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
[8144]	26/10/29	1,264	1,264	1,260	1,260	-10.0	-0.79	400	7,912,598,528
[8144]	26/10/28	1,262	1,285	1,262	1,270	+5.0	+0.40	2,200	7,975,396,864
[8144]	26/10/27	1,288	1,288	1,265	1,265	-10.0	-0.78	1,800	7,943,997,440
[8144]	26/10/26	1,271	1,299	1,271	1,275	+9.0	+0.71	800	8,006,795,776
[8144]	26/10/23	1,273	1,275	1,266	1,266	-6.0	-0.47	2,500	7,950,277,632
[8144]	26/10/22	－	－	－	1,272	－	－	0	-
[8144]	26/10/21	－	－	－	1,272	－	－	0	-
[8144]	26/10/20	1,278	1,298	1,271	1,272	+7.0	+0.55	1,600	7,987,956,736
[8144]	26/10/19	1,265	1,265	1,265	1,265	-5.0	-0.39	400	7,943,997,440
[8144]	26/10/16	1,269	1,270	1,269	1,270	+1.0	+0.08	200	7,975,396,864
[8144]	26/10/15	1,267	1,269	1,266	1,269	0	+0.00	700	7,969,117,184
[8144]	26/10/14	1,268	1,270	1,268	1,269	-29.0	-2.23	800	7,969,117,184
[8144]	26/10/13	1,298	1,298	1,298	1,298	-1.0	-0.08	1,800	8,151,232,512
[8144]	26/10/09	1,270	1,299	1,270	1,299	+29.0	+2.28	300	8,157,512,192
[8144]	26/10/08	1,260	1,270	1,260	1,270	+8.0	+0.63	200	7,975,396,864
[8144]	26/10/07	1,285	1,285	1,256	1,262	+7.0	+0.56	700	7,925,157,888
[8144]	26/10/06	1,266	1,266	1,251	1,255	-6.0	-0.48	400	7,881,199,104
[8144]	26/10/05	－	－	－	1,261	－	－	0	-
[8144]	26/10/02	1,261	1,261	1,261	1,261	0	+0.00	200	7,918,878,208
[8144]	26/10/01	1,261	1,261	1,261	1,261	+9.0	+0.72	400	7,918,878,208
[8144]	26/09/30	1,252	1,252	1,252	1,252	-1.0	-0.08	400	7,862,359,552
[8144]	26/09/29	1,340	1,340	1,253	1,253	-17.0	-1.34	151,600	7,868,639,744
[8144]	26/09/28	1,270	1,270	1,270	1,270	+5.0	+0.40	700	7,975,396,864
[8144]	26/09/25	1,279	1,279	1,265	1,265	-15.0	-1.17	3,100	7,943,997,440
[8144]	26/09/24	1,280	1,281	1,280	1,280	0	+0.00	500	8,038,195,200
[8144]	26/09/18	1,270	1,280	1,270	1,280	+13.0	+1.03	700	8,038,195,200
[8144]	26/09/17	1,267	1,267	1,267	1,267	+1.0	+0.08	700	7,956,557,312
[8144]	26/09/16	1,262	1,266	1,262	1,266	+5.0	+0.40	600	7,950,277,632
[8144]	26/09/15	1,261	1,261	1,261	1,261	-11.0	-0.86	100	7,918,878,208
[8144]	26/09/14	1,271	1,272	1,271	1,272	+1.0	+0.08	500	7,987,956,736
[8144]	26/09/11	1,271	1,271	1,271	1,271	0	+0.00	1,600	7,981,676,544
[8144]	26/09/10	1,260	1,271	1,260	1,271	+11.0	+0.87	1,200	7,981,676,544
[8144]	26/09/09	1,260	1,260	1,260	1,260	0	+0.00	100	7,912,598,528
[8144]	26/09/08	1,260	1,260	1,260	1,260	+1.0	+0.08	100	7,912,598,528
