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
[8157]	26/10/29	4,360	4,470	4,280	4,470	+80.0	+1.82	228,000	81,428,094,976
[8157]	26/10/28	4,440	4,495	4,390	4,390	-40.0	-0.90	65,500	79,970,770,944
[8157]	26/10/27	4,415	4,475	4,390	4,430	0	+0.00	50,000	80,699,432,960
[8157]	26/10/26	4,495	4,525	4,415	4,430	-90.0	-1.99	52,200	80,699,432,960
[8157]	26/10/23	4,540	4,565	4,420	4,520	-40.0	-0.88	38,800	82,338,922,496
[8157]	26/10/22	4,500	4,680	4,500	4,560	+30.0	+0.66	86,600	83,067,584,512
[8157]	26/10/21	4,410	4,530	4,405	4,530	+90.0	+2.03	47,100	82,521,088,000
[8157]	26/10/20	4,545	4,560	4,405	4,440	-105.0	-2.31	43,000	80,881,598,464
[8157]	26/10/19	4,485	4,545	4,445	4,545	+35.0	+0.78	46,100	82,794,340,352
[8157]	26/10/16	4,450	4,535	4,400	4,510	+110.0	+2.50	40,700	82,156,756,992
[8157]	26/10/15	4,330	4,405	4,305	4,400	0	+0.00	70,600	80,152,936,448
[8157]	26/10/14	4,300	4,400	4,290	4,400	+70.0	+1.62	37,900	80,152,936,448
[8157]	26/10/13	4,305	4,350	4,275	4,330	+60.0	+1.41	36,300	78,877,777,920
[8157]	26/10/09	4,180	4,285	4,155	4,270	+110.0	+2.64	40,300	77,784,776,704
[8157]	26/10/08	4,165	4,210	4,110	4,160	-50.0	-1.19	40,600	75,780,956,160
[8157]	26/10/07	4,320	4,345	4,205	4,210	-150.0	-3.44	40,900	76,691,783,680
[8157]	26/10/06	4,280	4,360	4,250	4,360	+40.0	+0.93	48,100	79,424,274,432
[8157]	26/10/05	4,270	4,330	4,250	4,320	+30.0	+0.70	35,900	78,695,612,416
[8157]	26/10/02	4,320	4,350	4,275	4,290	-30.0	-0.69	26,100	78,149,107,712
[8157]	26/10/01	4,240	4,320	4,170	4,320	+80.0	+1.89	31,900	78,695,612,416
[8157]	26/09/30	4,195	4,270	4,150	4,240	+75.0	+1.80	50,300	77,238,280,192
[8157]	26/09/29	4,150	4,175	4,105	4,165	-105.0	-2.46	99,300	75,872,043,008
[8157]	26/09/28	4,370	4,385	4,240	4,270	-90.0	-2.06	196,100	77,784,776,704
[8157]	26/09/25	4,270	4,360	4,260	4,360	+90.0	+2.11	70,600	79,424,274,432
[8157]	26/09/24	4,305	4,365	4,220	4,270	-20.0	-0.47	127,600	77,784,776,704
[8157]	26/09/18	4,340	4,350	4,290	4,290	-60.0	-1.38	34,600	78,149,107,712
[8157]	26/09/17	4,280	4,365	4,280	4,350	+80.0	+1.87	47,600	79,242,108,928
[8157]	26/09/16	4,225	4,295	4,225	4,270	+25.0	+0.59	28,300	77,784,776,704
[8157]	26/09/15	4,175	4,245	4,150	4,245	+80.0	+1.92	25,300	77,329,367,040
[8157]	26/09/14	4,135	4,165	4,120	4,165	+35.0	+0.85	23,700	75,872,043,008
[8157]	26/09/11	4,070	4,160	4,045	4,130	0	+0.00	48,800	75,234,459,648
[8157]	26/09/10	4,090	4,135	4,070	4,130	+20.0	+0.49	26,100	75,234,459,648
[8157]	26/09/09	4,100	4,115	4,065	4,110	+10.0	+0.24	21,100	74,870,128,640
