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
[8160]	26/10/29	2,402	2,434	2,388	2,434	+25.0	+1.04	115,800	68,540,952,576
[8160]	26/10/28	2,457	2,457	2,405	2,409	-46.0	-1.87	68,900	67,836,956,672
[8160]	26/10/27	2,464	2,490	2,450	2,455	-41.0	-1.64	57,000	69,132,312,576
[8160]	26/10/26	2,485	2,512	2,465	2,496	+11.0	+0.44	76,400	70,286,860,288
[8160]	26/10/23	2,483	2,556	2,483	2,485	+18.0	+0.73	148,100	69,977,104,384
[8160]	26/10/22	2,475	2,479	2,446	2,467	-4.0	-0.16	61,800	69,470,224,384
[8160]	26/10/21	2,506	2,516	2,465	2,471	-49.0	-1.94	136,100	69,582,864,384
[8160]	26/10/20	2,445	2,520	2,443	2,520	+75.0	+3.07	193,700	70,962,692,096
[8160]	26/10/19	2,413	2,445	2,413	2,445	+38.0	+1.58	98,400	68,850,712,576
[8160]	26/10/16	2,425	2,426	2,404	2,407	-19.0	-0.78	114,500	67,780,636,672
[8160]	26/10/15	2,365	2,426	2,364	2,426	+64.0	+2.71	201,700	68,315,676,672
[8160]	26/10/14	2,369	2,371	2,347	2,362	+1.0	+0.04	55,100	66,513,448,960
[8160]	26/10/13	2,349	2,369	2,335	2,361	+25.0	+1.07	91,000	66,485,288,960
[8160]	26/10/09	2,323	2,362	2,321	2,336	+22.0	+0.95	100,200	65,781,293,056
[8160]	26/10/08	2,291	2,318	2,276	2,314	+13.0	+0.56	94,100	65,161,777,152
[8160]	26/10/07	2,267	2,308	2,266	2,301	+26.0	+1.14	115,700	64,795,701,248
[8160]	26/10/06	2,278	2,289	2,268	2,275	-3.0	-0.13	107,000	64,063,545,344
[8160]	26/10/05	2,289	2,289	2,267	2,278	-11.0	-0.48	136,500	64,148,025,344
[8160]	26/10/02	2,301	2,301	2,276	2,289	-26.0	-1.12	122,600	64,457,781,248
[8160]	26/10/01	2,333	2,333	2,299	2,315	-22.0	-0.94	116,000	65,189,937,152
[8160]	26/09/30	2,343	2,354	2,320	2,337	-19.0	-0.81	81,600	65,809,453,056
[8160]	26/09/29	2,345	2,364	2,333	2,356	-9.0	-0.38	349,600	66,344,488,960
[8160]	26/09/28	2,376	2,382	2,365	2,365	-13.0	-0.55	590,600	66,597,928,960
[8160]	26/09/25	2,401	2,408	2,375	2,378	-23.0	-0.96	225,900	66,964,004,864
[8160]	26/09/24	2,410	2,417	2,400	2,401	-11.0	-0.46	165,700	67,611,680,768
[8160]	26/09/18	2,422	2,424	2,400	2,412	-12.0	-0.50	174,400	67,921,436,672
[8160]	26/09/17	2,435	2,448	2,424	2,424	-18.0	-0.74	129,000	68,259,356,672
[8160]	26/09/16	2,457	2,463	2,442	2,442	-16.0	-0.65	93,700	68,766,228,480
[8160]	26/09/15	2,480	2,483	2,457	2,458	-8.0	-0.32	83,500	69,216,788,480
[8160]	26/09/14	2,453	2,489	2,449	2,466	+17.0	+0.69	57,400	69,442,068,480
[8160]	26/09/11	2,455	2,473	2,446	2,449	-6.0	-0.24	75,200	68,963,352,576
[8160]	26/09/10	2,453	2,468	2,446	2,455	+2.0	+0.08	68,800	69,132,312,576