[8144]	26/09/07	1,259	1,259	1,259	1,259	-1.0	-0.08	100	7,906,318,336
[8144]	26/09/04	1,260	1,260	1,260	1,260	+8.0	+0.64	300	7,912,598,528
[8144]	26/09/03	1,265	1,265	1,252	1,252	-25.0	-1.96	600	7,862,359,552
[8144]	26/09/02	1,261	1,285	1,261	1,277	0	+0.00	1,900	8,019,355,648
[8144]	26/09/01	1,270	1,277	1,263	1,277	+30.0	+2.41	6,700	8,019,355,648
[8144]	26/08/31	1,255	1,255	1,247	1,247	+1.0	+0.08	500	7,830,960,640
[8144]	26/08/28	1,246	1,246	1,244	1,246	-11.0	-0.88	600	7,824,680,448
[8144]	26/08/27	1,239	1,257	1,235	1,257	+18.0	+1.45	3,100	7,893,758,976
[8144]	26/08/26	1,237	1,241	1,237	1,239	+2.0	+0.16	2,300	7,780,721,664
[8144]	26/08/25	1,240	1,240	1,227	1,237	-4.0	-0.32	4,800	7,768,162,304
[8144]	26/08/24	1,241	1,243	1,236	1,241	0	+0.00	2,300	7,793,281,536
[8144]	26/08/21	1,243	1,244	1,240	1,241	0	+0.00	4,700	7,793,281,536
[8144]	26/08/20	1,250	1,250	1,237	1,241	-6.0	-0.48	2,400	7,793,281,536
[8144]	26/08/19	1,259	1,259	1,242	1,247	0	+0.00	5,600	7,830,960,640
[8144]	26/08/18	1,263	1,308	1,236	1,247	+11.0	+0.89	5,100	7,830,960,640
[8144]	26/08/17	1,235	1,236	1,235	1,236	+2	+0.16	500	-
[8144]	26/08/14	1,235	1,250	1,234	1,234	0	0.00	1,800	-
[8144]	26/08/13	1,246	1,246	1,234	1,234	0	0.00	700	-
[8144]	26/08/12	1,247	1,247	1,234	1,234	-13	-1.04	1,900	-
[8144]	26/08/10	1,262	1,262	1,247	1,247	-15	-1.19	5,800	-
[8144]	26/08/07	1,275	1,306	1,262	1,262	0	0.00	5,500	-
[8144]	26/08/06	1,264	1,289	1,262	1,262	-2	-0.16	1,700	-
[8144]	26/08/05	1,267	1,267	1,264	1,264	0	0.00	2,400	-
[8144]	26/08/04	1,265	1,266	1,264	1,264	0	0.00	2,200	-
[8144]	26/08/03	1,276	1,290	1,263	1,264	0	0.00	2,300	-
[8144]	26/07/31	1,267	1,276	1,264	1,264	-2	-0.16	2,600	-
[8144]	26/07/30	1,268	1,274	1,266	1,266	-2	-0.16	3,800	-
[8144]	26/07/29	1,273	1,273	1,268	1,268	-5	-0.39	2,100	-
[8144]	26/07/28	1,276	1,276	1,272	1,273	-5	-0.39	3,000	-
[8144]	26/07/27	1,275	1,290	1,275	1,278	+3	+0.24	5,500	-
[8144]	26/07/24	1,277	1,280	1,275	1,275	0	0.00	12,500	-
[8144]	26/07/23	1,286	1,287	1,272	1,275	+3	+0.24	5,100	-
[8144]	26/07/22	1,273	1,275	1,272	1,272	0	0.00	4,800	-
[8144]	26/07/21	1,275	1,277	1,272	1,272	+1	+0.08	4,800	-
[8144]	26/07/17	1,294	1,294	1,271	1,271	-15	-1.17	8,300	-
[8144]	26/07/16	1,287	1,287	1,286	1,286	-1	-0.08	600	-
[8144]	26/07/15	1,287	1,295	1,286	1,287	+1	+0.08	13,000	-
[8144]	26/07/14	1,288	1,288	1,286	1,286	-6	-0.46	2,200	-
