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
[8158]	26/10/29	1,292	1,298	1,279	1,294	+7.0	+0.54	171,400	29,533,816,832
[8158]	26/10/28	1,298	1,311	1,287	1,287	-15.0	-1.15	47,600	29,374,050,304
[8158]	26/10/27	1,308	1,312	1,293	1,302	+4.0	+0.31	27,900	29,716,406,272
[8158]	26/10/26	1,305	1,308	1,286	1,298	-4.0	-0.31	30,100	29,625,110,528
[8158]	26/10/23	1,304	1,304	1,273	1,302	+1.0	+0.08	49,800	29,716,406,272
[8158]	26/10/22	1,316	1,325	1,296	1,301	-8.0	-0.61	36,600	29,693,581,312
[8158]	26/10/21	1,307	1,316	1,303	1,309	-4.0	-0.30	33,000	29,876,170,752
[8158]	26/10/20	1,362	1,365	1,310	1,313	-50.0	-3.67	49,300	29,967,466,496
[8158]	26/10/19	1,357	1,365	1,348	1,363	-2.0	-0.15	39,200	31,108,648,960
[8158]	26/10/16	1,343	1,369	1,341	1,365	+17.0	+1.26	43,700	31,154,296,832
[8158]	26/10/15	1,348	1,358	1,337	1,348	-15.0	-1.10	56,700	30,766,292,992
[8158]	26/10/14	1,378	1,382	1,363	1,363	-15.0	-1.09	33,700	31,108,648,960
[8158]	26/10/13	1,359	1,378	1,348	1,378	+19.0	+1.40	48,700	31,451,002,880
[8158]	26/10/09	1,331	1,361	1,330	1,359	+26.0	+1.95	63,200	31,017,353,216
[8158]	26/10/08	1,307	1,334	1,303	1,333	+16.0	+1.21	61,800	30,423,939,072
[8158]	26/10/07	1,318	1,329	1,313	1,317	-5.0	-0.38	28,800	30,058,760,192
[8158]	26/10/06	1,303	1,322	1,303	1,322	+14.0	+1.07	22,100	30,172,878,848
[8158]	26/10/05	1,305	1,314	1,301	1,308	+1.0	+0.08	38,400	29,853,347,840
[8158]	26/10/02	1,304	1,314	1,301	1,307	-15.0	-1.13	44,700	29,830,522,880
[8158]	26/10/01	1,310	1,327	1,304	1,322	+3.0	+0.23	46,300	30,172,878,848
[8158]	26/09/30	1,310	1,332	1,309	1,319	+11.0	+0.84	49,900	30,104,408,064
[8158]	26/09/29	1,305	1,318	1,301	1,308	-31.0	-2.32	49,400	29,853,347,840
[8158]	26/09/28	1,329	1,342	1,323	1,339	+5.0	+0.37	47,600	30,560,880,640
[8158]	26/09/25	1,320	1,342	1,317	1,334	+14.0	+1.06	45,300	30,446,761,984
[8158]	26/09/24	1,333	1,333	1,313	1,320	-10.0	-0.75	39,700	30,127,230,976
[8158]	26/09/18	1,334	1,341	1,324	1,330	-4.0	-0.30	45,400	30,355,468,288
[8158]	26/09/17	1,330	1,339	1,326	1,334	0	+0.00	23,900	30,446,761,984
[8158]	26/09/16	1,323	1,345	1,323	1,334	+20.0	+1.52	33,500	30,446,761,984
[8158]	26/09/15	1,293	1,321	1,291	1,314	+12.0	+0.92	28,200	29,990,289,408
[8158]	26/09/14	1,302	1,308	1,292	1,302	+2.0	+0.15	39,000	29,716,406,272
[8158]	26/09/11	1,292	1,305	1,291	1,300	-22.0	-1.66	77,200	29,670,758,400
[8158]	26/09/10	1,294	1,322	1,285	1,322	+20.0	+1.54	40,300	30,172,878,848