[8160]	26/09/09	2,460	2,470	2,450	2,453	-12.0	-0.49	55,500	69,075,992,576
[8160]	26/09/08	2,459	2,473	2,450	2,465	+6.0	+0.24	62,800	69,413,904,384
[8160]	26/09/07	2,475	2,480	2,452	2,459	-20.0	-0.81	64,700	69,244,944,384
[8160]	26/09/04	2,465	2,498	2,460	2,479	+6.0	+0.24	76,100	69,808,144,384
[8160]	26/09/03	2,468	2,483	2,461	2,473	-2.0	-0.08	84,100	69,639,184,384
[8160]	26/09/02	2,450	2,487	2,440	2,475	+12.0	+0.49	86,900	69,695,504,384
[8160]	26/09/01	2,480	2,498	2,463	2,463	-12.0	-0.48	96,200	69,357,584,384
[8160]	26/08/31	2,499	2,500	2,462	2,475	-10.0	-0.40	138,500	69,695,504,384
[8160]	26/08/28	2,470	2,487	2,470	2,485	+15.0	+0.61	99,400	69,977,104,384
[8160]	26/08/27	2,481	2,495	2,468	2,470	-5.0	-0.20	183,600	69,554,708,480
[8160]	26/08/26	2,464	2,483	2,464	2,475	+16.0	+0.65	112,600	69,695,504,384
[8160]	26/08/25	2,475	2,480	2,454	2,459	-3.0	-0.12	91,600	69,244,944,384
[8160]	26/08/24	2,454	2,473	2,445	2,462	+19.0	+0.78	135,400	69,329,428,480
[8160]	26/08/21	2,431	2,450	2,427	2,443	+5.0	+0.21	120,100	68,794,392,576
[8160]	26/08/20	2,438	2,451	2,413	2,438	+23.0	+0.95	119,200	68,653,592,576
[8160]	26/08/19	2,411	2,425	2,390	2,415	+22.0	+0.92	151,600	68,005,916,672
[8160]	26/08/18	2,395	2,401	2,377	2,393	+7.0	+0.29	120,500	67,386,400,768
[8160]	26/08/17	2,394	2,404	2,381	2,386	-8	-0.33	105,300	-
[8160]	26/08/14	2,428	2,428	2,387	2,394	-23	-0.95	110,900	-
[8160]	26/08/13	2,390	2,427	2,381	2,417	-12	-0.49	127,700	-
[8160]	26/08/12	2,436	2,441	2,381	2,429	+15	+0.62	116,300	-
[8160]	26/08/10	2,432	2,435	2,402	2,414	-11	-0.45	96,500	-
[8160]	26/08/07	2,435	2,443	2,407	2,425	+16	+0.66	98,600	-
[8160]	26/08/06	2,404	2,411	2,381	2,409	+37	+1.56	96,600	-
[8160]	26/08/05	2,384	2,402	2,370	2,372	-28	-1.17	82,600	-
[8160]	26/08/04	2,450	2,450	2,385	2,400	-39	-1.60	96,900	-
[8160]	26/08/03	2,472	2,472	2,416	2,439	-21	-0.85	123,600	-
[8160]	26/07/31	2,500	2,507	2,456	2,460	-75	-2.96	108,500	-
[8160]	26/07/30	2,549	2,559	2,510	2,535	-13	-0.51	95,400	-
[8160]	26/07/29	2,489	2,573	2,482	2,548	+82	+3.33	199,000	-
[8160]	26/07/28	2,436	2,469	2,423	2,466	+38	+1.57	105,000	-
[8160]	26/07/27	2,410	2,431	2,407	2,428	+36	+1.51	82,500	-
[8160]	26/07/24	2,352	2,407	2,343	2,392	+24	+1.01	78,000	-
[8160]	26/07/23	2,394	2,394	2,355	2,368	-26	-1.09	76,600	-
[8160]	26/07/22	2,380	2,402	2,363	2,394	+10	+0.42	88,000	-
[8160]	26/07/21	2,435	2,452	2,381	2,384	-35	-1.45	110,000	-
[8160]	26/07/17	2,430	2,445	2,417	2,419	+14	+0.58	93,400	-
