30	987	1,025	983	1,023	-26	-2.48	415,000	-
[8032]	26/03/27	1,038	1,062	1,038	1,049	+3	+0.29	561,300	-
[8032]	26/03/26	1,067	1,068	1,030	1,046	-17	-1.60	400,800	-
[8032]	26/03/25	1,061	1,072	1,054	1,063	+24	+2.31	315,100	-
[8032]	26/03/24	1,040	1,046	1,030	1,039	+29	+2.87	314,700	-
[8032]	26/03/23	1,022	1,025	1,001	1,010	-39	-3.72	467,500	-
[8032]	26/03/19	1,067	1,069	1,038	1,049	-35	-3.23	410,500	-
[8032]	26/03/18	1,068	1,086	1,062	1,084	+30	+2.85	246,300	-
[8032]	26/03/17	1,057	1,067	1,051	1,054	+12	+1.15	278,100	-
[8032]	26/03/16	1,033	1,052	1,030	1,042	+10	+0.97	439,000	-
[8032]	26/03/13	1,028	1,047	1,023	1,032	-3	-0.29	375,700	-
[8032]	26/03/12	1,051	1,059	1,032	1,035	-27	-2.54	246,500	-
[8032]	26/03/11	1,071	1,083	1,062	1,062	0	0.00	271,700	-
[8032]	26/03/10	1,056	1,072	1,050	1,062	+31	+3.01	299,300	-
[8032]	26/03/09	1,020	1,039	1,002	1,031	-49	-4.54	466,800	-
[8032]	26/03/06	1,080	1,086	1,065	1,080	-16	-1.46	286,300	-
[8032]	26/03/05	1,099	1,113	1,078	1,096	+29	+2.72	414,000	-
[8032]	26/03/04	1,094	1,099	1,050	1,067	-57	-5.07	479,200	-
[8032]	26/03/03	1,151	1,162	1,121	1,124	-31	-2.68	411,100	-
[8032]	26/03/02	1,132	1,157	1,124	1,155	0	0.00	444,800	-
[8032]	26/02/27	1,114	1,155	1,113	1,155	+41	+3.68	545,300	-
[8032]	26/02/26	1,123	1,137	1,110	1,114	-5	-0.45	261,600	-
[8032]	26/02/25	1,117	1,129	1,110	1,119	+3	+0.27	274,600	-
[8032]	26/02/24	1,090	1,121	1,086	1,116	+28	+2.57	390,600	-
[8032]	26/02/20	1,090	1,093	1,076	1,088	-8	-0.73	238,600	-
[8032]	26/02/19	1,093	1,099	1,082	1,096	-5	-0.45	213,600	-
[8032]	26/02/18	1,095	1,108	1,090	1,101	+10	+0.92	218,800	-
[8032]	26/02/17	1,092	1,107	1,081	1,091	-10	-0.91	206,300	-
[8032]	26/02/16	1,099	1,105	1,086	1,101	+2	+0.18	342,400	-
[8032]	26/02/13	1,134	1,138	1,092	1,099	-35	-3.09	338,800	-
[8032]	26/02/12	1,107	1,150	1,099	1,134	+27	+2.44	618,400	-
[8032]	26/02/10	1,060	1,109	1,060	1,107	+67	+6.44	880,200	-
[8032]	26/02/09	1,060	1,098	1,013	1,040	+8	+0.78	645,900	-
[8032]	26/02/06	1,015	1,032	1,014	1,032	+17	+1.67	259,000	-
[8032]	26/02/05	1,030	1,030	1,015	1,015	+5	+0.50	338,800	-
[8032]	26/02/04	1,011	1,028	1,010	1,010	+2	+0.20	371,400	-
[8032]	26/02/03	980	1,012	980	1,008	+32	+3.28	326,300	-
[8032]	26/02/02	972	998	971	976	+11	+1.14	408,200	-
[8032]	26/01/30	958	968	950	965	+13	+1.37	216,000	-
[8032]	26/01/29	942	955	927	952	+9	+0.95	298,500	-
[8032]	26/01/28	959	960	942	943	-16	-1.67	240,800	-