[8158]	26/09/09	1,300	1,319	1,294	1,302	-3.0	-0.23	41,200	29,716,406,272
[8158]	26/09/08	1,340	1,340	1,305	1,305	-43.0	-3.19	54,800	29,784,877,056
[8158]	26/09/07	1,394	1,400	1,342	1,348	-56.0	-3.99	104,900	30,766,292,992
[8158]	26/09/04	1,400	1,407	1,374	1,404	+14.0	+1.01	97,700	32,044,419,072
[8158]	26/09/03	1,361	1,395	1,357	1,390	+41.0	+3.04	101,900	31,724,888,064
[8158]	26/09/02	1,352	1,358	1,336	1,349	-18.0	-1.32	67,300	30,789,117,952
[8158]	26/09/01	1,356	1,372	1,350	1,367	+11.0	+0.81	78,200	31,199,942,656
[8158]	26/08/31	1,311	1,359	1,306	1,356	+32.0	+2.42	87,000	30,948,882,432
[8158]	26/08/28	1,315	1,325	1,312	1,324	-7.0	-0.53	39,300	30,218,526,720
[8158]	26/08/27	1,310	1,335	1,310	1,331	+10.0	+0.76	40,200	30,378,291,200
[8158]	26/08/26	1,310	1,337	1,310	1,321	+11.0	+0.84	41,900	30,150,053,888
[8158]	26/08/25	1,327	1,332	1,301	1,310	-13.0	-0.98	50,100	29,898,993,664
[8158]	26/08/24	1,324	1,331	1,320	1,323	-13.0	-0.97	35,500	30,195,701,760
[8158]	26/08/21	1,305	1,342	1,304	1,336	+31.0	+2.38	52,700	30,492,409,856
[8158]	26/08/20	1,311	1,314	1,294	1,305	+3.0	+0.23	31,600	29,784,877,056
[8158]	26/08/19	1,325	1,331	1,296	1,302	-24.0	-1.81	55,600	29,716,406,272
[8158]	26/08/18	1,320	1,340	1,310	1,326	-5.0	-0.38	56,000	30,264,172,544
[8158]	26/08/17	1,323	1,338	1,316	1,331	+13	+0.99	52,700	-
[8158]	26/08/14	1,292	1,319	1,262	1,318	+9	+0.69	107,200	-
[8158]	26/08/13	1,327	1,327	1,298	1,309	-11	-0.83	69,200	-
[8158]	26/08/12	1,352	1,388	1,309	1,320	-32	-2.37	138,900	-
[8158]	26/08/10	1,311	1,368	1,306	1,352	+25	+1.88	104,000	-
[8158]	26/08/07	1,278	1,327	1,274	1,327	+52	+4.08	105,400	-
[8158]	26/08/06	1,258	1,275	1,255	1,275	+17	+1.35	45,900	-
[8158]	26/08/05	1,237	1,270	1,236	1,258	+11	+0.88	75,300	-
[8158]	26/08/04	1,220	1,252	1,218	1,247	+29	+2.38	104,700	-
[8158]	26/08/03	1,206	1,300	1,181	1,218	+12	+1.00	392,000	-
[8158]	26/07/31	1,181	1,215	1,166	1,206	+36	+3.08	104,300	-
[8158]	26/07/30	1,169	1,181	1,161	1,170	-7	-0.59	46,700	-
[8158]	26/07/29	1,171	1,180	1,165	1,177	+6	+0.51	44,400	-
[8158]	26/07/28	1,190	1,190	1,165	1,171	-19	-1.60	28,000	-
[8158]	26/07/27	1,194	1,195	1,178	1,190	+7	+0.59	35,000	-
[8158]	26/07/24	1,180	1,187	1,175	1,183	-12	-1.00	31,700	-
[8158]	26/07/23	1,184	1,195	1,181	1,195	+11	+0.93	33,200	-
[8158]	26/07/22	1,165	1,184	1,165	1,184	+19	+1.63	26,100	-
[8158]	26/07/21	1,166	1,169	1,157	1,165	+6	+0.52	38,200	-
[8158]	26/07/17	1,185	1,198	1,155	1,159	-18	-1.53	30,500	-
[8158]	26/07/16	1,197	1,200	1,177	1,177	-22	-1.83	37,900	-