[8160]	26/07/16	2,400	2,427	2,400	2,405	+6	+0.25	59,800	-
[8160]	26/07/15	2,430	2,430	2,395	2,399	-3	-0.12	45,100	-
[8160]	26/07/14	2,417	2,436	2,402	2,402	+9	+0.38	77,300	-
[8160]	26/07/13	2,380	2,405	2,380	2,393	+21	+0.89	74,200	-
[8160]	26/07/10	2,382	2,386	2,365	2,372	-13	-0.55	75,800	-
[8160]	26/07/09	2,390	2,396	2,370	2,385	-4	-0.17	65,200	-
[8160]	26/07/08	2,396	2,405	2,381	2,389	+9	+0.38	83,700	-
[8160]	26/07/07	2,395	2,395	2,376	2,380	-5	-0.21	58,100	-
[8160]	26/07/06	2,383	2,390	2,373	2,385	+15	+0.63	54,700	-
[8160]	26/07/03	2,361	2,399	2,361	2,370	+22	+0.94	68,600	-
[8160]	26/07/02	2,331	2,359	2,329	2,348	+38	+1.65	63,700	-
[8160]	26/07/01	2,325	2,327	2,300	2,310	-16	-0.69	47,000	-
[8160]	26/06/30	2,363	2,376	2,321	2,326	-37	-1.57	70,700	-
[8160]	26/06/29	2,330	2,363	2,328	2,363	+45	+1.94	80,100	-
[8160]	26/06/26	2,313	2,329	2,306	2,318	+5	+0.22	67,600	-
[8160]	26/06/25	2,308	2,321	2,299	2,313	+10	+0.43	49,700	-
[8160]	26/06/24	2,280	2,308	2,277	2,303	+35	+1.54	76,100	-
[8160]	26/06/23	2,246	2,279	2,244	2,268	+19	+0.84	58,800	-
[8160]	26/06/22	2,259	2,267	2,247	2,249	-17	-0.75	55,500	-
[8160]	26/06/19	2,260	2,270	2,245	2,266	+9	+0.40	50,700	-
[8160]	26/06/18	2,278	2,278	2,243	2,257	-24	-1.05	82,100	-
[8160]	26/06/17	2,309	2,318	2,281	2,281	-7	-0.31	53,000	-
[8160]	26/06/16	2,310	2,310	2,270	2,288	-30	-1.29	73,200	-
[8160]	26/06/15	2,330	2,339	2,318	2,318	-7	-0.30	46,200	-
[8160]	26/06/12	2,307	2,343	2,307	2,325	-8	-0.34	78,500	-
[8160]	26/06/11	2,304	2,333	2,295	2,333	+29	+1.26	66,700	-
[8160]	26/06/10	2,270	2,304	2,270	2,304	+42	+1.86	56,800	-
[8160]	26/06/09	2,277	2,287	2,253	2,262	-3	-0.13	53,800	-
[8160]	26/06/08	2,248	2,284	2,248	2,265	+16	+0.71	67,500	-
[8160]	26/06/05	2,244	2,280	2,244	2,249	+5	+0.22	55,300	-
[8160]	26/06/04	2,299	2,299	2,228	2,244	-45	-1.97	100,500	-
[8160]	26/06/03	2,260	2,299	2,250	2,289	+29	+1.28	76,200	-
[8160]	26/06/02	2,276	2,293	2,260	2,260	-33	-1.44	92,400	-
[8160]	26/06/01	2,290	2,297	2,266	2,293	-24	-1.04	110,900	-
[8160]	26/05/29	2,285	2,328	2,285	2,317	+30	+1.31	65,800	-
[8160]	26/05/28	2,290	2,306	2,282	2,287	-3	-0.13	69,900	-
[8160]	26/05/27	2,290	2,308	2,278	2,290	0	0.00	74,400	-
[8160]	26/05/26	2,300	2,311	2,285	2,290	-26	-1.12	75,500	-
[8160]	26/05/25	2,348	2,348	2,296	2,316	-32	-1.36	84,500	-
[8160]	26/05/22	2,324	2,351	2,319	2,348	+24	+1.03	52,800	-
[8160]	26/05/21	2,325	2,343	2,322	2,324	-6	-0.26	54,500	-
[8160]	26/05/20	2,331	2,342	2,314	2,330	-1	-0.04	66,500	-