[8144]	26/07/13	1,287	1,292	1,286	1,292	-7	-0.54	2,100	-
[8144]	26/07/10	1,308	1,308	1,299	1,299	-9	-0.69	21,000	-
[8144]	26/07/09	1,301	1,308	1,300	1,308	+8	+0.62	2,800	-
[8144]	26/07/08	1,310	1,310	1,299	1,300	+1	+0.08	18,500	-
[8144]	26/07/07	1,303	1,309	1,299	1,299	-6	-0.46	4,900	-
[8144]	26/07/06	1,300	1,319	1,296	1,305	+5	+0.38	3,000	-
[8144]	26/07/03	1,281	1,311	1,281	1,300	+24	+1.88	1,700	-
[8144]	26/07/02	1,281	1,285	1,276	1,276	+5	+0.39	700	-
[8144]	26/07/01	1,281	1,285	1,271	1,271	-4	-0.31	2,700	-
[8144]	26/06/30	1,274	1,275	1,274	1,275	+5	+0.39	600	-
[8144]	26/06/29	1,276	1,276	1,268	1,270	-5	-0.39	7,600	-
[8144]	26/06/26	1,265	1,275	1,260	1,275	+10	+0.79	1,500	-
[8144]	26/06/25	1,276	1,281	1,263	1,265	-10	-0.78	7,800	-
[8144]	26/06/24	1,284	1,286	1,271	1,275	-12	-0.93	3,700	-
[8144]	26/06/23	1,295	1,295	1,284	1,287	-6	-0.46	10,100	-
[8144]	26/06/22	1,322	1,326	1,291	1,293	-29	-2.19	165,300	-
[8144]	26/06/19	1,324	1,325	1,322	1,322	-15	-1.12	8,800	-
[8144]	26/06/18	1,326	1,337	1,326	1,337	+10	+0.75	500	-
[8144]	26/06/17	1,327	1,327	1,327	1,327	0	0.00	300	-
[8144]	26/06/16	1,327	1,327	1,327	1,327	－	－	100	-
[8144]	26/06/15	－	－	－	1,327	－	－	0	-
[8144]	26/06/12	1,327	1,327	1,327	1,327	-10	-0.75	200	-
[8144]	26/06/11	1,335	1,337	1,335	1,337	+4	+0.30	2,000	-
[8144]	26/06/10	1,326	1,334	1,326	1,333	+8	+0.60	2,500	-
[8144]	26/06/09	1,324	1,325	1,324	1,325	-3	-0.23	500	-
[8144]	26/06/08	1,322	1,328	1,322	1,328	+11	+0.84	700	-
[8144]	26/06/05	1,317	1,317	1,317	1,317	+1	+0.08	400	-
[8144]	26/06/04	1,315	1,316	1,315	1,316	+1	+0.08	300	-
[8144]	26/06/03	1,310	1,315	1,310	1,315	+1	+0.08	200	-
[8144]	26/06/02	1,319	1,320	1,311	1,314	-4	-0.30	900	-
[8144]	26/06/01	1,326	1,326	1,318	1,318	-8	-0.60	200	-
[8144]	26/05/29	1,326	1,326	1,322	1,326	0	0.00	700	-
[8144]	26/05/28	1,318	1,326	1,288	1,326	-16	-1.19	2,700	-
[8144]	26/05/27	1,323	1,342	1,323	1,342	+24	+1.82	400	-
[8144]	26/05/26	1,348	1,348	1,318	1,318	-31	-2.30	2,800	-
[8144]	26/05/25	1,325	1,349	1,325	1,349	－	－	1,900	-
[8144]	26/05/22	－	－	－	1,324	－	－	0	-
[8144]	26/05/21	1,315	1,324	1,315	1,324	+4.0	+0.30	1,600	-
[8144]	26/05/20	1,330	1,330	1,320	1,320	-10.0	-0.75	600	-
[8144]	26/05/19	1,312	1,330	1,312	1,330	+19.0	+1.45	700	-
[8144]	26/05/18	1,295	1,311	1,295	1,311	-43.0	-3.18	4,000	-
[8144]	26/05/15	1,374	1,374	1,354	1,354	-16.0	-1.17	200	-
