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
[8141]	26/10/28	1,568	1,572	1,568	1,571	+3.0	+0.19	310,700	44,851,892,224
[8141]	26/10/27	1,567	1,569	1,566	1,568	0	+0.00	123,000	44,766,244,864
[8141]	26/10/26	1,567	1,568	1,566	1,568	-1.0	-0.06	66,700	44,766,244,864
[8141]	26/10/23	1,567	1,569	1,567	1,569	+2.0	+0.13	36,000	44,794,793,984
[8141]	26/10/22	1,568	1,569	1,567	1,567	-2.0	-0.13	20,800	44,737,691,648
[8141]	26/10/21	1,567	1,569	1,567	1,569	+1.0	+0.06	38,300	44,794,793,984
[8141]	26/10/20	1,567	1,569	1,567	1,568	0	+0.00	28,000	44,766,244,864
[8141]	26/10/19	1,567	1,569	1,567	1,568	+1.0	+0.06	13,400	44,766,244,864
[8141]	26/10/16	1,566	1,569	1,566	1,567	+3.0	+0.19	214,900	44,737,691,648
[8141]	26/10/15	1,568	1,570	1,564	1,564	-6.0	-0.38	999,200	44,652,044,288
[8141]	26/10/14	1,567	1,571	1,567	1,570	+3.0	+0.19	221,200	44,823,343,104
[8141]	26/10/13	1,567	1,569	1,567	1,567	-2.0	-0.13	222,600	44,737,691,648
[8141]	26/10/09	1,567	1,570	1,566	1,569	+3.0	+0.19	67,700	44,794,793,984
[8141]	26/10/08	1,567	1,568	1,566	1,566	0	+0.00	53,400	44,709,142,528
[8141]	26/10/07	1,565	1,569	1,565	1,566	+1.0	+0.06	59,800	44,709,142,528
[8141]	26/10/06	1,567	1,567	1,565	1,565	-2.0	-0.13	49,300	44,680,593,408
[8141]	26/10/05	1,567	1,569	1,567	1,567	0	+0.00	32,000	44,737,691,648
[8141]	26/10/02	1,568	1,570	1,567	1,567	-2.0	-0.13	16,900	44,737,691,648
[8141]	26/10/01	1,570	1,571	1,568	1,569	-1.0	-0.06	17,500	44,794,793,984
[8141]	26/09/30	1,570	1,570	1,567	1,570	-1.0	-0.06	13,100	44,823,343,104
[8141]	26/09/29	1,567	1,571	1,567	1,571	0	+0.00	38,200	44,851,892,224
[8141]	26/09/28	1,567	1,571	1,566	1,571	+3.0	+0.19	16,900	44,851,892,224
[8141]	26/09/25	1,567	1,568	1,566	1,568	+2.0	+0.13	36,900	44,766,244,864
[8141]	26/09/24	1,566	1,568	1,566	1,566	+2.0	+0.13	71,700	44,709,142,528
[8141]	26/09/18	1,568	1,568	1,564	1,564	-4.0	-0.26	80,900	44,652,044,288
[8141]	26/09/17	1,566	1,568	1,566	1,568	+2.0	+0.13	20,000	44,766,244,864
[8141]	26/09/16	1,566	1,567	1,565	1,566	+1.0	+0.06	25,600	44,709,142,528
[8141]	26/09/15	1,565	1,567	1,565	1,565	-1.0	-0.06	16,300	44,680,593,408
[8141]	26/09/14	1,564	1,567	1,564	1,566	+1.0	+0.06	213,300	44,709,142,528
[8141]	26/09/11	1,567	1,568	1,565	1,565	-2.0	-0.13	169,700	44,680,593,408
[8141]	26/09/10	1,567	1,568	1,567	1,567	0	+0.00	55,100	44,737,691,648
[8141]	26/09/09	1,567	1,568	1,567	1,567	0	+0.00	61,900	44,737,691,648
[8141]	26/09/08	1,567	1,568	1,567	1,567	0	+0.00	67,000	44,737,691,648