[8160]	26/05/19	2,302	2,340	2,299	2,331	+48	+2.10	72,400	-
[8160]	26/05/18	2,335	2,335	2,279	2,283	-45	-1.93	86,800	-
[8160]	26/05/15	2,339	2,345	2,314	2,328	+8	+0.34	69,300	-
[8160]	26/05/14	2,290	2,324	2,286	2,320	+31	+1.35	83,300	-
[8160]	26/05/13	2,275	2,311	2,275	2,289	+19	+0.84	89,600	-
[8160]	26/05/12	2,290	2,300	2,262	2,270	-31	-1.35	113,800	-
[8160]	26/05/11	2,298	2,306	2,290	2,301	+1	+0.04	66,300	-
[8160]	26/05/08	2,329	2,342	2,295	2,300	-26	-1.12	90,500	-
[8160]	26/05/07	2,328	2,345	2,298	2,326	+3	+0.13	105,800	-
[8160]	26/05/01	2,306	2,326	2,293	2,323	+4	+0.17	65,700	-
[8160]	26/04/30	2,322	2,324	2,294	2,319	-15	-0.64	114,200	-
[8160]	26/04/28	2,350	2,350	2,322	2,334	-4	-0.17	72,300	-
[8160]	26/04/27	2,330	2,354	2,321	2,338	+5	+0.21	78,700	-
[8160]	26/04/24	2,341	2,343	2,322	2,333	-9	-0.38	70,600	-
[8160]	26/04/23	2,363	2,363	2,333	2,342	-22	-0.93	96,700	-
[8160]	26/04/22	2,400	2,401	2,363	2,364	-36	-1.50	101,100	-
[8160]	26/04/21	2,424	2,425	2,400	2,400	-25	-1.03	79,900	-
[8160]	26/04/20	2,441	2,448	2,415	2,425	-9	-0.37	67,800	-
[8160]	26/04/17	2,425	2,442	2,423	2,434	+5	+0.21	53,100	-
[8160]	26/04/16	2,451	2,461	2,423	2,429	-9	-0.37	69,500	-
[8160]	26/04/15	2,430	2,451	2,423	2,438	+21	+0.87	66,800	-
[8160]	26/04/14	2,454	2,468	2,408	2,417	-36	-1.47	142,800	-
[8160]	26/04/13	2,500	2,502	2,447	2,453	-52	-2.08	107,700	-
[8160]	26/04/10	2,550	2,562	2,501	2,505	-42	-1.65	78,000	-
[8160]	26/04/09	2,584	2,601	2,547	2,547	-23	-0.89	69,100	-
[8160]	26/04/08	2,582	2,589	2,565	2,570	0	0.00	76,800	-
[8160]	26/04/07	2,585	2,602	2,569	2,570	-8	-0.31	62,900	-
[8160]	26/04/06	2,560	2,590	2,560	2,578	+18	+0.70	92,500	-
[8160]	26/04/03	2,531	2,567	2,531	2,560	+9	+0.35	66,200	-
[8160]	26/04/02	2,545	2,568	2,542	2,551	+19	+0.75	99,800	-
[8160]	26/04/01	2,530	2,553	2,529	2,532	+12	+0.48	97,500	-
[8160]	26/03/31	2,520	2,550	2,507	2,520	0	0.00	110,900	-
[8160]	26/03/30	2,448	2,524	2,448	2,520	-26	-1.02	337,200	-
[8160]	26/03/27	2,568	2,569	2,546	2,546	-23	-0.90	479,000	-
[8160]	26/03/26	2,559	2,569	2,552	2,569	+12	+0.47	136,700	-
[8160]	26/03/25	2,548	2,568	2,545	2,557	+19	+0.75	114,200	-
[8160]	26/03/24	2,522	2,538	2,513	2,538	+50	+2.01	67,800	-
[8160]	26/03/23	2,498	2,498	2,477	2,488	-15	-0.60	107,300	-
[8160]	26/03/19	2,533	2,533	2,503	2,503	-37	-1.46	94,300	-
[8160]	26/03/18	2,525	2,540	2,517	2,540	+33	+1.32	66,200	-
[8160]	26/03/17	2,508	2,522	2,506	2,507	+12	+0.48	64,800	-
[8160]	26/03/16	2,482	2,502	2,469	2,495	+19	+0.77	75,100	-