[8032]	26/01/27	957	966	947	959	+2	+0.21	288,300	-
[8032]	26/01/26	974	974	952	957	-20	-2.05	350,900	-
[8032]	26/01/23	981	986	970	977	-3	-0.31	332,500	-
[8032]	26/01/22	982	989	961	980	0	0.00	354,500	-
[8032]	26/01/21	990	994	973	980	-12	-1.21	274,500	-
[8032]	26/01/20	999	1,000	990	992	-8	-0.80	266,200	-
[8032]	26/01/19	1,007	1,010	994	1,000	-5	-0.50	186,700	-
[8032]	26/01/16	995	1,005	990	1,005	+10	+1.01	270,900	-
[8032]	26/01/15	999	1,002	990	995	0	0.00	319,600	-
[8032]	26/01/14	993	1,009	989	995	+9	+0.91	264,000	-
[8032]	26/01/13	975	1,015	969	986	+26	+2.71	533,800	-
[8032]	26/01/09	960	969	955	960	+7	+0.73	239,800	-
[8032]	26/01/08	959	968	953	953	-3	-0.31	270,600	-
[8032]	26/01/07	943	970	936	956	+10	+1.06	270,600	-
[8032]	26/01/06	914	956	911	946	+40	+4.42	314,300	-
[8032]	26/01/05	900	914	890	906	+25	+2.84	315,300	-
[8032]	25/12/30	884	894	881	881	-3	-0.34	143,200	-
[8032]	25/12/29	868	890	866	884	+24	+2.79	245,700	-
[8032]	25/12/26	860	866	855	860	0	0.00	143,100	-
[8032]	25/12/25	853	860	845	860	+12	+1.42	146,900	-
[8032]	25/12/24	837	852	836	848	+18	+2.17	212,400	-
[8032]	25/12/23	821	839	817	830	+15	+1.84	249,200	-
[8032]	25/12/22	830	831	815	815	-10	-1.21	140,200	-
[8032]	25/12/19	826	831	820	825	-1	-0.12	227,300	-
[8032]	25/12/18	813	829	810	826	+14	+1.72	142,100	-
[8032]	25/12/17	823	827	812	812	-1	-0.12	138,300	-
[8032]	25/12/16	825	831	809	813	-11	-1.33	310,100	-
[8032]	25/12/15	810	825	810	824	+15	+1.85	150,900	-
[8032]	25/12/12	793	813	793	809	+19	+2.41	231,100	-
[8032]	25/12/11	790	793	785	790	+6	+0.77	135,800	-
[8032]	25/12/10	776	790	776	784	+9	+1.16	145,500	-
[8032]	25/12/09	781	784	772	775	-9	-1.15	150,800	-
[8032]	25/12/08	762	786	762	784	+25	+3.29	166,200	-
[8032]	25/12/05	761	763	756	759	-2	-0.26	162,000	-
[8032]	25/12/04	755	767	755	761	+9	+1.20	140,000	-
[8032]	25/12/03	754	757	745	752	+2	+0.27	225,700	-
[8032]	25/12/02	769	769	750	750	-19	-2.47	146,300	-
[8032]	25/12/01	763	772	757	769	+11	+1.45	248,200	-
[8032]	25/11/28	750	758	746	758	+14	+1.88	188,100	-
[8032]	25/11/27	750	750	740	744	0	0.00	144,300	-
[8032]	25/11/26	750	754	731	744	0	0.00	220,500	-
[8032]	25/11/25	737	744	731	744	+19	+2.62	169,100	-
[8032]	25/11/21	716	733	714	725	+9	+1.26	379,600	-
[8032]	25/11/20	719	721	711	716	+10	+1.42	164,100	-
[8032]	25/11/19	714	716	705	706	-2	-0.28	155,800	-
[8032]	25/11/18	719	720	708	708	-12	-1.67	179,200	-
[8032]	25/11/17	723	726	718	720	0	0.00	93,000	-