[8141]	26/09/07	1,568	1,568	1,567	1,567	0	+0.00	25,900	44,737,691,648
[8141]	26/09/04	1,567	1,568	1,567	1,567	0	+0.00	31,600	44,737,691,648
[8141]	26/09/03	1,567	1,568	1,567	1,567	0	+0.00	223,200	44,737,691,648
[8141]	26/09/02	1,567	1,568	1,567	1,567	0	+0.00	51,500	44,737,691,648
[8141]	26/09/01	1,567	1,568	1,567	1,567	0	+0.00	220,700	44,737,691,648
[8141]	26/08/31	1,567	1,568	1,567	1,567	0	+0.00	20,400	44,737,691,648
[8141]	26/08/28	1,568	1,571	1,567	1,567	-2.0	-0.13	998,600	44,737,691,648
[8141]	26/08/27	1,567	1,571	1,567	1,569	+3.0	+0.19	57,000	44,794,793,984
[8141]	26/08/26	1,566	1,568	1,565	1,566	0	+0.00	107,100	44,709,142,528
[8141]	26/08/25	1,569	1,570	1,566	1,566	-3.0	-0.19	50,700	44,709,142,528
[8141]	26/08/24	1,575	1,575	1,569	1,569	-7.0	-0.44	29,200	44,794,793,984
[8141]	26/08/21	1,566	1,576	1,566	1,576	+9.0	+0.57	64,700	44,994,641,920
[8141]	26/08/20	1,567	1,568	1,566	1,567	+1.0	+0.06	29,100	44,737,691,648
[8141]	26/08/19	1,568	1,569	1,565	1,566	-1.0	-0.06	88,600	44,709,142,528
[8141]	26/08/18	1,567	1,570	1,567	1,567	+1.0	+0.06	25,700	44,737,691,648
[8141]	26/08/17	1,569	1,571	1,566	1,566	-4	-0.25	25,200	-
[8141]	26/08/14	1,566	1,570	1,566	1,570	+5	+0.32	25,000	-
[8141]	26/08/13	1,566	1,567	1,565	1,565	0	0.00	32,700	-
[8141]	26/08/12	1,566	1,566	1,565	1,565	0	0.00	57,400	-
[8141]	26/08/10	1,567	1,567	1,565	1,565	-1	-0.06	35,600	-
[8141]	26/08/07	1,567	1,568	1,566	1,566	0	0.00	101,400	-
[8141]	26/08/06	1,567	1,570	1,565	1,566	0	0.00	79,200	-
[8141]	26/08/05	1,566	1,569	1,564	1,566	-13	-0.82	60,800	-
[8141]	26/08/04	1,567	1,580	1,557	1,579	+10	+0.64	43,000	-
[8141]	26/08/03	1,556	1,569	1,548	1,569	+13	+0.84	88,400	-
[8141]	26/07/31	1,549	1,565	1,549	1,556	-4	-0.26	20,100	-
[8141]	26/07/30	1,569	1,573	1,526	1,560	-12	-0.76	604,100	-
[8141]	26/07/29	1,580	1,580	1,566	1,572	-8	-0.51	156,800	-
[8141]	26/07/28	1,579	1,581	1,578	1,580	+1	+0.06	57,400	-
[8141]	26/07/27	1,585	1,587	1,578	1,579	-13	-0.82	50,700	-
[8141]	26/07/24	1,584	1,592	1,582	1,592	+5	+0.32	63,500	-
[8141]	26/07/23	1,589	1,590	1,581	1,587	-3	-0.19	75,100	-
[8141]	26/07/22	1,579	1,590	1,579	1,590	+9	+0.57	93,000	-
[8141]	26/07/21	1,598	1,598	1,576	1,581	-24	-1.50	424,100	-
[8141]	26/07/17	1,601	1,616	1,595	1,605	+3	+0.19	139,400	-
[8141]	26/07/16	1,622	1,622	1,602	1,602	-20	-1.23	70,900	-
[8141]	26/07/15	1,597	1,625	1,597	1,622	+34	+2.14	104,500	-
[8141]	26/07/14	1,590	1,593	1,583	1,588	+2	+0.13	121,200	-