[8158]	26/07/15	1,168	1,199	1,168	1,199	+36	+3.10	50,600	-
[8158]	26/07/14	1,167	1,168	1,157	1,163	+11	+0.95	34,200	-
[8158]	26/07/13	1,158	1,167	1,149	1,152	0	0.00	27,200	-
[8158]	26/07/10	1,145	1,158	1,137	1,152	+13	+1.14	39,800	-
[8158]	26/07/09	1,133	1,141	1,130	1,139	+6	+0.53	31,800	-
[8158]	26/07/08	1,145	1,145	1,133	1,133	-12	-1.05	43,000	-
[8158]	26/07/07	1,155	1,156	1,144	1,145	-4	-0.35	30,700	-
[8158]	26/07/06	1,150	1,156	1,144	1,149	+6	+0.52	29,800	-
[8158]	26/07/03	1,142	1,152	1,137	1,143	+4	+0.35	44,900	-
[8158]	26/07/02	1,130	1,140	1,123	1,139	+15	+1.33	40,100	-
[8158]	26/07/01	1,125	1,130	1,116	1,124	+2	+0.18	35,100	-
[8158]	26/06/30	1,120	1,124	1,106	1,122	+7	+0.63	41,000	-
[8158]	26/06/29	1,111	1,124	1,106	1,115	+4	+0.36	35,500	-
[8158]	26/06/26	1,115	1,121	1,105	1,111	-2	-0.18	36,800	-
[8158]	26/06/25	1,102	1,115	1,102	1,113	+5	+0.45	28,900	-
[8158]	26/06/24	1,111	1,118	1,103	1,108	-3	-0.27	42,000	-
[8158]	26/06/23	1,118	1,118	1,108	1,111	-7	-0.63	23,400	-
[8158]	26/06/22	1,117	1,122	1,109	1,118	-1	-0.09	29,200	-
[8158]	26/06/19	1,112	1,121	1,108	1,119	+8	+0.72	32,300	-
[8158]	26/06/18	1,118	1,123	1,110	1,111	+1	+0.09	20,400	-
[8158]	26/06/17	1,111	1,122	1,109	1,110	+7	+0.63	30,200	-
[8158]	26/06/16	1,114	1,119	1,101	1,103	-17	-1.52	25,400	-
[8158]	26/06/15	1,118	1,127	1,116	1,120	+13	+1.17	47,700	-
[8158]	26/06/12	1,104	1,115	1,096	1,107	+6	+0.54	47,900	-
[8158]	26/06/11	1,100	1,101	1,082	1,101	-7	-0.63	42,500	-
[8158]	26/06/10	1,107	1,123	1,099	1,108	+6	+0.54	50,500	-
[8158]	26/06/09	1,107	1,118	1,095	1,102	+4	+0.36	52,800	-
[8158]	26/06/08	1,101	1,112	1,090	1,098	-17	-1.52	62,100	-
[8158]	26/06/05	1,102	1,116	1,094	1,115	+13	+1.18	60,400	-
[8158]	26/06/04	1,100	1,103	1,088	1,102	+2	+0.18	43,600	-
[8158]	26/06/03	1,072	1,102	1,070	1,100	+31	+2.90	79,300	-
[8158]	26/06/02	1,056	1,072	1,044	1,069	+6	+0.56	64,500	-
[8158]	26/06/01	1,097	1,097	1,056	1,063	-20	-1.85	61,200	-
[8158]	26/05/29	1,095	1,102	1,083	1,083	-9	-0.82	60,800	-
[8158]	26/05/28	1,093	1,093	1,078	1,092	-3	-0.27	70,500	-
[8158]	26/05/27	1,078	1,095	1,077	1,095	+20	+1.86	68,900	-
[8158]	26/05/26	1,066	1,080	1,060	1,075	+7	+0.66	62,000	-
[8158]	26/05/25	1,087	1,087	1,062	1,068	-19	-1.75	66,400	-
[8158]	26/05/22	1,081	1,094	1,081	1,087	+3.0	+0.28	63,100	-
[8158]	26/05/21	1,095	1,096	1,074	1,084	-11.0	-1.00	59,800	-
[8158]	26/05/20	1,092	1,095	1,079	1,095	+5.0	+0.46	100,100	-
