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
[8200]	26/10/29	2,356	2,371	2,339	2,371	+18.0	+0.76	102,200	61,444,636,672
[8200]	26/10/28	2,390	2,396	2,351	2,353	-40.0	-1.67	51,200	60,978,163,712
[8200]	26/10/27	2,418	2,418	2,383	2,393	-26.0	-1.07	58,300	62,014,767,104
[8200]	26/10/26	2,410	2,430	2,400	2,419	+12.0	+0.50	66,100	62,688,559,104
[8200]	26/10/23	2,373	2,436	2,373	2,407	+38.0	+1.60	118,800	62,377,578,496
[8200]	26/10/22	2,358	2,369	2,347	2,369	+4.0	+0.17	73,900	61,392,805,888
[8200]	26/10/21	2,389	2,392	2,365	2,365	-26.0	-1.09	64,400	61,289,144,320
[8200]	26/10/20	2,400	2,400	2,378	2,391	+7.0	+0.29	50,300	61,962,936,320
[8200]	26/10/19	2,373	2,405	2,373	2,384	+17.0	+0.72	67,500	61,781,532,672
[8200]	26/10/16	2,391	2,394	2,367	2,367	-30.0	-1.25	75,400	61,340,975,104
[8200]	26/10/15	2,356	2,403	2,355	2,397	+42.0	+1.78	125,800	62,116,823,040
[8200]	26/10/14	2,388	2,390	2,340	2,355	-21.0	-0.88	77,000	61,028,417,536
[8200]	26/10/13	2,335	2,387	2,320	2,376	+62.0	+2.68	194,000	61,572,620,288
[8200]	26/10/09	2,300	2,337	2,297	2,314	+28.0	+1.22	110,300	59,965,927,424
[8200]	26/10/08	2,285	2,294	2,270	2,286	-6.0	-0.26	51,600	59,240,321,024
[8200]	26/10/07	2,280	2,302	2,274	2,292	+10.0	+0.44	40,300	59,395,809,280
[8200]	26/10/06	2,283	2,287	2,277	2,282	0	+0.00	41,700	59,136,663,552
[8200]	26/10/05	2,260	2,286	2,255	2,282	+12.0	+0.53	40,800	59,136,663,552
[8200]	26/10/02	2,290	2,290	2,260	2,270	-27.0	-1.18	60,100	58,825,691,136
[8200]	26/10/01	2,257	2,303	2,247	2,297	+26.0	+1.14	84,000	59,525,382,144
[8200]	26/09/30	2,266	2,271	2,231	2,271	+10.0	+0.44	76,100	58,851,606,528
[8200]	26/09/29	2,260	2,266	2,233	2,261	-14.0	-0.62	90,600	58,592,464,896
[8200]	26/09/28	2,272	2,275	2,260	2,275	+12.0	+0.53	87,700	58,955,264,000
[8200]	26/09/25	2,265	2,273	2,259	2,263	-2.0	-0.09	62,400	58,644,291,584
[8200]	26/09/24	2,279	2,284	2,257	2,265	-14.0	-0.61	84,900	58,696,122,368
[8200]	26/09/18	2,296	2,297	2,271	2,279	-27.0	-1.17	77,400	59,058,921,472
[8200]	26/09/17	2,285	2,314	2,285	2,306	+19.0	+0.83	43,400	59,758,612,480
[8200]	26/09/16	2,332	2,332	2,286	2,287	-29.0	-1.25	74,200	59,266,236,416
[8200]	26/09/15	2,307	2,334	2,307	2,316	-10.0	-0.43	54,200	60,017,754,112
[8200]	26/09/14	2,307	2,336	2,301	2,326	+19.0	+0.82	59,200	60,276,899,840
[8200]	26/09/11	2,307	2,328	2,300	2,307	-5.0	-0.22	63,900	59,784,523,776
[8200]	26/09/10	2,312	2,312	2,289	2,312	-11.0	-0.47	79,800	59,914,096,640
[8200]	26/09/09	2,349	2,360	2,318	2,323	-20.0	-0.85	94,100	60,199,157,760
[8200]	26/09/08	2,315	2,353	2,312	2,343	+13.0	+0.56	71,900	60,717,445,120
[8200]	26/09/07	2,356	2,356	2,322	2,330	-30.0	-1.27	81,200	60,380,557,312