[8141]	26/07/13	1,589	1,589	1,581	1,586	-2	-0.13	81,400	-
[8141]	26/07/10	1,584	1,589	1,584	1,588	0	0.00	130,600	-
[8141]	26/07/09	1,590	1,591	1,585	1,588	-2	-0.13	40,300	-
[8141]	26/07/08	1,588	1,591	1,585	1,590	+2	+0.13	167,500	-
[8141]	26/07/07	1,589	1,590	1,587	1,588	-1	-0.06	27,800	-
[8141]	26/07/06	1,587	1,594	1,586	1,589	+2	+0.13	63,000	-
[8141]	26/07/03	1,588	1,592	1,587	1,587	-1	-0.06	63,900	-
[8141]	26/07/02	1,588	1,592	1,585	1,588	0	0.00	49,500	-
[8141]	26/07/01	1,588	1,591	1,585	1,588	-2	-0.13	72,300	-
[8141]	26/06/30	1,586	1,593	1,586	1,590	+7	+0.44	107,000	-
[8141]	26/06/29	1,580	1,585	1,580	1,583	+18	+1.15	158,600	-
[8141]	26/06/26	1,570	1,577	1,564	1,565	-9	-0.57	83,600	-
[8141]	26/06/25	1,566	1,578	1,566	1,574	-3	-0.19	181,700	-
[8141]	26/06/24	1,577	1,580	1,575	1,577	-2	-0.13	277,700	-
[8141]	26/06/23	1,586	1,605	1,576	1,579	-20	-1.25	617,100	-
[8141]	26/06/22	1,581	1,599	1,580	1,599	+19	+1.20	200,500	-
[8141]	26/06/19	1,583	1,583	1,580	1,580	-3	-0.19	331,200	-
[8141]	26/06/18	1,582	1,585	1,581	1,583	+2	+0.13	217,800	-
[8141]	26/06/17	1,581	1,584	1,580	1,581	+1	+0.06	280,500	-
[8141]	26/06/16	1,579	1,581	1,578	1,580	+3	+0.19	254,200	-
[8141]	26/06/15	1,580	1,582	1,577	1,577	-3	-0.19	728,200	-
[8141]	26/06/12	1,583	1,584	1,579	1,580	+1	+0.06	233,900	-
[8141]	26/06/11	1,578	1,582	1,577	1,579	+1	+0.06	175,100	-
[8141]	26/06/10	1,581	1,584	1,576	1,578	-3	-0.19	659,800	-
[8141]	26/06/09	1,581	1,583	1,579	1,581	-2	-0.13	373,500	-
[8141]	26/06/08	1,581	1,585	1,579	1,583	-2	-0.13	485,100	-
[8141]	26/06/05	1,585	1,588	1,582	1,585	+1	+0.06	327,500	-
[8141]	26/06/04	1,580	1,590	1,579	1,584	+5	+0.32	441,900	-
[8141]	26/06/03	1,578	1,580	1,577	1,579	0	0.00	722,600	-
[8141]	26/06/02	1,576	1,580	1,576	1,579	-1	-0.06	910,500	-
[8141]	26/06/01	1,576	1,580	1,576	1,580	+5	+0.32	596,500	-
[8141]	26/05/29	1,577	1,579	1,575	1,575	-4	-0.25	810,400	-
[8141]	26/05/28	1,583	1,584	1,577	1,579	-16	-1.00	923,500	-
[8141]	26/05/27	1,600	1,601	1,589	1,595	-3	-0.19	1,593,800	-
[8141]	26/05/26	1,600	1,610	1,598	1,598	-2	-0.13	848,100	-
[8141]	26/05/25	1,600	1,606	1,593	1,600	-3	-0.19	1,206,200	-
[8141]	26/05/22	1,610	1,616	1,598	1,603	-10.0	-0.62	747,200	-
[8141]	26/05/21	1,603	1,617	1,601	1,613	+7.0	+0.44	991,700	-
[8141]	26/05/20	1,604	1,613	1,594	1,606	-7.0	-0.43	1,032,900	-
[8141]	26/05/19	1,604	1,620	1,595	1,613	+18.0	+1.13	1,057,000	-
[8141]	26/05/18	1,611	1,642	1,590	1,595	+70.0	+4.59	2,677,200	-