[8158]	26/05/19	1,075	1,095	1,075	1,090	+18.0	+1.68	103,300	-
[8158]	26/05/18	1,070	1,072	1,063	1,072	-2.0	-0.19	49,700	-
[8158]	26/05/15	1,075	1,079	1,065	1,074	+13.0	+1.23	63,000	-
[8158]	26/05/14	1,071	1,071	1,058	1,061	-3.0	-0.28	44,300	-
[8158]	26/05/13	1,077	1,077	1,060	1,064	-6.0	-0.56	77,900	-
[8158]	26/05/12	1,058	1,078	1,047	1,070	+24.0	+2.29	128,800	-
[8158]	26/05/11	1,043	1,060	1,034	1,046	+1.0	+0.10	127,600	-
[8158]	26/05/08	1,036	1,081	1,016	1,045	+9.0	+0.87	272,100	-
[8158]	26/05/07	1,033	1,045	1,026	1,036	+16.0	+1.57	63,000	-
[8158]	26/05/01	1,011	1,022	1,005	1,020	+8.0	+0.79	48,300	-
[8158]	26/04/30	1,011	1,018	1,007	1,012	-13.0	-1.27	73,700	-
[8158]	26/04/28	1,008	1,025	1,005	1,025	+17.0	+1.69	65,000	-
[8158]	26/04/27	1,004	1,010	1,002	1,008	+1	+0.10	47,900	-
[8158]	26/04/24	1,020	1,022	1,005	1,007	0	0.00	53,800	-
[8158]	26/04/23	1,019	1,019	1,002	1,007	-12	-1.18	67,400	-
[8158]	26/04/22	1,026	1,030	1,013	1,019	-6	-0.59	62,000	-
[8158]	26/04/21	1,032	1,034	1,023	1,025	-7	-0.68	50,300	-
[8158]	26/04/20	1,044	1,044	1,027	1,032	+8	+0.78	46,200	-
[8158]	26/04/17	1,031	1,039	1,024	1,024	-8	-0.78	48,200	-
[8158]	26/04/16	1,035	1,039	1,031	1,032	+4	+0.39	34,300	-
[8158]	26/04/15	1,027	1,039	1,023	1,028	+4	+0.39	47,000	-
[8158]	26/04/14	1,031	1,042	1,020	1,024	-7	-0.68	47,500	-
[8158]	26/04/13	1,040	1,042	1,024	1,031	-6	-0.58	53,400	-
[8158]	26/04/10	1,052	1,065	1,034	1,037	-8	-0.77	103,200	-
[8158]	26/04/09	1,058	1,063	1,041	1,045	-11	-1.04	64,000	-
[8158]	26/04/08	1,069	1,071	1,053	1,056	+9	+0.86	66,800	-
[8158]	26/04/07	1,049	1,055	1,044	1,047	+2	+0.19	48,300	-
[8158]	26/04/06	1,046	1,054	1,045	1,045	0	0.00	46,500	-
[8158]	26/04/03	1,050	1,059	1,042	1,045	-3	-0.29	40,800	-
[8158]	26/04/02	1,078	1,083	1,046	1,048	-31	-2.87	63,600	-
[8158]	26/04/01	1,073	1,091	1,069	1,079	+32	+3.06	84,800	-
[8158]	26/03/31	1,028	1,060	1,028	1,047	+18	+1.75	104,700	-
[8158]	26/03/30	1,006	1,048	1,005	1,029	-54	-4.99	246,600	-
[8158]	26/03/27	1,075	1,090	1,071	1,083	+3	+0.28	368,500	-
[8158]	26/03/26	1,091	1,094	1,071	1,080	-10	-0.92	107,300	-
[8158]	26/03/25	1,092	1,098	1,089	1,090	+12	+1.11	76,800	-
[8158]	26/03/24	1,075	1,092	1,066	1,078	+31	+2.96	68,400	-
[8158]	26/03/23	1,072	1,072	1,035	1,047	-30	-2.79	123,000	-
[8158]	26/03/19	1,108	1,108	1,077	1,077	-43	-3.84	122,200	-
[8158]	26/03/18	1,123	1,127	1,117	1,120	+16	+1.45	51,700	-
[8158]	26/03/17	1,114	1,124	1,101	1,104	+5	+0.45	94,800	-