[8157]	26/09/08	4,185	4,185	4,100	4,100	-95.0	-2.26	33,400	74,687,963,136
[8157]	26/09/07	4,170	4,220	4,160	4,195	+25.0	+0.60	25,500	76,418,539,520
[8157]	26/09/04	4,150	4,180	4,125	4,170	+5.0	+0.12	33,600	75,963,121,664
[8157]	26/09/03	4,150	4,170	4,105	4,165	+15.0	+0.36	35,200	75,872,043,008
[8157]	26/09/02	4,240	4,280	4,150	4,150	-160.0	-3.71	52,500	75,598,790,656
[8157]	26/09/01	4,280	4,345	4,250	4,310	+25.0	+0.58	40,100	78,513,438,720
[8157]	26/08/31	4,195	4,285	4,170	4,285	+90.0	+2.15	31,900	78,058,029,056
[8157]	26/08/28	4,230	4,255	4,170	4,195	-15.0	-0.36	38,400	76,418,539,520
[8157]	26/08/27	4,210	4,245	4,180	4,210	+20.0	+0.48	27,900	76,691,783,680
[8157]	26/08/26	4,195	4,250	4,180	4,190	+25.0	+0.60	30,800	76,327,452,672
[8157]	26/08/25	4,185	4,205	4,140	4,165	+10.0	+0.24	43,100	75,872,043,008
[8157]	26/08/24	4,105	4,185	4,100	4,155	+35.0	+0.85	33,100	75,689,869,312
[8157]	26/08/21	4,005	4,125	4,005	4,120	+60.0	+1.48	26,500	75,052,294,144
[8157]	26/08/20	3,975	4,060	3,975	4,060	+85.0	+2.14	28,100	73,959,301,120
[8157]	26/08/19	4,010	4,010	3,945	3,975	-55.0	-1.36	46,900	72,410,890,240
[8157]	26/08/18	4,115	4,115	4,025	4,030	-85.0	-2.07	26,200	73,412,804,608
[8157]	26/08/17	4,110	4,150	4,095	4,115	-65	-1.56	43,200	-
[8157]	26/08/14	4,080	4,185	4,080	4,180	+80	+1.95	43,200	-
[8157]	26/08/13	4,015	4,100	4,000	4,100	+115	+2.89	29,000	-
[8157]	26/08/12	4,040	4,050	3,940	3,985	-55	-1.36	47,000	-
[8157]	26/08/10	4,050	4,080	4,015	4,040	-5	-0.12	27,600	-
[8157]	26/08/07	4,015	4,070	3,985	4,045	-5	-0.12	35,000	-
[8157]	26/08/06	3,980	4,065	3,950	4,050	+20	+0.50	43,500	-
[8157]	26/08/05	3,945	4,035	3,935	4,030	+140	+3.60	56,700	-
[8157]	26/08/04	3,820	3,915	3,755	3,890	+75	+1.97	72,200	-
[8157]	26/08/03	3,820	3,845	3,740	3,815	-5	-0.13	99,100	-
[8157]	26/07/31	4,265	4,305	3,815	3,820	-445	-10.43	189,800	-
[8157]	26/07/30	4,085	4,265	4,055	4,265	+180	+4.41	87,900	-
[8157]	26/07/29	4,030	4,095	4,005	4,085	+55	+1.36	55,400	-
[8157]	26/07/28	4,080	4,135	3,995	4,030	-110	-2.66	48,600	-
[8157]	26/07/27	3,995	4,140	3,995	4,140	+145	+3.63	36,600	-
[8157]	26/07/24	3,950	3,995	3,915	3,995	-5	-0.13	27,100	-
[8157]	26/07/23	4,030	4,050	3,980	4,000	-30	-0.74	38,500	-
[8157]	26/07/22	4,010	4,050	3,980	4,030	+40	+1.00	27,500	-
[8157]	26/07/21	3,930	4,000	3,900	3,990	+95	+2.44	40,600	-
[8157]	26/07/17	4,000	4,025	3,850	3,895	-100	-2.50	50,100	-
[8157]	26/07/16	4,120	4,120	3,985	3,995	-125	-3.03	36,200	-