[8141]	26/05/15	1,537	1,565	1,494	1,525	+40.0	+2.69	391,000	-
[8141]	26/05/14	1,576	1,606	1,480	1,485	-90.0	-5.71	328,500	-
[8141]	26/05/13	1,618	1,638	1,440	1,575	-90.0	-5.41	929,500	-
[8141]	26/05/12	1,660	1,717	1,655	1,665	+3.0	+0.18	221,400	-
[8141]	26/05/11	1,732	1,772	1,651	1,662	-52.0	-3.03	372,600	-
[8141]	26/05/08	1,710	1,719	1,676	1,714	-26.0	-1.49	289,800	-
[8141]	26/05/07	1,686	1,772	1,675	1,740	+72.0	+4.32	341,500	-
[8141]	26/05/01	1,615	1,671	1,580	1,668	+37.0	+2.27	215,600	-
[8141]	26/04/30	1,605	1,662	1,585	1,631	+30.0	+1.87	397,900	-
[8141]	26/04/28	1,558	1,601	1,546	1,601	+61.0	+3.96	198,200	-
[8141]	26/04/27	1,538	1,554	1,522	1,540	+23	+1.52	147,000	-
[8141]	26/04/24	1,529	1,565	1,507	1,517	-22	-1.43	152,600	-
[8141]	26/04/23	1,599	1,599	1,512	1,539	-38	-2.41	283,100	-
[8141]	26/04/22	1,556	1,584	1,542	1,577	+27	+1.74	296,700	-
[8141]	26/04/21	1,554	1,583	1,527	1,550	+11	+0.71	243,000	-
[8141]	26/04/20	1,500	1,570	1,487	1,539	+49	+3.29	444,500	-
[8141]	26/04/17	1,465	1,497	1,441	1,490	+40	+2.76	223,800	-
[8141]	26/04/16	1,443	1,491	1,443	1,450	+31	+2.18	228,900	-
[8141]	26/04/15	1,368	1,434	1,362	1,419	+48	+3.50	271,300	-
[8141]	26/04/14	1,470	1,470	1,340	1,371	-76	-5.25	432,700	-
[8141]	26/04/13	1,433	1,483	1,419	1,447	+42	+2.99	201,600	-
[8141]	26/04/10	1,410	1,421	1,386	1,405	+2	+0.14	132,600	-
[8141]	26/04/09	1,372	1,407	1,370	1,403	+15	+1.08	126,500	-
[8141]	26/04/08	1,380	1,395	1,357	1,388	+38	+2.81	164,900	-
[8141]	26/04/07	1,310	1,366	1,310	1,350	+48	+3.69	180,800	-
[8141]	26/04/06	1,300	1,318	1,300	1,302	-9	-0.69	95,800	-
[8141]	26/04/03	1,300	1,318	1,296	1,311	+42	+3.31	256,100	-
[8141]	26/04/02	1,266	1,293	1,252	1,269	+3	+0.24	129,600	-
[8141]	26/04/01	1,277	1,295	1,258	1,266	+12	+0.96	159,800	-
[8141]	26/03/31	1,259	1,310	1,251	1,254	+4	+0.32	241,100	-
[8141]	26/03/30	1,229	1,256	1,190	1,250	+25	+2.04	406,600	-
[8141]	26/03/27	1,184	1,248	1,158	1,225	+40	+3.38	307,600	-
[8141]	26/03/26	1,220	1,221	1,152	1,185	-46	-3.74	706,800	-
[8141]	26/03/25	1,117	1,274	1,111	1,231	+128	+11.60	879,500	-
[8141]	26/03/24	1,100	1,107	1,087	1,103	+23	+2.13	54,200	-
[8141]	26/03/23	1,090	1,091	1,079	1,080	-20	-1.82	122,600	-
[8141]	26/03/19	1,095	1,107	1,088	1,100	-1	-0.09	133,100	-
[8141]	26/03/18	1,110	1,110	1,100	1,101	+2	+0.18	34,700	-
[8141]	26/03/17	1,106	1,107	1,092	1,099	+1	+0.09	58,900	-
[8141]	26/03/16	1,086	1,106	1,084	1,098	+11	+1.01	86,500	-