[8160]	26/03/13	2,480	2,505	2,476	2,476	-19	-0.76	114,000	-
[8160]	26/03/12	2,531	2,533	2,492	2,495	-36	-1.42	137,800	-
[8160]	26/03/11	2,536	2,553	2,526	2,531	+6	+0.24	56,600	-
[8160]	26/03/10	2,560	2,560	2,523	2,525	-4	-0.16	81,200	-
[8160]	26/03/09	2,523	2,532	2,503	2,529	-18	-0.71	125,500	-
[8160]	26/03/06	2,528	2,547	2,515	2,547	+5	+0.20	87,100	-
[8160]	26/03/05	2,557	2,572	2,535	2,542	+27	+1.07	90,800	-
[8160]	26/03/04	2,532	2,541	2,502	2,515	-17	-0.67	125,000	-
[8160]	26/03/03	2,567	2,567	2,520	2,532	-39	-1.52	139,500	-
[8160]	26/03/02	2,585	2,592	2,562	2,571	-36	-1.38	190,200	-
[8160]	26/02/27	2,590	2,607	2,577	2,607	+27	+1.05	152,200	-
[8160]	26/02/26	2,610	2,611	2,577	2,580	-23	-0.88	249,000	-
[8160]	26/02/25	2,592	2,603	2,578	2,603	+7	+0.27	156,900	-
[8160]	26/02/24	2,568	2,605	2,563	2,596	+28	+1.09	144,100	-
[8160]	26/02/20	2,614	2,614	2,566	2,568	-43	-1.65	95,600	-
[8160]	26/02/19	2,600	2,616	2,576	2,611	+24	+0.93	112,500	-
[8160]	26/02/18	2,612	2,612	2,580	2,587	+10	+0.39	80,700	-
[8160]	26/02/17	2,607	2,610	2,573	2,577	-32	-1.23	75,500	-
[8160]	26/02/16	2,626	2,626	2,591	2,609	-11	-0.42	110,700	-
[8160]	26/02/13	2,594	2,620	2,586	2,620	+26	+1.00	68,200	-
[8160]	26/02/12	2,622	2,622	2,570	2,594	+13	+0.50	137,100	-
[8160]	26/02/10	2,580	2,606	2,580	2,581	+4	+0.16	76,600	-
[8160]	26/02/09	2,612	2,612	2,572	2,577	-14	-0.54	81,800	-
[8160]	26/02/06	2,591	2,597	2,565	2,591	+9	+0.35	69,500	-
[8160]	26/02/05	2,555	2,592	2,555	2,582	+34	+1.33	86,300	-
[8160]	26/02/04	2,545	2,560	2,536	2,548	+8	+0.31	71,200	-
[8160]	26/02/03	2,550	2,550	2,531	2,540	+9	+0.36	37,700	-
[8160]	26/02/02	2,550	2,555	2,531	2,531	+3	+0.12	69,900	-
[8160]	26/01/30	2,530	2,534	2,513	2,528	+17	+0.68	39,400	-
[8160]	26/01/29	2,498	2,517	2,471	2,511	+13	+0.52	67,400	-
[8160]	26/01/28	2,512	2,516	2,490	2,498	-21	-0.83	64,000	-
[8160]	26/01/27	2,540	2,540	2,519	2,519	-17	-0.67	51,300	-
[8160]	26/01/26	2,536	2,551	2,531	2,536	-3	-0.12	51,300	-
[8160]	26/01/23	2,541	2,555	2,533	2,539	-1	-0.04	52,400	-
[8160]	26/01/22	2,540	2,552	2,538	2,540	+2	+0.08	38,900	-
[8160]	26/01/21	2,555	2,560	2,532	2,538	-29	-1.13	44,100	-
[8160]	26/01/20	2,560	2,572	2,549	2,567	+11	+0.43	46,400	-
[8160]	26/01/19	2,559	2,568	2,545	2,556	+3	+0.12	39,800	-
[8160]	26/01/16	2,533	2,553	2,533	2,553	+10	+0.39	39,800	-
[8160]	26/01/15	2,528	2,545	2,528	2,543	+16	+0.63	32,600	-
[8160]	26/01/14	2,514	2,528	2,506	2,527	+15	+0.60	58,700	-