[8157]	26/07/15	4,090	4,130	4,080	4,120	+55	+1.35	17,400	-
[8157]	26/07/14	4,050	4,115	3,990	4,065	+35	+0.87	27,200	-
[8157]	26/07/13	4,100	4,150	4,010	4,030	-25	-0.62	29,000	-
[8157]	26/07/10	4,030	4,090	4,005	4,055	+50	+1.25	29,700	-
[8157]	26/07/09	3,970	4,020	3,950	4,005	+90	+2.30	34,800	-
[8157]	26/07/08	3,995	3,995	3,915	3,915	-60	-1.51	25,500	-
[8157]	26/07/07	3,975	4,055	3,970	3,975	0	0.00	24,100	-
[8157]	26/07/06	3,960	4,045	3,935	3,975	+20	+0.51	35,000	-
[8157]	26/07/03	3,905	3,975	3,875	3,955	+40	+1.02	33,300	-
[8157]	26/07/02	3,900	3,985	3,885	3,915	+15	+0.38	34,000	-
[8157]	26/07/01	3,940	3,950	3,890	3,900	-5	-0.13	30,100	-
[8157]	26/06/30	3,955	3,955	3,880	3,905	-50	-1.26	27,400	-
[8157]	26/06/29	3,975	3,975	3,890	3,955	+25	+0.64	30,300	-
[8157]	26/06/26	3,955	3,980	3,900	3,930	-25	-0.63	40,200	-
[8157]	26/06/25	3,900	3,995	3,900	3,955	+55	+1.41	43,900	-
[8157]	26/06/24	3,900	3,980	3,860	3,900	0	0.00	36,100	-
[8157]	26/06/23	3,960	3,975	3,870	3,900	-70	-1.76	39,400	-
[8157]	26/06/22	4,030	4,085	3,945	3,970	-60	-1.49	17,000	-
[8157]	26/06/19	4,045	4,085	3,990	4,030	+30	+0.75	30,700	-
[8157]	26/06/18	3,975	4,040	3,955	4,000	+95	+2.43	29,700	-
[8157]	26/06/17	3,900	3,995	3,900	3,905	+5	+0.13	22,200	-
[8157]	26/06/16	4,040	4,040	3,900	3,900	-95	-2.38	29,600	-
[8157]	26/06/15	4,000	4,020	3,960	3,995	+65	+1.65	14,200	-
[8157]	26/06/12	3,920	4,045	3,900	3,930	+50	+1.29	47,800	-
[8157]	26/06/11	3,855	3,905	3,760	3,880	+25	+0.65	38,500	-
[8157]	26/06/10	3,910	3,920	3,810	3,855	-100	-2.53	27,600	-
[8157]	26/06/09	4,000	4,040	3,930	3,955	0	0.00	34,000	-
[8157]	26/06/08	4,000	4,010	3,905	3,955	-110	-2.71	37,700	-
[8157]	26/06/05	4,030	4,115	4,030	4,065	+25	+0.62	18,800	-
[8157]	26/06/04	4,045	4,100	3,980	4,040	-10	-0.25	29,100	-
[8157]	26/06/03	4,100	4,145	4,020	4,050	-50	-1.22	37,500	-
[8157]	26/06/02	4,050	4,150	4,010	4,100	-20	-0.49	28,200	-
[8157]	26/06/01	4,090	4,140	4,050	4,120	+30	+0.73	28,000	-
[8157]	26/05/29	4,090	4,200	4,090	4,090	-20	-0.49	31,700	-
[8157]	26/05/28	3,995	4,140	3,980	4,110	+95	+2.37	38,000	-
[8157]	26/05/27	4,110	4,110	3,980	4,015	-120	-2.90	47,000	-
[8157]	26/05/26	4,100	4,210	4,070	4,135	-10	-0.24	38,700	-
[8157]	26/05/25	4,140	4,170	4,110	4,145	+5	+0.12	26,600	-
[8157]	26/05/22	4,085	4,185	4,025	4,140	+40.0	+0.98	25,600	-
[8157]	26/05/21	4,080	4,215	4,050	4,100	+50.0	+1.23	32,000	-
[8157]	26/05/20	3,985	4,070	3,885	4,050	-5.0	-0.12	45,200	-
[8157]	26/05/19	4,070	4,100	3,870	4,055	+55.0	+1.38	59,200	-