[8200]	26/09/04	2,325	2,365	2,321	2,360	+23.0	+0.98	160,000	61,157,990,400
[8200]	26/09/03	2,328	2,354	2,324	2,337	+9.0	+0.39	86,300	60,561,956,864
[8200]	26/09/02	2,334	2,351	2,304	2,328	-12.0	-0.51	152,200	60,328,726,528
[8200]	26/09/01	2,295	2,346	2,295	2,340	+45.0	+1.96	171,300	60,639,698,944
[8200]	26/08/31	2,307	2,312	2,273	2,295	-12.0	-0.52	188,300	59,473,551,360
[8200]	26/08/28	2,304	2,322	2,284	2,307	-53.0	-2.25	376,600	59,784,523,776
[8200]	26/08/27	2,357	2,363	2,350	2,360	+4.0	+0.17	206,600	61,157,990,400
[8200]	26/08/26	2,334	2,370	2,334	2,356	-4.0	-0.17	211,300	61,054,332,928
[8200]	26/08/25	2,360	2,367	2,353	2,360	+6.0	+0.25	132,100	61,157,990,400
[8200]	26/08/24	2,360	2,366	2,345	2,354	+3.0	+0.13	145,100	61,002,502,144
[8200]	26/08/21	2,338	2,364	2,338	2,351	+9.0	+0.38	109,400	60,924,760,064
[8200]	26/08/20	2,319	2,344	2,309	2,342	+30.0	+1.30	103,600	60,691,529,728
[8200]	26/08/19	2,308	2,322	2,290	2,312	+21.0	+0.92	90,700	59,914,096,640
[8200]	26/08/18	2,300	2,311	2,291	2,291	-14.0	-0.61	79,100	59,369,893,888
[8200]	26/08/17	2,307	2,319	2,284	2,305	+15	+0.66	73,100	-
[8200]	26/08/14	2,307	2,308	2,286	2,290	-17	-0.74	129,500	-
[8200]	26/08/13	2,269	2,308	2,267	2,307	+38	+1.67	108,900	-
[8200]	26/08/12	2,318	2,320	2,264	2,269	-28	-1.22	158,100	-
[8200]	26/08/10	2,339	2,339	2,278	2,297	+8	+0.35	118,200	-
[8200]	26/08/07	2,280	2,308	2,271	2,289	+16	+0.70	105,000	-
[8200]	26/08/06	2,304	2,307	2,259	2,273	-17	-0.74	130,100	-
[8200]	26/08/05	2,319	2,320	2,270	2,290	+14	+0.62	103,400	-
[8200]	26/08/04	2,340	2,340	2,274	2,276	-24	-1.04	137,100	-
[8200]	26/08/03	2,343	2,354	2,295	2,300	-41	-1.75	127,900	-
[8200]	26/07/31	2,382	2,396	2,328	2,341	-67	-2.78	108,500	-
[8200]	26/07/30	2,450	2,450	2,398	2,408	-20	-0.82	121,200	-
[8200]	26/07/29	2,387	2,458	2,367	2,428	+57	+2.40	273,000	-
[8200]	26/07/28	2,370	2,380	2,343	2,371	+15	+0.64	90,200	-
[8200]	26/07/27	2,309	2,367	2,290	2,356	+62	+2.70	127,000	-
[8200]	26/07/24	2,276	2,300	2,259	2,294	+43	+1.91	106,500	-
[8200]	26/07/23	2,256	2,265	2,246	2,251	-34	-1.49	205,700	-
[8200]	26/07/22	2,250	2,288	2,240	2,285	+20	+0.88	139,300	-
[8200]	26/07/21	2,310	2,364	2,265	2,265	-37	-1.61	192,200	-
[8200]	26/07/17	2,336	2,353	2,302	2,302	-28	-1.20	159,600	-
[8200]	26/07/16	2,387	2,398	2,320	2,330	-57	-2.39	205,100	-
[8200]	26/07/15	2,385	2,401	2,357	2,387	-1	-0.04	216,600	-
[8200]	26/07/14	2,321	2,409	2,317	2,388	+75	+3.24	444,600	-
[8200]	26/07/13	2,260	2,318	2,245	2,313	+112	+5.09	359,000	-
[8200]	26/07/10	2,211	2,219	2,196	2,201	-18	-0.81	138,200	-
[8200]	26/07/09	2,209	2,233	2,207	2,219	+5	+0.23	150,400	-
[8200]	26/07/08	2,215	2,225	2,206	2,214	+12	+0.54	131,300	-