[8141]	26/03/13	1,080	1,090	1,071	1,087	+11	+1.02	92,300	-
[8141]	26/03/12	1,069	1,082	1,067	1,076	+7	+0.65	54,800	-
[8141]	26/03/11	1,087	1,090	1,069	1,069	-19	-1.75	38,300	-
[8141]	26/03/10	1,085	1,088	1,074	1,088	+19	+1.78	55,400	-
[8141]	26/03/09	1,058	1,075	1,053	1,069	-9	-0.83	162,400	-
[8141]	26/03/06	1,087	1,087	1,070	1,078	-9	-0.83	58,600	-
[8141]	26/03/05	1,089	1,109	1,077	1,087	+12	+1.12	98,100	-
[8141]	26/03/04	1,067	1,088	1,055	1,075	-4	-0.37	138,300	-
[8141]	26/03/03	1,080	1,089	1,072	1,079	-1	-0.09	72,500	-
[8141]	26/03/02	1,082	1,088	1,069	1,080	-2	-0.18	66,600	-
[8141]	26/02/27	1,084	1,088	1,076	1,082	0	0.00	69,100	-
[8141]	26/02/26	1,095	1,096	1,077	1,082	-7	-0.64	73,900	-
[8141]	26/02/25	1,110	1,110	1,086	1,089	-21	-1.89	81,500	-
[8141]	26/02/24	1,075	1,113	1,069	1,110	+45	+4.23	132,300	-
[8141]	26/02/20	1,087	1,087	1,061	1,065	-22	-2.02	69,400	-
[8141]	26/02/19	1,086	1,093	1,079	1,087	+1	+0.09	43,500	-
[8141]	26/02/18	1,090	1,090	1,076	1,086	+2	+0.18	36,400	-
[8141]	26/02/17	1,089	1,099	1,070	1,084	+4	+0.37	69,700	-
[8141]	26/02/16	1,084	1,093	1,080	1,080	+5	+0.47	60,500	-
[8141]	26/02/13	1,105	1,112	1,072	1,075	-37	-3.33	69,100	-
[8141]	26/02/12	1,102	1,120	1,101	1,112	+19	+1.74	174,500	-
[8141]	26/02/10	1,097	1,098	1,083	1,093	+18	+1.67	93,500	-
[8141]	26/02/09	1,087	1,095	1,069	1,075	+4	+0.37	120,200	-
[8141]	26/02/06	1,061	1,074	1,054	1,071	+11	+1.04	65,600	-
[8141]	26/02/05	1,063	1,068	1,056	1,060	+10	+0.95	65,400	-
[8141]	26/02/04	1,057	1,073	1,044	1,050	-7	-0.66	59,900	-
[8141]	26/02/03	1,044	1,076	1,044	1,057	+22	+2.13	111,300	-
[8141]	26/02/02	1,068	1,080	1,034	1,035	-40	-3.72	202,600	-
[8141]	26/01/30	1,074	1,081	1,056	1,075	+4	+0.37	146,200	-
[8141]	26/01/29	1,070	1,075	1,064	1,071	+1	+0.09	82,900	-
[8141]	26/01/28	1,065	1,081	1,060	1,070	+5	+0.47	100,200	-
[8141]	26/01/27	1,062	1,077	1,060	1,065	-4	-0.37	94,600	-
[8141]	26/01/26	1,070	1,077	1,059	1,069	-6	-0.56	118,500	-
[8141]	26/01/23	1,096	1,096	1,075	1,075	-15	-1.38	56,800	-
[8141]	26/01/22	1,075	1,096	1,073	1,090	+20	+1.87	89,500	-
[8141]	26/01/21	1,065	1,080	1,063	1,070	-1	-0.09	66,200	-
[8141]	26/01/20	1,071	1,076	1,063	1,071	+4	+0.37	74,200	-
[8141]	26/01/19	1,096	1,096	1,060	1,067	-3	-0.28	205,300	-
[8141]	26/01/16	1,067	1,074	1,052	1,070	0	0.00	85,500	-
[8141]	26/01/15	1,066	1,078	1,066	1,070	+4	+0.38	60,500	-
[8141]	26/01/14	1,060	1,071	1,059	1,066	+11	+1.04	88,600	-