[8157]	26/05/18	4,000	4,105	3,860	4,000	+50.0	+1.27	121,600	-
[8157]	26/05/15	3,670	4,135	3,670	3,950	+350.0	+9.72	144,400	-
[8157]	26/05/14	3,645	3,705	3,585	3,600	-90.0	-2.44	30,500	-
[8157]	26/05/13	3,725	3,755	3,690	3,690	0	+0.00	16,700	-
[8157]	26/05/12	3,695	3,755	3,690	3,690	-5.0	-0.14	24,000	-
[8157]	26/05/11	3,640	3,770	3,640	3,695	+65.0	+1.79	41,100	-
[8157]	26/05/08	3,585	3,630	3,545	3,630	+50.0	+1.40	23,200	-
[8157]	26/05/07	3,500	3,610	3,500	3,580	+120.0	+3.47	23,700	-
[8157]	26/05/01	3,500	3,500	3,425	3,460	-15.0	-0.43	19,100	-
[8157]	26/04/30	3,475	3,500	3,430	3,475	-45.0	-1.28	26,500	-
[8157]	26/04/28	3,555	3,555	3,485	3,520	+10.0	+0.28	30,600	-
[8157]	26/04/27	3,490	3,570	3,480	3,510	+20	+0.57	27,400	-
[8157]	26/04/24	3,480	3,520	3,475	3,490	+10	+0.29	16,800	-
[8157]	26/04/23	3,480	3,495	3,445	3,480	-20	-0.57	20,400	-
[8157]	26/04/22	3,585	3,585	3,500	3,500	-85	-2.37	13,200	-
[8157]	26/04/21	3,605	3,610	3,545	3,585	+20	+0.56	17,600	-
[8157]	26/04/20	3,560	3,595	3,505	3,565	+5	+0.14	25,000	-
[8157]	26/04/17	3,555	3,580	3,535	3,560	-10	-0.28	15,800	-
[8157]	26/04/16	3,570	3,610	3,565	3,570	+25	+0.71	18,200	-
[8157]	26/04/15	3,570	3,585	3,520	3,545	+35	+1.00	22,500	-
[8157]	26/04/14	3,500	3,535	3,470	3,510	+50	+1.45	21,700	-
[8157]	26/04/13	3,515	3,525	3,425	3,460	-50	-1.42	21,500	-
[8157]	26/04/10	3,640	3,650	3,495	3,510	-95	-2.64	23,100	-
[8157]	26/04/09	3,690	3,690	3,580	3,605	-80	-2.17	34,700	-
[8157]	26/04/08	3,645	3,720	3,645	3,685	+85	+2.36	25,200	-
[8157]	26/04/07	3,540	3,600	3,540	3,600	+60	+1.69	21,800	-
[8157]	26/04/06	3,540	3,575	3,530	3,540	0	0.00	22,100	-
[8157]	26/04/03	3,510	3,565	3,510	3,540	+30	+0.85	17,300	-
[8157]	26/04/02	3,600	3,625	3,500	3,510	-80	-2.23	25,600	-
[8157]	26/04/01	3,545	3,590	3,525	3,590	+125	+3.61	19,600	-
[8157]	26/03/31	3,470	3,505	3,420	3,465	0	0.00	18,100	-
[8157]	26/03/30	3,375	3,465	3,340	3,465	-170	-4.68	33,700	-
[8157]	26/03/27	3,615	3,635	3,570	3,635	+20	+0.55	41,900	-
[8157]	26/03/26	3,630	3,650	3,565	3,615	-25	-0.69	15,900	-
[8157]	26/03/25	3,600	3,685	3,600	3,640	+55	+1.53	22,600	-
[8157]	26/03/24	3,550	3,605	3,535	3,585	+105	+3.02	23,100	-
[8157]	26/03/23	3,545	3,545	3,450	3,480	-135	-3.73	27,000	-
[8157]	26/03/19	3,700	3,700	3,615	3,615	-150	-3.98	21,500	-
[8157]	26/03/18	3,680	3,785	3,670	3,765	+85	+2.31	33,200	-
[8157]	26/03/17	3,725	3,730	3,655	3,680	0	0.00	23,300	-
[8157]	26/03/16	3,625	3,710	3,620	3,680	+20	+0.55	19,200	-