[8200]	26/07/07	2,186	2,206	2,182	2,202	+21	+0.96	104,900	-
[8200]	26/07/06	2,193	2,202	2,181	2,181	0	0.00	123,600	-
[8200]	26/07/03	2,195	2,205	2,181	2,181	+4	+0.18	128,600	-
[8200]	26/07/02	2,179	2,185	2,166	2,177	+34	+1.59	127,300	-
[8200]	26/07/01	2,175	2,175	2,139	2,143	-35	-1.61	102,500	-
[8200]	26/06/30	2,183	2,201	2,169	2,178	-14	-0.64	145,500	-
[8200]	26/06/29	2,160	2,192	2,155	2,192	+38	+1.76	212,800	-
[8200]	26/06/26	2,138	2,155	2,128	2,154	+16	+0.75	97,300	-
[8200]	26/06/25	2,148	2,148	2,124	2,138	+5	+0.23	110,200	-
[8200]	26/06/24	2,095	2,133	2,095	2,133	+39	+1.86	100,300	-
[8200]	26/06/23	2,082	2,100	2,070	2,094	+8	+0.38	77,100	-
[8200]	26/06/22	2,087	2,096	2,076	2,086	+5	+0.24	71,100	-
[8200]	26/06/19	2,090	2,096	2,078	2,081	-13	-0.62	73,300	-
[8200]	26/06/18	2,090	2,098	2,078	2,094	-1	-0.05	68,300	-
[8200]	26/06/17	2,110	2,128	2,095	2,095	-8	-0.38	64,500	-
[8200]	26/06/16	2,105	2,107	2,091	2,103	-7	-0.33	77,400	-
[8200]	26/06/15	2,120	2,132	2,110	2,110	-5	-0.24	50,500	-
[8200]	26/06/12	2,111	2,132	2,104	2,115	-3	-0.14	104,900	-
[8200]	26/06/11	2,092	2,120	2,088	2,118	+28	+1.34	75,000	-
[8200]	26/06/10	2,077	2,102	2,069	2,090	+17	+0.82	95,300	-
[8200]	26/06/09	2,078	2,097	2,070	2,073	-2	-0.10	111,400	-
[8200]	26/06/08	2,049	2,076	2,047	2,075	+45	+2.22	119,000	-
[8200]	26/06/05	2,035	2,053	2,028	2,030	-2	-0.10	123,500	-
[8200]	26/06/04	2,074	2,076	2,029	2,032	-42	-2.03	141,700	-
[8200]	26/06/03	2,050	2,079	2,033	2,074	+23	+1.12	149,100	-
[8200]	26/06/02	2,076	2,077	2,051	2,051	-34	-1.63	165,800	-
[8200]	26/06/01	2,100	2,101	2,069	2,085	-13	-0.62	149,900	-
[8200]	26/05/29	2,100	2,124	2,098	2,098	-3	-0.14	114,800	-
[8200]	26/05/28	2,096	2,111	2,093	2,101	+12	+0.57	147,200	-
[8200]	26/05/27	2,120	2,130	2,086	2,089	-20	-0.95	224,000	-
[8200]	26/05/26	2,118	2,123	2,105	2,109	-5	-0.24	117,400	-
[8200]	26/05/25	2,135	2,142	2,112	2,114	-21	-0.98	152,000	-
[8200]	26/05/22	2,131	2,150	2,125	2,135	+5	+0.23	125,800	-
[8200]	26/05/21	2,147	2,149	2,128	2,130	-6	-0.28	122,300	-
[8200]	26/05/20	2,142	2,159	2,134	2,136	-2	-0.09	139,000	-
[8200]	26/05/19	2,125	2,150	2,125	2,138	+30	+1.42	139,400	-
[8200]	26/05/18	2,166	2,167	2,103	2,108	-44	-2.04	257,300	-
[8200]	26/05/15	2,177	2,183	2,151	2,152	-24	-1.10	142,200	-
[8200]	26/05/14	2,190	2,203	2,171	2,176	-10	-0.46	106,700	-
[8200]	26/05/13	2,180	2,206	2,178	2,186	+9	+0.41	90,000	-
[8200]	26/05/12	2,185	2,189	2,168	2,177	-15	-0.68	120,800	-
[8200]	26/05/11	2,188	2,196	2,183	2,192	-3	-0.14	65,300	-
[8200]	26/05/08	2,213	2,220	2,186	2,195	-17	-0.77	89,700	-
[8200]	26/05/07	2,219	2,222	2,198	2,212	-7	-0.32	81,700	-