[8158]	26/03/16	1,112	1,115	1,094	1,099	-4	-0.36	95,700	-
[8158]	26/03/13	1,102	1,126	1,102	1,103	-5	-0.45	86,900	-
[8158]	26/03/12	1,126	1,128	1,102	1,108	-26	-2.29	61,900	-
[8158]	26/03/11	1,135	1,142	1,126	1,134	+13	+1.16	36,800	-
[8158]	26/03/10	1,135	1,135	1,118	1,121	+16	+1.45	61,400	-
[8158]	26/03/09	1,090	1,106	1,081	1,105	-39	-3.41	125,800	-
[8158]	26/03/06	1,135	1,146	1,122	1,144	+7	+0.62	81,000	-
[8158]	26/03/05	1,136	1,160	1,132	1,137	+31	+2.80	81,600	-
[8158]	26/03/04	1,155	1,171	1,090	1,106	-73	-6.19	208,500	-
[8158]	26/03/03	1,188	1,193	1,171	1,179	-14	-1.17	107,600	-
[8158]	26/03/02	1,223	1,223	1,190	1,193	-33	-2.69	110,700	-
[8158]	26/02/27	1,210	1,232	1,209	1,226	+24	+2.00	74,200	-
[8158]	26/02/26	1,204	1,206	1,196	1,202	+7	+0.59	75,300	-
[8158]	26/02/25	1,215	1,215	1,193	1,195	-18	-1.48	104,400	-
[8158]	26/02/24	1,192	1,218	1,185	1,213	+29	+2.45	74,600	-
[8158]	26/02/20	1,191	1,199	1,184	1,184	-12	-1.00	64,200	-
[8158]	26/02/19	1,198	1,201	1,191	1,196	+3	+0.25	55,700	-
[8158]	26/02/18	1,194	1,202	1,192	1,193	+3	+0.25	52,200	-
[8158]	26/02/17	1,185	1,196	1,178	1,190	+5	+0.42	44,700	-
[8158]	26/02/16	1,196	1,196	1,180	1,185	-5	-0.42	56,700	-
[8158]	26/02/13	1,201	1,201	1,181	1,190	-7	-0.58	62,900	-
[8158]	26/02/12	1,176	1,213	1,176	1,197	+21	+1.79	109,400	-
[8158]	26/02/10	1,179	1,195	1,175	1,176	-3	-0.25	83,200	-
[8158]	26/02/09	1,179	1,183	1,161	1,179	+14	+1.20	96,800	-
[8158]	26/02/06	1,152	1,171	1,134	1,165	+4	+0.34	161,500	-
[8158]	26/02/05	1,220	1,226	1,135	1,161	-33	-2.76	289,900	-
[8158]	26/02/04	1,174	1,207	1,174	1,194	+23	+1.96	118,700	-
[8158]	26/02/03	1,168	1,177	1,160	1,171	+14	+1.21	91,100	-
[8158]	26/02/02	1,185	1,193	1,157	1,157	-11	-0.94	94,100	-
[8158]	26/01/30	1,158	1,169	1,152	1,168	+11	+0.95	81,400	-
[8158]	26/01/29	1,150	1,159	1,131	1,157	+11	+0.96	152,700	-
[8158]	26/01/28	1,140	1,153	1,133	1,146	+6	+0.53	89,300	-
[8158]	26/01/27	1,136	1,144	1,126	1,140	-4	-0.35	62,400	-
[8158]	26/01/26	1,153	1,163	1,141	1,144	-23	-1.97	141,700	-
[8158]	26/01/23	1,187	1,191	1,162	1,167	-24	-2.02	123,500	-
[8158]	26/01/22	1,156	1,191	1,151	1,191	+56	+4.93	246,600	-
[8158]	26/01/21	1,140	1,140	1,123	1,135	-13	-1.13	82,800	-
[8158]	26/01/20	1,160	1,160	1,144	1,148	-9	-0.78	73,500	-
[8158]	26/01/19	1,172	1,172	1,150	1,157	-10	-0.86	123,500	-
[8158]	26/01/16	1,147	1,170	1,147	1,167	+12	+1.04	145,200	-
[8158]	26/01/15	1,147	1,155	1,145	1,155	+5	+0.43	56,000	-
[8158]	26/01/14	1,149	1,153	1,141	1,150	+5	+0.44	45,200	-