[8032]	25/11/14	721	724	717	720	-4	-0.55	120,000	-
[8032]	25/11/13	723	733	720	724	+4	+0.56	97,700	-
[8032]	25/11/12	719	723	712	720	+7	+0.98	172,500	-
[8032]	25/11/11	722	724	709	713	-5	-0.70	227,300	-
[8032]	25/11/10	730	731	717	718	-2	-0.28	249,800	-
[8032]	25/11/07	699	721	672	720	-38	-5.01	766,900	-
[8032]	25/11/06	726	775	726	758	+34	+4.70	432,100	-
[8032]	25/11/05	721	727	713	724	-3	-0.41	243,800	-
[8032]	25/11/04	720	733	719	727	+3	+0.41	237,700	-
[8032]	25/10/31	725	730	717	724	+2	+0.28	261,600	-
[8032]	25/10/30	727	739	722	722	-5	-0.69	922,400	-
[8032]	25/10/29	725	732	720	727	+2	+0.28	163,900	-
[8032]	25/10/28	741	742	720	725	-21	-2.82	172,200	-
[8032]	25/10/27	744	752	740	746	+9	+1.22	162,800	-
[8032]	25/10/24	739	744	735	737	-2	-0.27	126,900	-
[8032]	25/10/23	728	743	728	739	+11	+1.51	171,700	-
[8032]	25/10/22	725	733	722	728	+8	+1.11	131,500	-
[8032]	25/10/21	727	729	720	720	-6	-0.83	103,400	-
[8032]	25/10/20	727	730	724	726	+4	+0.55	101,300	-
[8032]	25/10/17	719	722	717	722	+1	+0.14	97,700	-
[8032]	25/10/16	728	731	720	721	-3	-0.41	124,400	-
[8032]	25/10/15	720	728	720	724	+11	+1.54	132,400	-
[8032]	25/10/14	710	719	706	713	-4	-0.56	222,000	-
[8032]	25/10/10	719	720	713	717	-10	-1.38	169,700	-
[8032]	25/10/09	717	727	715	727	+8	+1.11	138,600	-
[8032]	25/10/08	724	732	719	719	-2	-0.28	141,300	-
[8032]	25/10/07	724	727	721	721	-1	-0.14	106,100	-
[8032]	25/10/06	726	727	720	722	+8	+1.12	147,900	-
[8032]	25/10/03	704	715	703	714	+12	+1.71	145,300	-
[8032]	25/10/02	703	709	697	702	0	0.00	220,500	-
[8032]	25/10/01	712	715	700	702	-12	-1.68	236,400	-
[8032]	25/09/30	715	719	711	714	-1	-0.14	165,800	-
[8032]	25/09/29	714	722	710	715	-15	-2.05	171,700	-
[8032]	25/09/26	726	732	725	730	+4	+0.55	168,800	-
[8032]	25/09/25	734	740	724	726	-6	-0.82	168,400	-
[8032]	25/09/24	727	736	725	732	+9	+1.24	169,900	-
[8032]	25/09/22	722	727	722	723	+1	+0.14	80,300	-
[8032]	25/09/19	726	730	720	722	-2	-0.28	309,000	-
[8032]	25/09/18	724	727	720	724	+2	+0.28	121,800	-
[8032]	25/09/17	725	726	720	722	-4	-0.55	84,700	-
[8032]	25/09/16	720	727	718	726	+9	+1.26	75,500	-
[8032]	25/09/12	721	724	715	717	-4	-0.55	161,500	-
[8032]	25/09/11	723	726	720	721	-2	-0.28	80,900	-
[8032]	25/09/10	721	729	721	723	+2	+0.28	85,900	-
[8032]	25/09/09	723	727	718	721	+1	+0.14	82,400	-
[8032]	25/09/08	720	722	715	720	0	0.00	121,000	-
[8032]	25/09/05	722	724	711	720	+3	+0.42	136,500	-