[8157]	26/03/13	3,660	3,710	3,660	3,660	-70	-1.88	22,400	-
[8157]	26/03/12	3,805	3,845	3,700	3,730	-120	-3.12	36,900	-
[8157]	26/03/11	3,920	3,950	3,850	3,850	-5	-0.13	19,200	-
[8157]	26/03/10	3,820	3,900	3,805	3,855	+105	+2.80	19,900	-
[8157]	26/03/09	3,675	3,770	3,660	3,750	-175	-4.46	31,000	-
[8157]	26/03/06	3,855	3,940	3,805	3,925	0	0.00	24,300	-
[8157]	26/03/05	3,980	4,040	3,900	3,925	+155	+4.11	50,500	-
[8157]	26/03/04	3,850	3,880	3,685	3,770	-200	-5.04	57,100	-
[8157]	26/03/03	4,185	4,185	3,960	3,970	-165	-3.99	32,700	-
[8157]	26/03/02	4,140	4,185	4,030	4,135	-40	-0.96	39,400	-
[8157]	26/02/27	4,085	4,200	4,085	4,175	+120	+2.96	45,100	-
[8157]	26/02/26	4,065	4,095	4,020	4,055	+35	+0.87	29,400	-
[8157]	26/02/25	4,035	4,065	4,010	4,020	+55	+1.39	38,900	-
[8157]	26/02/24	3,975	4,030	3,890	3,965	-20	-0.50	42,000	-
[8157]	26/02/20	4,000	4,030	3,950	3,985	-65	-1.60	31,700	-
[8157]	26/02/19	4,020	4,070	4,005	4,050	+80	+2.02	28,000	-
[8157]	26/02/18	3,985	4,020	3,960	3,970	0	0.00	31,700	-
[8157]	26/02/17	4,020	4,020	3,940	3,970	-75	-1.85	54,400	-
[8157]	26/02/16	3,725	4,090	3,710	4,045	+310	+8.30	84,900	-
[8157]	26/02/13	3,825	3,850	3,690	3,735	-115	-2.99	38,200	-
[8157]	26/02/12	3,790	3,880	3,770	3,850	+60	+1.58	36,500	-
[8157]	26/02/10	3,765	3,825	3,760	3,790	+50	+1.34	31,000	-
[8157]	26/02/09	3,785	3,785	3,695	3,740	+45	+1.22	36,300	-
[8157]	26/02/06	3,760	3,760	3,660	3,695	-65	-1.73	33,400	-
[8157]	26/02/05	3,790	3,805	3,735	3,760	-10	-0.27	29,000	-
[8157]	26/02/04	3,765	3,820	3,725	3,770	+5	+0.13	32,200	-
[8157]	26/02/03	3,740	3,795	3,720	3,765	+55	+1.48	39,800	-
[8157]	26/02/02	3,750	3,875	3,680	3,710	+70	+1.92	110,400	-
[8157]	26/01/30	3,365	3,750	3,350	3,640	+300	+8.98	146,200	-
[8157]	26/01/29	3,385	3,385	3,310	3,340	-40	-1.18	38,200	-
[8157]	26/01/28	3,470	3,470	3,355	3,380	-35	-1.02	40,300	-
[8157]	26/01/27	3,415	3,550	3,390	3,415	-10	-0.29	60,200	-
[8157]	26/01/26	3,495	3,525	3,385	3,425	-135	-3.79	46,100	-
[8157]	26/01/23	3,495	3,620	3,475	3,560	+55	+1.57	29,800	-
[8157]	26/01/22	3,470	3,525	3,410	3,505	+50	+1.45	29,000	-
[8157]	26/01/21	3,460	3,505	3,390	3,455	-75	-2.12	33,900	-
[8157]	26/01/20	3,630	3,650	3,530	3,530	-75	-2.08	41,300	-
[8157]	26/01/19	3,600	3,645	3,560	3,605	+10	+0.28	28,200	-
[8157]	26/01/16	3,450	3,600	3,450	3,595	+75	+2.13	71,800	-
[8157]	26/01/15	3,505	3,560	3,490	3,520	-5	-0.14	44,700	-
[8157]	26/01/14	3,500	3,550	3,490	3,525	+20	+0.57	13,900	-
[8157]	26/01/13	3,480	3,530	3,470	3,505	+40	+1.15	15,700	-