[8158]	26/01/13	1,140	1,151	1,124	1,145	+24	+2.14	80,400	-
[8158]	26/01/09	1,125	1,128	1,119	1,121	+9	+0.81	39,800	-
[8158]	26/01/08	1,123	1,128	1,112	1,112	-8	-0.71	94,200	-
[8158]	26/01/07	1,121	1,134	1,117	1,120	-8	-0.71	67,300	-
[8158]	26/01/06	1,110	1,135	1,110	1,128	+28	+2.55	77,400	-
[8158]	26/01/05	1,092	1,102	1,087	1,100	+17	+1.57	86,500	-
[8158]	25/12/30	1,088	1,090	1,081	1,083	-6	-0.55	97,400	-
[8158]	25/12/29	1,086	1,096	1,082	1,089	+9	+0.83	129,800	-
[8158]	25/12/26	1,074	1,082	1,073	1,080	+6	+0.56	39,500	-
[8158]	25/12/25	1,077	1,079	1,073	1,074	+3	+0.28	33,800	-
[8158]	25/12/24	1,079	1,083	1,069	1,071	-7	-0.65	61,000	-
[8158]	25/12/23	1,065	1,080	1,065	1,078	+15	+1.41	50,300	-
[8158]	25/12/22	1,055	1,066	1,054	1,063	+12	+1.14	42,400	-
[8158]	25/12/19	1,048	1,054	1,041	1,051	+4	+0.38	43,600	-
[8158]	25/12/18	1,042	1,048	1,040	1,047	+4	+0.38	40,600	-
[8158]	25/12/17	1,043	1,043	1,030	1,043	+12	+1.16	49,700	-
[8158]	25/12/16	1,046	1,046	1,031	1,031	-15	-1.43	45,300	-
[8158]	25/12/15	1,035	1,048	1,035	1,046	+14	+1.36	71,500	-
[8158]	25/12/12	1,032	1,036	1,028	1,032	+20	+1.98	68,200	-
[8158]	25/12/11	1,026	1,029	1,012	1,012	-13	-1.27	45,700	-
[8158]	25/12/10	1,020	1,026	1,018	1,025	+10	+0.99	43,600	-
[8158]	25/12/09	1,030	1,030	1,013	1,015	-12	-1.17	29,900	-
[8158]	25/12/08	1,020	1,030	1,020	1,027	+12	+1.18	52,000	-
[8158]	25/12/05	1,022	1,026	1,015	1,015	-11	-1.07	41,600	-
[8158]	25/12/04	1,016	1,026	1,013	1,026	+18	+1.79	55,800	-
[8158]	25/12/03	1,020	1,024	1,003	1,008	-17	-1.66	80,000	-
[8158]	25/12/02	1,035	1,036	1,022	1,025	-13	-1.25	39,800	-
[8158]	25/12/01	1,037	1,039	1,031	1,038	+9	+0.87	75,800	-
[8158]	25/11/28	1,019	1,030	1,016	1,029	+10	+0.98	63,100	-
[8158]	25/11/27	1,024	1,024	1,015	1,019	-3	-0.29	42,100	-
[8158]	25/11/26	1,019	1,022	1,017	1,022	+4	+0.39	47,000	-
[8158]	25/11/25	1,018	1,019	1,011	1,018	0	0.00	37,600	-
[8158]	25/11/21	1,009	1,018	1,009	1,018	+4	+0.39	65,800	-
[8158]	25/11/20	1,006	1,016	1,006	1,014	+18	+1.81	68,200	-
[8158]	25/11/19	1,002	1,010	996	996	-7	-0.70	54,700	-
[8158]	25/11/18	1,012	1,016	1,001	1,003	-12	-1.18	54,700	-
[8158]	25/11/17	1,020	1,022	1,013	1,015	-5	-0.49	54,000	-
[8158]	25/11/14	1,014	1,020	1,011	1,020	+4	+0.39	49,700	-
[8158]	25/11/13	1,023	1,030	1,014	1,016	-7	-0.68	47,400	-
[8158]	25/11/12	998	1,024	998	1,023	+22	+2.20	79,600	-
[8158]	25/11/11	1,011	1,011	994	1,001	-9	-0.89	53,700	-
[8158]	25/11/10	1,010	1,010	1,001	1,010	+3	+0.30	73,100	-