[8144]	26/05/14	1,364	1,370	1,351	1,370	+4.0	+0.29	1,500	-
[8144]	26/05/13	1,356	1,366	1,346	1,366	+20.0	+1.49	3,700	-
[8144]	26/05/12	1,344	1,346	1,344	1,346	0	+0.00	1,000	-
[8144]	26/05/11	1,341	1,346	1,341	1,346	+8.0	+0.60	500	-
[8144]	26/05/08	1,340	1,340	1,336	1,338	-10.0	-0.74	400	-
[8144]	26/05/07	1,345	1,348	1,326	1,348	+12.0	+0.90	400	-
[8144]	26/05/01	1,327	1,336	1,327	1,336	+4.0	+0.30	300	-
[8144]	26/04/30	1,338	1,338	1,332	1,332	-4.0	-0.30	200	-
[8144]	26/04/28	1,338	1,344	1,336	1,336	-13.0	-0.96	500	-
[8144]	26/04/27	1,368	1,368	1,310	1,349	-18	-1.32	2,500	-
[8144]	26/04/24	1,374	1,374	1,345	1,367	-7	-0.51	2,500	-
[8144]	26/04/23	1,371	1,374	1,363	1,374	+11	+0.81	600	-
[8144]	26/04/22	1,361	1,363	1,361	1,363	+2	+0.15	500	-
[8144]	26/04/21	1,370	1,370	1,361	1,361	-26	-1.87	300	-
[8144]	26/04/20	1,352	1,387	1,352	1,387	+31	+2.29	1,300	-
[8144]	26/04/17	1,345	1,396	1,341	1,356	+11	+0.82	1,600	-
[8144]	26/04/16	1,339	1,345	1,339	1,345	+6	+0.45	200	-
[8144]	26/04/15	1,339	1,339	1,339	1,339	0	0.00	500	-
[8144]	26/04/14	1,339	1,339	1,339	1,339	+1	+0.07	400	-
[8144]	26/04/13	1,334	1,340	1,329	1,338	-10	-0.74	5,300	-
[8144]	26/04/10	1,370	1,370	1,348	1,348	-22	-1.61	2,400	-
[8144]	26/04/09	1,372	1,372	1,340	1,370	+12	+0.88	1,900	-
[8144]	26/04/08	1,374	1,374	1,358	1,358	-16	-1.16	200	-
[8144]	26/04/07	1,355	1,378	1,355	1,374	+27	+2.00	500	-
[8144]	26/04/06	1,338	1,347	1,338	1,347	+13	+0.97	200	-
[8144]	26/04/03	1,334	1,334	1,333	1,334	+1	+0.08	2,500	-
[8144]	26/04/02	1,332	1,362	1,332	1,333	-10	-0.74	400	-
[8144]	26/04/01	1,311	1,343	1,311	1,343	+6	+0.45	1,000	-
[8144]	26/03/31	1,298	1,337	1,292	1,337	+20	+1.52	1,500	-
[8144]	26/03/30	1,317	1,317	1,317	1,317	-39	-2.88	600	-
[8144]	26/03/27	1,361	1,361	1,356	1,356	-5	-0.37	400	-
[8144]	26/03/26	1,385	1,385	1,361	1,361	-10	-0.73	5,600	-
[8144]	26/03/25	1,364	1,371	1,364	1,371	+7	+0.51	2,800	-
[8144]	26/03/24	1,364	1,364	1,364	1,364	+4	+0.29	100	-
[8144]	26/03/23	1,362	1,362	1,360	1,360	-11	-0.80	600	-
[8144]	26/03/19	1,356	1,371	1,356	1,371	0	0.00	200	-
[8144]	26/03/18	1,369	1,372	1,355	1,371	-1	-0.07	2,200	-
[8144]	26/03/17	1,372	1,372	1,372	1,372	0	0.00	300	-
[8144]	26/03/16	1,371	1,388	1,341	1,372	+5	+0.37	3,500	-
[8144]	26/03/13	1,364	1,367	1,363	1,367	+3	+0.22	1,000	-
[8144]	26/03/12	1,375	1,377	1,364	1,364	-13	-0.94	400	-