[8157]	26/01/09	3,455	3,480	3,450	3,465	+55	+1.61	22,900	-
[8157]	26/01/08	3,545	3,555	3,395	3,410	-150	-4.21	62,300	-
[8157]	26/01/07	3,530	3,600	3,500	3,560	+30	+0.85	31,500	-
[8157]	26/01/06	3,500	3,550	3,485	3,530	+70	+2.02	18,600	-
[8157]	26/01/05	3,475	3,490	3,430	3,460	-25	-0.72	27,500	-
[8157]	25/12/30	3,500	3,520	3,485	3,485	-25	-0.71	17,500	-
[8157]	25/12/29	3,500	3,535	3,475	3,510	+20	+0.57	32,100	-
[8157]	25/12/26	3,540	3,575	3,455	3,490	+20	+0.58	91,700	-
[8157]	25/12/25	3,390	3,500	3,385	3,470	+105	+3.12	31,000	-
[8157]	25/12/24	3,400	3,435	3,310	3,365	-35	-1.03	29,900	-
[8157]	25/12/23	3,275	3,450	3,275	3,400	+105	+3.19	38,500	-
[8157]	25/12/22	3,275	3,315	3,275	3,295	+25	+0.76	12,500	-
[8157]	25/12/19	3,210	3,270	3,210	3,270	+55	+1.71	14,300	-
[8157]	25/12/18	3,170	3,215	3,170	3,215	+40	+1.26	15,000	-
[8157]	25/12/17	3,190	3,205	3,175	3,175	-20	-0.63	19,900	-
[8157]	25/12/16	3,185	3,200	3,175	3,195	-15	-0.47	13,700	-
[8157]	25/12/15	3,160	3,230	3,160	3,210	+35	+1.10	19,800	-
[8157]	25/12/12	3,165	3,195	3,155	3,175	+55	+1.76	17,200	-
[8157]	25/12/11	3,130	3,180	3,105	3,120	-10	-0.32	16,700	-
[8157]	25/12/10	3,135	3,180	3,130	3,130	-20	-0.63	9,500	-
[8157]	25/12/09	3,155	3,170	3,145	3,150	-25	-0.79	11,000	-
[8157]	25/12/08	3,125	3,190	3,125	3,175	+60	+1.93	15,100	-
[8157]	25/12/05	3,130	3,160	3,115	3,115	-45	-1.42	14,300	-
[8157]	25/12/04	3,130	3,170	3,125	3,160	+25	+0.80	15,500	-
[8157]	25/12/03	3,140	3,150	3,090	3,135	+25	+0.80	22,500	-
[8157]	25/12/02	3,155	3,160	3,110	3,110	-45	-1.43	26,600	-
[8157]	25/12/01	3,240	3,240	3,155	3,155	-90	-2.77	14,400	-
[8157]	25/11/28	3,230	3,250	3,220	3,245	+20	+0.62	20,000	-
[8157]	25/11/27	3,230	3,270	3,205	3,225	0	0.00	30,700	-
[8157]	25/11/26	3,200	3,245	3,185	3,225	+15	+0.47	16,800	-
[8157]	25/11/25	3,250	3,250	3,190	3,210	-45	-1.38	16,000	-
[8157]	25/11/21	3,150	3,255	3,150	3,255	+105	+3.33	24,200	-
[8157]	25/11/20	3,175	3,175	3,095	3,150	0	0.00	46,200	-
[8157]	25/11/19	3,215	3,225	3,150	3,150	-35	-1.10	21,300	-
[8157]	25/11/18	3,230	3,230	3,185	3,185	-70	-2.15	25,100	-
[8157]	25/11/17	3,230	3,275	3,185	3,255	+50	+1.56	27,900	-
[8157]	25/11/14	3,200	3,220	3,170	3,205	-5	-0.16	17,700	-
[8157]	25/11/13	3,175	3,230	3,175	3,210	+35	+1.10	19,300	-
[8157]	25/11/12	3,185	3,190	3,150	3,175	-15	-0.47	55,800	-
[8157]	25/11/11	3,180	3,190	3,150	3,190	0	0.00	17,400	-
[8157]	25/11/10	3,070	3,215	3,070	3,190	+150	+4.93	33,800	-