[8141]	26/01/13	1,065	1,079	1,035	1,055	-5	-0.47	231,200	-
[8141]	26/01/09	1,053	1,069	1,053	1,060	+11	+1.05	84,300	-
[8141]	26/01/08	1,042	1,062	1,042	1,049	+7	+0.67	77,700	-
[8141]	26/01/07	1,084	1,086	1,042	1,042	-44	-4.05	174,100	-
[8141]	26/01/06	1,086	1,094	1,083	1,086	0	0.00	62,900	-
[8141]	26/01/05	1,065	1,092	1,058	1,086	+18	+1.69	90,700	-
[8141]	25/12/30	1,064	1,077	1,064	1,068	+4	+0.38	72,600	-
[8141]	25/12/29	1,063	1,071	1,057	1,064	+9	+0.85	86,800	-
[8141]	25/12/26	1,055	1,059	1,046	1,055	+2	+0.19	49,000	-
[8141]	25/12/25	1,055	1,061	1,046	1,053	+3	+0.29	114,600	-
[8141]	25/12/24	1,050	1,053	1,047	1,050	+2	+0.19	52,100	-
[8141]	25/12/23	1,039	1,058	1,036	1,048	+8	+0.77	64,800	-
[8141]	25/12/22	1,018	1,040	1,016	1,040	+30	+2.97	69,900	-
[8141]	25/12/19	1,025	1,035	1,010	1,010	-15	-1.46	139,400	-
[8141]	25/12/18	1,018	1,031	1,016	1,025	+6	+0.59	38,700	-
[8141]	25/12/17	1,020	1,022	1,007	1,019	-1	-0.10	64,000	-
[8141]	25/12/16	1,031	1,032	1,017	1,020	-11	-1.07	76,200	-
[8141]	25/12/15	1,033	1,037	1,026	1,031	-6	-0.58	59,000	-
[8141]	25/12/12	1,025	1,038	1,022	1,037	+28	+2.78	67,600	-
[8141]	25/12/11	1,028	1,035	1,009	1,009	-17	-1.66	58,300	-
[8141]	25/12/10	1,035	1,044	1,026	1,026	-9	-0.87	40,100	-
[8141]	25/12/09	1,040	1,049	1,026	1,035	-7	-0.67	67,900	-
[8141]	25/12/08	1,036	1,046	1,029	1,042	+25	+2.46	69,500	-
[8141]	25/12/05	1,014	1,020	1,013	1,017	+3	+0.30	32,500	-
[8141]	25/12/04	1,014	1,020	1,012	1,014	0	0.00	64,500	-
[8141]	25/12/03	1,016	1,021	1,009	1,014	-4	-0.39	60,600	-
[8141]	25/12/02	1,022	1,024	1,004	1,018	-5	-0.49	90,000	-
[8141]	25/12/01	1,024	1,036	1,023	1,023	-1	-0.10	56,100	-
[8141]	25/11/28	1,025	1,034	1,020	1,024	-2	-0.19	67,900	-
[8141]	25/11/27	1,030	1,034	1,017	1,026	-4	-0.39	59,300	-
[8141]	25/11/26	1,036	1,038	1,019	1,030	-1	-0.10	69,300	-
[8141]	25/11/25	1,035	1,042	1,030	1,031	-7	-0.67	49,900	-
[8141]	25/11/21	1,041	1,046	1,034	1,038	-4	-0.38	47,600	-
[8141]	25/11/20	1,043	1,049	1,038	1,042	+8	+0.77	40,100	-
[8141]	25/11/19	1,050	1,059	1,034	1,034	-22	-2.08	73,500	-
[8141]	25/11/18	1,062	1,072	1,051	1,056	-6	-0.56	87,100	-
[8141]	25/11/17	1,056	1,067	1,047	1,062	+6	+0.57	71,500	-
[8141]	25/11/14	1,046	1,064	1,046	1,056	-2	-0.19	78,600	-
[8141]	25/11/13	1,068	1,075	1,056	1,058	-2	-0.19	72,100	-
[8141]	25/11/12	1,048	1,064	1,048	1,060	+12	+1.15	69,300	-
[8141]	25/11/11	1,049	1,055	1,033	1,048	-1	-0.10	135,700	-
[8141]	25/11/10	1,030	1,049	1,026	1,049	+19	+1.84	81,700	-