[8144]	26/03/11	1,377	1,377	1,377	1,377	+1	+0.07	200	-
[8144]	26/03/10	1,381	1,384	1,376	1,376	-5	-0.36	3,100	-
[8144]	26/03/09	1,352	1,381	1,330	1,381	+12	+0.88	1,400	-
[8144]	26/03/06	1,355	1,369	1,323	1,369	+14	+1.03	4,300	-
[8144]	26/03/05	1,342	1,365	1,342	1,355	+23	+1.73	1,400	-
[8144]	26/03/04	1,388	1,388	1,332	1,332	-63	-4.52	2,400	-
[8144]	26/03/03	1,405	1,408	1,392	1,395	-14	-0.99	1,500	-
[8144]	26/03/02	1,409	1,410	1,378	1,409	+10	+0.71	4,800	-
[8144]	26/02/27	1,395	1,400	1,388	1,399	-6	-0.43	2,100	-
[8144]	26/02/26	1,405	1,406	1,405	1,405	+14	+1.01	3,200	-
[8144]	26/02/25	1,360	1,391	1,360	1,391	+31	+2.28	1,700	-
[8144]	26/02/24	1,341	1,363	1,341	1,360	+19	+1.42	1,600	-
[8144]	26/02/20	1,340	1,347	1,336	1,341	+1	+0.07	900	-
[8144]	26/02/19	1,333	1,340	1,333	1,340	+9	+0.68	600	-
[8144]	26/02/18	1,315	1,333	1,315	1,331	+22	+1.68	2,100	-
[8144]	26/02/17	1,306	1,309	1,304	1,309	+3	+0.23	1,200	-
[8144]	26/02/16	1,302	1,312	1,302	1,306	+14	+1.08	800	-
[8144]	26/02/13	1,300	1,303	1,292	1,292	-20	-1.52	1,200	-
[8144]	26/02/12	1,301	1,320	1,282	1,312	+24	+1.86	5,700	-
[8144]	26/02/10	1,274	1,288	1,274	1,288	+14	+1.10	4,500	-
[8144]	26/02/09	1,271	1,280	1,254	1,274	+6	+0.47	4,200	-
[8144]	26/02/06	1,262	1,275	1,262	1,268	+7	+0.56	2,000	-
[8144]	26/02/05	1,264	1,268	1,258	1,261	-3	-0.24	1,300	-
[8144]	26/02/04	1,260	1,265	1,254	1,264	+4	+0.32	1,700	-
[8144]	26/02/03	1,254	1,260	1,254	1,260	+7	+0.56	400	-
[8144]	26/02/02	1,264	1,264	1,253	1,253	-1	-0.08	300	-
[8144]	26/01/30	1,254	1,264	1,253	1,254	+3	+0.24	1,300	-
[8144]	26/01/29	1,258	1,258	1,251	1,251	-7	-0.56	700	-
[8144]	26/01/28	1,246	1,270	1,246	1,258	+12	+0.96	11,300	-
[8144]	26/01/27	1,245	1,247	1,245	1,246	+2	+0.16	700	-
[8144]	26/01/26	1,258	1,258	1,244	1,244	-16	-1.27	3,000	-
[8144]	26/01/23	1,259	1,262	1,259	1,260	+1	+0.08	4,300	-
[8144]	26/01/22	1,255	1,260	1,244	1,259	+14	+1.12	3,700	-
[8144]	26/01/21	1,244	1,245	1,237	1,245	0	0.00	2,400	-
[8144]	26/01/20	1,244	1,247	1,244	1,245	+1	+0.08	1,400	-
[8144]	26/01/19	1,242	1,255	1,240	1,244	+5	+0.40	6,900	-
[8144]	26/01/16	1,242	1,244	1,238	1,239	-3	-0.24	4,300	-
[8144]	26/01/15	1,238	1,242	1,237	1,242	+4	+0.32	1,300	-
[8144]	26/01/14	1,241	1,242	1,236	1,238	-2	-0.16	7,800	-
[8144]	26/01/13	1,236	1,245	1,236	1,240	+2	+0.16	3,700	-