[8158]	25/11/07	1,000	1,011	999	1,007	+3	+0.30	102,200	-
[8158]	25/11/06	985	1,028	977	1,004	+22	+2.24	263,500	-
[8158]	25/11/05	992	995	975	982	-8	-0.81	113,200	-
[8158]	25/11/04	998	1,000	990	990	-10	-1.00	50,500	-
[8158]	25/10/31	1,001	1,001	990	1,000	+8	+0.81	55,400	-
[8158]	25/10/30	982	996	982	992	+11	+1.12	69,200	-
[8158]	25/10/29	993	994	981	981	-8	-0.81	91,400	-
[8158]	25/10/28	1,012	1,012	987	989	-24	-2.37	116,700	-
[8158]	25/10/27	1,007	1,013	1,005	1,013	+13	+1.30	56,000	-
[8158]	25/10/24	1,019	1,020	1,000	1,000	-18	-1.77	74,200	-
[8158]	25/10/23	1,022	1,024	1,017	1,018	-4	-0.39	44,200	-
[8158]	25/10/22	1,003	1,022	1,000	1,022	+19	+1.89	75,500	-
[8158]	25/10/21	1,008	1,012	1,000	1,003	-5	-0.50	132,600	-
[8158]	25/10/20	1,000	1,010	1,000	1,008	+13	+1.31	59,900	-
[8158]	25/10/17	1,005	1,005	993	995	-8	-0.80	54,600	-
[8158]	25/10/16	1,008	1,013	1,001	1,003	-8	-0.79	46,000	-
[8158]	25/10/15	1,010	1,014	1,004	1,011	+11	+1.10	35,800	-
[8158]	25/10/14	994	1,006	984	1,000	-4	-0.40	103,400	-
[8158]	25/10/10	1,025	1,025	1,001	1,004	-28	-2.71	93,500	-
[8158]	25/10/09	1,028	1,033	1,026	1,032	+6	+0.58	29,500	-
[8158]	25/10/08	1,034	1,040	1,026	1,026	-9	-0.87	31,600	-
[8158]	25/10/07	1,044	1,044	1,035	1,035	-9	-0.86	32,600	-
[8158]	25/10/06	1,050	1,050	1,038	1,044	+14	+1.36	52,100	-
[8158]	25/10/03	1,020	1,035	1,020	1,030	+12	+1.18	33,500	-
[8158]	25/10/02	1,022	1,031	1,017	1,018	-4	-0.39	38,100	-
[8158]	25/10/01	1,055	1,055	1,019	1,022	-32	-3.04	79,900	-
[8158]	25/09/30	1,071	1,071	1,052	1,054	-20	-1.86	50,600	-
[8158]	25/09/29	1,082	1,083	1,074	1,074	-29	-2.63	49,500	-
[8158]	25/09/26	1,093	1,103	1,092	1,103	+11	+1.01	57,900	-
[8158]	25/09/25	1,090	1,094	1,087	1,092	+6	+0.55	22,400	-
[8158]	25/09/24	1,094	1,095	1,084	1,086	-8	-0.73	29,200	-
[8158]	25/09/22	1,094	1,099	1,089	1,094	+1	+0.09	25,000	-
[8158]	25/09/19	1,092	1,100	1,085	1,093	+1	+0.09	47,300	-
[8158]	25/09/18	1,093	1,093	1,084	1,092	+3	+0.28	19,700	-
[8158]	25/09/17	1,094	1,095	1,087	1,089	-12	-1.09	25,100	-
[8158]	25/09/16	1,093	1,101	1,091	1,101	+8	+0.73	21,700	-
[8158]	25/09/12	1,082	1,099	1,078	1,093	+15	+1.39	60,900	-
[8158]	25/09/11	1,111	1,111	1,078	1,078	-34	-3.06	87,700	-
[8158]	25/09/10	1,127	1,127	1,108	1,112	-12	-1.07	30,800	-
[8158]	25/09/09	1,119	1,129	1,116	1,124	+7	+0.63	27,600	-
[8158]	25/09/08	1,116	1,119	1,112	1,117	+3	+0.27	8,100	-
[8158]	25/09/05	1,118	1,118	1,111	1,114	-4	-0.36	11,800	-