[8157]	25/11/07	3,045	3,060	3,000	3,040	-10	-0.33	23,300	-
[8157]	25/11/06	3,065	3,090	3,020	3,050	+10	+0.33	29,300	-
[8157]	25/11/05	3,140	3,150	2,990	3,040	-130	-4.10	70,300	-
[8157]	25/11/04	3,200	3,200	3,105	3,170	+10	+0.32	39,900	-
[8157]	25/10/31	3,155	3,395	3,120	3,160	+45	+1.44	122,100	-
[8157]	25/10/30	3,095	3,150	3,085	3,115	+30	+0.97	145,000	-
[8157]	25/10/29	3,190	3,190	3,080	3,085	-110	-3.44	39,700	-
[8157]	25/10/28	3,315	3,315	3,190	3,195	-155	-4.63	41,400	-
[8157]	25/10/27	3,330	3,370	3,330	3,350	+75	+2.29	27,000	-
[8157]	25/10/24	3,260	3,280	3,250	3,275	+15	+0.46	14,900	-
[8157]	25/10/23	3,250	3,270	3,225	3,260	+10	+0.31	17,100	-
[8157]	25/10/22	3,160	3,295	3,160	3,250	+90	+2.85	53,200	-
[8157]	25/10/21	3,135	3,200	3,115	3,160	+45	+1.44	33,400	-
[8157]	25/10/20	3,085	3,115	3,060	3,115	+70	+2.30	17,000	-
[8157]	25/10/17	3,065	3,065	3,020	3,045	-20	-0.65	17,900	-
[8157]	25/10/16	3,080	3,080	3,040	3,065	0	0.00	14,700	-
[8157]	25/10/15	3,045	3,070	3,020	3,065	+45	+1.49	25,100	-
[8157]	25/10/14	3,060	3,070	2,990	3,020	-50	-1.63	25,900	-
[8157]	25/10/10	3,155	3,155	3,055	3,070	-115	-3.61	32,100	-
[8157]	25/10/09	3,195	3,195	3,145	3,185	+10	+0.31	24,100	-
[8157]	25/10/08	3,240	3,255	3,170	3,175	-60	-1.85	29,600	-
[8157]	25/10/07	3,215	3,245	3,200	3,235	-5	-0.15	23,800	-
[8157]	25/10/06	3,320	3,330	3,230	3,240	+30	+0.93	39,200	-
[8157]	25/10/03	3,220	3,235	3,170	3,210	-10	-0.31	27,700	-
[8157]	25/10/02	3,240	3,270	3,215	3,220	-20	-0.62	19,300	-
[8157]	25/10/01	3,300	3,315	3,215	3,240	-110	-3.28	45,400	-
[8157]	25/09/30	3,395	3,395	3,310	3,350	-25	-0.74	28,900	-
[8157]	25/09/29	3,450	3,450	3,375	3,375	-125	-3.57	72,300	-
[8157]	25/09/26	3,630	3,635	3,485	3,500	+60	+1.74	208,800	-
[8157]	25/09/25	3,290	3,440	3,290	3,440	+80	+2.38	153,800	-
[8157]	25/09/24	3,295	3,360	3,295	3,360	-5	-0.15	88,500	-
[8157]	25/09/22	3,405	3,405	3,340	3,365	+25	+0.75	90,300	-
[8157]	25/09/19	3,360	3,380	3,300	3,340	-10	-0.30	84,900	-
[8157]	25/09/18	3,305	3,355	3,285	3,350	+55	+1.67	53,000	-
[8157]	25/09/17	3,345	3,345	3,290	3,295	-55	-1.64	45,000	-
[8157]	25/09/16	3,295	3,350	3,265	3,350	+75	+2.29	62,700	-
[8157]	25/09/12	3,290	3,340	3,255	3,275	0	0.00	56,100	-
[8157]	25/09/11	3,245	3,320	3,230	3,275	+60	+1.87	56,400	-
[8157]	25/09/10	3,245	3,245	3,190	3,215	-5	-0.16	37,700	-
[8157]	25/09/09	3,175	3,225	3,160	3,220	+50	+1.58	45,400	-
[8157]	25/09/08	3,165	3,205	3,135	3,170	+10	+0.32	36,200	-
[8157]	25/09/05	3,195	3,205	3,150	3,160	-25	-0.78	35,600	-