[8144]	26/01/09	1,238	1,238	1,238	1,238	-1	-0.08	2,100	-
[8144]	26/01/08	1,239	1,250	1,237	1,239	0	0.00	5,300	-
[8144]	26/01/07	1,241	1,242	1,238	1,239	-2	-0.16	1,100	-
[8144]	26/01/06	1,237	1,241	1,237	1,241	+3	+0.24	900	-
[8144]	26/01/05	1,239	1,248	1,238	1,238	+3	+0.24	5,200	-
[8144]	25/12/30	1,239	1,240	1,235	1,235	-2	-0.16	1,500	-
[8144]	25/12/29	1,236	1,240	1,233	1,237	0	0.00	3,800	-
[8144]	25/12/26	1,244	1,244	1,236	1,237	-3	-0.24	6,900	-
[8144]	25/12/25	1,236	1,240	1,233	1,240	+7	+0.57	8,500	-
[8144]	25/12/24	1,230	1,233	1,229	1,233	+3	+0.24	700	-
[8144]	25/12/23	1,231	1,231	1,229	1,230	0	0.00	1,100	-
[8144]	25/12/22	1,230	1,233	1,230	1,230	-2	-0.16	400	-
[8144]	25/12/19	1,232	1,233	1,232	1,232	+3	+0.24	1,200	-
[8144]	25/12/18	1,230	1,230	1,229	1,229	-2	-0.16	500	-
[8144]	25/12/17	1,229	1,233	1,229	1,231	+2	+0.16	1,800	-
[8144]	25/12/16	1,227	1,229	1,227	1,229	+2	+0.16	1,400	-
[8144]	25/12/15	1,228	1,230	1,223	1,227	-2	-0.16	1,800	-
[8144]	25/12/12	1,230	1,230	1,229	1,229	+1	+0.08	200	-
[8144]	25/12/11	1,227	1,230	1,227	1,228	+1	+0.08	2,200	-
[8144]	25/12/10	1,238	1,238	1,221	1,227	-11	-0.89	34,000	-
[8144]	25/12/09	1,238	1,238	1,235	1,238	0	0.00	2,300	-
[8144]	25/12/08	1,234	1,238	1,234	1,238	+4	+0.32	1,800	-
[8144]	25/12/05	1,233	1,236	1,231	1,234	+1	+0.08	3,300	-
[8144]	25/12/04	1,237	1,241	1,231	1,233	+1	+0.08	1,800	-
[8144]	25/12/03	1,230	1,234	1,230	1,232	+4	+0.33	1,900	-
[8144]	25/12/02	1,233	1,234	1,227	1,228	-6	-0.49	3,400	-
[8144]	25/12/01	1,230	1,234	1,230	1,234	-2	-0.16	600	-
[8144]	25/11/28	1,230	1,236	1,230	1,236	0	0.00	700	-
[8144]	25/11/27	1,238	1,240	1,233	1,236	-3	-0.24	2,300	-
[8144]	25/11/26	1,245	1,246	1,237	1,239	-6	-0.48	11,700	-
[8144]	25/11/25	1,232	1,245	1,232	1,245	+14	+1.14	2,800	-
[8144]	25/11/21	1,228	1,235	1,228	1,231	-2	-0.16	1,800	-
[8144]	25/11/20	1,233	1,235	1,229	1,233	+7	+0.57	1,000	-
[8144]	25/11/19	1,226	1,226	1,226	1,226	+1	+0.08	200	-
[8144]	25/11/18	1,231	1,233	1,225	1,225	-8	-0.65	1,100	-
[8144]	25/11/17	1,234	1,234	1,232	1,233	-3	-0.24	5,600	-
[8144]	25/11/14	1,235	1,236	1,233	1,236	－	－	400	-
[8144]	25/11/13	－	－	－	1,240	－	－	0	-
[8144]	25/11/12	1,231	1,240	1,231	1,240	+11	+0.90	400	-
[8144]	25/11/11	1,249	1,249	1,225	1,229	-13	-1.05	8,500	-
[8144]	25/11/10	1,237	1,251	1,237	1,242	+12	+0.98	3,600	-
[8144]	25/11/07	1,227	1,233	1,225	1,230	0	0.00	2,100	-