[8160]	26/01/13	2,545	2,545	2,512	2,512	-17	-0.67	76,100	-
[8160]	26/01/09	2,538	2,550	2,528	2,529	-5	-0.20	37,000	-
[8160]	26/01/08	2,521	2,539	2,515	2,534	+13	+0.52	46,300	-
[8160]	26/01/07	2,516	2,547	2,510	2,521	+2	+0.08	40,300	-
[8160]	26/01/06	2,510	2,532	2,503	2,519	-15	-0.59	72,100	-
[8160]	26/01/05	2,535	2,544	2,517	2,534	-10	-0.39	50,000	-
[8160]	25/12/30	2,530	2,549	2,526	2,544	+3	+0.12	29,300	-
[8160]	25/12/29	2,550	2,554	2,527	2,541	-15	-0.59	66,400	-
[8160]	25/12/26	2,544	2,556	2,536	2,556	+17	+0.67	42,400	-
[8160]	25/12/25	2,532	2,541	2,525	2,539	+4	+0.16	34,100	-
[8160]	25/12/24	2,548	2,551	2,524	2,535	-11	-0.43	34,100	-
[8160]	25/12/23	2,513	2,546	2,513	2,546	+25	+0.99	52,100	-
[8160]	25/12/22	2,529	2,530	2,511	2,521	-6	-0.24	42,400	-
[8160]	25/12/19	2,512	2,529	2,498	2,527	+8	+0.32	39,600	-
[8160]	25/12/18	2,497	2,519	2,485	2,519	+34	+1.37	42,600	-
[8160]	25/12/17	2,529	2,537	2,480	2,485	-23	-0.92	30,600	-
[8160]	25/12/16	2,543	2,543	2,508	2,508	-36	-1.42	40,000	-
[8160]	25/12/15	2,518	2,544	2,518	2,544	+35	+1.39	42,200	-
[8160]	25/12/12	2,508	2,518	2,500	2,509	+21	+0.84	41,200	-
[8160]	25/12/11	2,500	2,506	2,488	2,488	-9	-0.36	31,100	-
[8160]	25/12/10	2,484	2,507	2,483	2,497	+11	+0.44	29,100	-
[8160]	25/12/09	2,498	2,505	2,484	2,486	-21	-0.84	26,200	-
[8160]	25/12/08	2,495	2,510	2,495	2,507	+12	+0.48	29,400	-
[8160]	25/12/05	2,482	2,507	2,478	2,495	+6	+0.24	42,500	-
[8160]	25/12/04	2,485	2,494	2,477	2,489	+11	+0.44	35,400	-
[8160]	25/12/03	2,511	2,511	2,478	2,478	-33	-1.31	47,600	-
[8160]	25/12/02	2,528	2,528	2,502	2,511	-25	-0.99	33,400	-
[8160]	25/12/01	2,536	2,550	2,519	2,536	+1	+0.04	46,500	-
[8160]	25/11/28	2,538	2,545	2,522	2,535	-3	-0.12	47,100	-
[8160]	25/11/27	2,530	2,542	2,526	2,538	+11	+0.44	34,200	-
[8160]	25/11/26	2,510	2,527	2,503	2,527	+38	+1.53	58,000	-
[8160]	25/11/25	2,495	2,504	2,483	2,489	-11	-0.44	51,300	-
[8160]	25/11/21	2,449	2,500	2,449	2,500	+56	+2.29	78,300	-
[8160]	25/11/20	2,443	2,462	2,431	2,444	+1	+0.04	44,800	-
[8160]	25/11/19	2,445	2,454	2,432	2,443	+4	+0.16	37,700	-
[8160]	25/11/18	2,452	2,471	2,430	2,439	-22	-0.89	42,200	-
[8160]	25/11/17	2,440	2,461	2,431	2,461	+3	+0.12	50,400	-
[8160]	25/11/14	2,455	2,469	2,447	2,458	+6	+0.24	46,100	-
[8160]	25/11/13	2,444	2,463	2,428	2,452	+8	+0.33	40,500	-
[8160]	25/11/12	2,420	2,483	2,420	2,444	+24	+0.99	93,100	-
[8160]	25/11/11	2,422	2,434	2,404	2,420	-2	-0.08	43,700	-
[8160]	25/11/10	2,428	2,428	2,408	2,422	+26	+1.09	40,900	-