[8141]	25/11/07	1,020	1,030	1,016	1,030	+10	+0.98	86,600	-
[8141]	25/11/06	1,021	1,025	1,014	1,020	-1	-0.10	72,800	-
[8141]	25/11/05	1,034	1,034	999	1,021	-19	-1.83	140,800	-
[8141]	25/11/04	1,019	1,042	1,006	1,040	+21	+2.06	149,300	-
[8141]	25/10/31	1,011	1,019	1,002	1,019	+17	+1.70	100,100	-
[8141]	25/10/30	1,000	1,009	1,000	1,002	+2	+0.20	283,600	-
[8141]	25/10/29	1,010	1,014	999	1,000	-9	-0.89	115,900	-
[8141]	25/10/28	1,041	1,050	1,007	1,009	-40	-3.81	127,500	-
[8141]	25/10/27	1,035	1,049	1,032	1,049	+19	+1.84	201,400	-
[8141]	25/10/24	1,035	1,043	1,023	1,030	-5	-0.48	64,500	-
[8141]	25/10/23	1,027	1,035	1,019	1,035	+3	+0.29	93,700	-
[8141]	25/10/22	1,025	1,033	1,023	1,032	+9	+0.88	129,600	-
[8141]	25/10/21	1,035	1,040	1,020	1,023	-12	-1.16	114,900	-
[8141]	25/10/20	1,021	1,042	1,012	1,035	+22	+2.17	215,900	-
[8141]	25/10/17	1,016	1,022	1,008	1,013	-3	-0.30	74,400	-
[8141]	25/10/16	1,040	1,042	1,013	1,016	-27	-2.59	153,700	-
[8141]	25/10/15	1,039	1,052	1,030	1,043	+7	+0.68	205,700	-
[8141]	25/10/14	983	1,036	982	1,036	+53	+5.39	225,100	-
[8141]	25/10/10	1,000	1,003	983	983	-24	-2.38	125,800	-
[8141]	25/10/09	1,009	1,015	1,003	1,007	-4	-0.40	95,100	-
[8141]	25/10/08	1,050	1,060	1,010	1,011	-31	-2.98	186,200	-
[8141]	25/10/07	1,028	1,046	1,022	1,042	+18	+1.76	169,600	-
[8141]	25/10/06	1,113	1,113	1,023	1,024	-29	-2.75	321,300	-
[8141]	25/10/03	1,055	1,065	1,040	1,053	-1	-0.09	268,700	-
[8141]	25/10/02	1,037	1,054	1,031	1,054	+24	+2.33	255,200	-
[8141]	25/10/01	996	1,030	991	1,030	+33	+3.31	208,500	-
[8141]	25/09/30	982	1,003	976	997	+12	+1.22	144,400	-
[8141]	25/09/29	970	988	962	985	+9	+0.92	99,100	-
[8141]	25/09/26	960	980	960	976	+16	+1.67	120,400	-
[8141]	25/09/25	966	969	955	960	-3	-0.31	71,500	-
[8141]	25/09/24	969	972	958	963	-9	-0.93	78,500	-
[8141]	25/09/22	969	977	966	972	+4	+0.41	121,500	-
[8141]	25/09/19	974	978	956	968	-5	-0.51	133,300	-
[8141]	25/09/18	978	980	968	973	-7	-0.71	109,900	-
[8141]	25/09/17	1,001	1,001	980	980	-26	-2.58	140,900	-
[8141]	25/09/16	1,013	1,014	1,001	1,006	-12	-1.18	149,000	-
[8141]	25/09/12	1,019	1,028	1,015	1,018	-5	-0.49	127,400	-
[8141]	25/09/11	1,027	1,029	1,009	1,023	-2	-0.20	135,700	-
[8141]	25/09/10	1,031	1,033	1,008	1,025	+15	+1.49	152,200	-
[8141]	25/09/09	1,018	1,020	1,005	1,010	-10	-0.98	111,900	-
[8141]	25/09/08	1,021	1,036	1,012	1,020	-1	-0.10	219,600	-
[8141]	25/09/05	1,055	1,064	1,002	1,021	-24	-2.30	353,500	-