[8144]	25/11/06	1,235	1,236	1,201	1,230	-4	-0.32	4,600	-
[8144]	25/11/05	1,235	1,235	1,234	1,234	-5	-0.40	1,400	-
[8144]	25/11/04	1,239	1,242	1,239	1,239	+3	+0.24	2,100	-
[8144]	25/10/31	1,239	1,239	1,236	1,236	-4	-0.32	500	-
[8144]	25/10/30	1,236	1,240	1,236	1,240	+4	+0.32	300	-
[8144]	25/10/29	1,261	1,261	1,236	1,236	-13	-1.04	1,900	-
[8144]	25/10/28	1,246	1,249	1,232	1,249	+3	+0.24	1,600	-
[8144]	25/10/27	1,260	1,260	1,246	1,246	-4	-0.32	3,100	-
[8144]	25/10/24	1,245	1,250	1,239	1,250	+11	+0.89	3,200	-
[8144]	25/10/23	1,233	1,239	1,233	1,239	+6	+0.49	500	-
[8144]	25/10/22	1,232	1,233	1,232	1,233	+12	+0.98	500	-
[8144]	25/10/21	1,245	1,246	1,200	1,221	-24	-1.93	2,700	-
[8144]	25/10/20	1,253	1,253	1,245	1,245	-3	-0.24	300	-
[8144]	25/10/17	1,242	1,250	1,242	1,248	-3	-0.24	1,500	-
[8144]	25/10/16	1,223	1,251	1,223	1,251	+21	+1.71	1,600	-
[8144]	25/10/15	1,216	1,230	1,216	1,230	+21	+1.74	700	-
[8144]	25/10/14	1,228	1,229	1,208	1,209	-27	-2.18	4,500	-
[8144]	25/10/10	1,274	1,274	1,235	1,236	-37	-2.91	4,900	-
[8144]	25/10/09	1,275	1,278	1,273	1,273	-3	-0.24	3,400	-
[8144]	25/10/08	1,272	1,276	1,268	1,276	+3	+0.24	4,100	-
[8144]	25/10/07	1,273	1,273	1,273	1,273	0	0.00	500	-
[8144]	25/10/06	1,257	1,273	1,257	1,273	+15	+1.19	4,100	-
[8144]	25/10/03	1,258	1,258	1,244	1,258	0	0.00	800	-
[8144]	25/10/02	1,231	1,260	1,231	1,258	+28	+2.28	1,300	-
[8144]	25/10/01	1,264	1,264	1,227	1,230	-34	-2.69	4,400	-
[8144]	25/09/30	1,264	1,264	1,264	1,264	0	0.00	500	-
[8144]	25/09/29	1,259	1,264	1,249	1,264	-4	-0.32	2,000	-
[8144]	25/09/26	1,287	1,288	1,268	1,268	-6	-0.47	3,400	-
[8144]	25/09/25	1,267	1,274	1,265	1,274	+9	+0.71	3,600	-
[8144]	25/09/24	1,263	1,265	1,263	1,265	+3	+0.24	1,300	-
[8144]	25/09/22	1,258	1,262	1,258	1,262	+4	+0.32	300	-
[8144]	25/09/19	1,257	1,261	1,248	1,258	+2	+0.16	1,500	-
[8144]	25/09/18	1,256	1,256	1,256	1,256	+3	+0.24	700	-
[8144]	25/09/17	1,251	1,263	1,251	1,253	+5	+0.40	4,400	-
[8144]	25/09/16	1,236	1,248	1,236	1,248	+2	+0.16	3,700	-
[8144]	25/09/12	1,254	1,254	1,245	1,246	-8	-0.64	900	-
[8144]	25/09/11	1,273	1,273	1,246	1,254	-7	-0.56	4,100	-
[8144]	25/09/10	1,249	1,296	1,249	1,261	+13	+1.04	6,300	-
[8144]	25/09/09	1,246	1,248	1,240	1,248	0	0.00	600	-
[8144]	25/09/08	1,241	1,248	1,241	1,248	+8	+0.65	1,500	-
[8144]	25/09/05	1,241	1,241	1,240	1,240	+3	+0.24	600	-