[8160]	25/11/07	2,353	2,403	2,353	2,396	+41	+1.74	48,000	-
[8160]	25/11/06	2,356	2,372	2,351	2,355	0	0.00	38,100	-
[8160]	25/11/05	2,359	2,371	2,344	2,355	-5	-0.21	60,400	-
[8160]	25/11/04	2,349	2,369	2,336	2,360	-2	-0.08	63,900	-
[8160]	25/10/31	2,359	2,368	2,350	2,362	+14	+0.60	55,000	-
[8160]	25/10/30	2,359	2,369	2,348	2,348	-11	-0.47	81,800	-
[8160]	25/10/29	2,400	2,400	2,359	2,359	-46	-1.91	91,200	-
[8160]	25/10/28	2,416	2,421	2,400	2,405	-22	-0.91	41,800	-
[8160]	25/10/27	2,417	2,428	2,413	2,427	+19	+0.79	51,800	-
[8160]	25/10/24	2,445	2,445	2,404	2,408	-42	-1.71	77,600	-
[8160]	25/10/23	2,467	2,480	2,450	2,450	-17	-0.69	38,700	-
[8160]	25/10/22	2,460	2,473	2,455	2,467	+2	+0.08	45,600	-
[8160]	25/10/21	2,432	2,473	2,431	2,465	+29	+1.19	60,400	-
[8160]	25/10/20	2,451	2,454	2,434	2,436	+2	+0.08	51,500	-
[8160]	25/10/17	2,421	2,440	2,421	2,434	+6	+0.25	36,100	-
[8160]	25/10/16	2,433	2,441	2,424	2,428	+3	+0.12	52,600	-
[8160]	25/10/15	2,429	2,438	2,419	2,425	-3	-0.12	40,600	-
[8160]	25/10/14	2,389	2,431	2,389	2,428	+15	+0.62	86,100	-
[8160]	25/10/10	2,397	2,414	2,388	2,413	-2	-0.08	62,400	-
[8160]	25/10/09	2,415	2,435	2,400	2,415	-6	-0.25	70,200	-
[8160]	25/10/08	2,418	2,442	2,413	2,421	+10	+0.41	70,900	-
[8160]	25/10/07	2,390	2,417	2,372	2,411	+17	+0.71	91,400	-
[8160]	25/10/06	2,429	2,434	2,390	2,394	+11	+0.46	113,200	-
[8160]	25/10/03	2,383	2,397	2,368	2,383	0	0.00	95,100	-
[8160]	25/10/02	2,403	2,410	2,382	2,383	-10	-0.42	100,200	-
[8160]	25/10/01	2,425	2,425	2,392	2,393	-54	-2.21	147,700	-
[8160]	25/09/30	2,502	2,512	2,447	2,447	-54	-2.16	129,700	-
[8160]	25/09/29	2,612	2,612	2,501	2,501	-168	-6.29	388,600	-
[8160]	25/09/26	2,636	2,669	2,635	2,669	+26	+0.98	483,200	-
[8160]	25/09/25	2,632	2,644	2,627	2,643	+24	+0.92	185,100	-
[8160]	25/09/24	2,583	2,620	2,583	2,619	+30	+1.16	130,900	-
[8160]	25/09/22	2,584	2,600	2,573	2,589	+9	+0.35	91,800	-
[8160]	25/09/19	2,553	2,580	2,548	2,580	+27	+1.06	106,800	-
[8160]	25/09/18	2,549	2,553	2,540	2,553	+11	+0.43	60,100	-
[8160]	25/09/17	2,532	2,546	2,530	2,542	+4	+0.16	51,300	-
[8160]	25/09/16	2,530	2,550	2,530	2,538	0	0.00	51,000	-
[8160]	25/09/12	2,530	2,539	2,528	2,538	+9	+0.36	71,600	-
[8160]	25/09/11	2,535	2,545	2,520	2,529	-14	-0.55	62,000	-
[8160]	25/09/10	2,540	2,543	2,530	2,543	+10	+0.39	63,700	-
[8160]	25/09/09	2,544	2,550	2,530	2,533	-11	-0.43	87,300	-
[8160]	25/09/08	2,533	2,550	2,528	2,544	+16	+0.63	63,900	-
[8160]	25/09/05	2,510	2,533	2,502	2,528	+10	+0.40	66,700	-