[8200]	26/05/01	2,215	2,226	2,193	2,219	+2	+0.09	72,800	-
[8200]	26/04/30	2,202	2,228	2,202	2,217	-2	-0.09	70,600	-
[8200]	26/04/28	2,221	2,225	2,193	2,219	-2	-0.09	114,800	-
[8200]	26/04/27	2,202	2,227	2,201	2,221	+19	+0.86	81,500	-
[8200]	26/04/24	2,197	2,204	2,180	2,202	+4	+0.18	133,800	-
[8200]	26/04/23	2,201	2,207	2,191	2,198	-12	-0.54	116,600	-
[8200]	26/04/22	2,245	2,245	2,210	2,210	-30	-1.34	74,300	-
[8200]	26/04/21	2,261	2,261	2,230	2,240	-6	-0.27	60,600	-
[8200]	26/04/20	2,247	2,251	2,235	2,246	+10	+0.45	69,300	-
[8200]	26/04/17	2,225	2,245	2,225	2,236	+12	+0.54	74,300	-
[8200]	26/04/16	2,229	2,240	2,219	2,224	-7	-0.31	88,300	-
[8200]	26/04/15	2,222	2,240	2,211	2,231	+40	+1.83	146,800	-
[8200]	26/04/14	2,225	2,245	2,184	2,191	-47	-2.10	247,900	-
[8200]	26/04/13	2,317	2,323	2,221	2,238	-38	-1.67	174,100	-
[8200]	26/04/10	2,330	2,338	2,276	2,276	-48	-2.07	124,600	-
[8200]	26/04/09	2,334	2,366	2,324	2,324	+3	+0.13	145,300	-
[8200]	26/04/08	2,331	2,340	2,320	2,321	-9	-0.39	91,900	-
[8200]	26/04/07	2,339	2,349	2,315	2,330	-9	-0.38	143,500	-
[8200]	26/04/06	2,308	2,344	2,308	2,339	+31	+1.34	137,500	-
[8200]	26/04/03	2,295	2,314	2,295	2,308	+10	+0.44	68,100	-
[8200]	26/04/02	2,291	2,319	2,287	2,298	-5	-0.22	96,400	-
[8200]	26/04/01	2,289	2,303	2,277	2,303	+29	+1.28	144,000	-
[8200]	26/03/31	2,285	2,287	2,269	2,274	+3	+0.13	71,800	-
[8200]	26/03/30	2,255	2,271	2,241	2,271	-11	-0.48	98,000	-
[8200]	26/03/27	2,272	2,290	2,267	2,282	+17	+0.75	164,800	-
[8200]	26/03/26	2,265	2,272	2,249	2,265	-5	-0.22	69,700	-
[8200]	26/03/25	2,265	2,274	2,258	2,270	+10	+0.44	140,600	-
[8200]	26/03/24	2,238	2,260	2,229	2,260	+44	+1.99	122,100	-
[8200]	26/03/23	2,213	2,227	2,203	2,216	-22	-0.98	74,000	-
[8200]	26/03/19	2,238	2,239	2,222	2,238	-2	-0.09	70,500	-
[8200]	26/03/18	2,225	2,240	2,217	2,240	+17	+0.76	80,100	-
[8200]	26/03/17	2,198	2,232	2,198	2,223	+28	+1.28	82,800	-
[8200]	26/03/16	2,210	2,235	2,195	2,195	-5	-0.23	128,500	-
[8200]	26/03/13	2,200	2,221	2,200	2,200	-2	-0.09	88,500	-
[8200]	26/03/12	2,215	2,215	2,187	2,202	-21	-0.94	109,300	-
[8200]	26/03/11	2,236	2,243	2,223	2,223	-10	-0.45	50,400	-
[8200]	26/03/10	2,248	2,248	2,225	2,233	+6	+0.27	94,000	-
[8200]	26/03/09	2,200	2,235	2,181	2,227	+9	+0.41	181,400	-
[8200]	26/03/06	2,204	2,221	2,180	2,218	+10	+0.45	135,600	-
[8200]	26/03/05	2,210	2,231	2,205	2,208	+4	+0.18	121,500	-
[8200]	26/03/04	2,199	2,211	2,177	2,204	+1	+0.05	216,100	-
[8200]	26/03/03	2,226	2,234	2,195	2,203	-29	-1.30	219,600	-
[8200]	26/03/02	2,225	2,252	2,216	2,232	-16	-0.71	169,800	-
[8200]	26/02/27	2,253	2,254	2,236	2,248	-20	-0.88	152,900	-
[8200]	26/02/26	2,255	2,273	2,251	2,268	-16	-0.70	380,600	-
[8200]	26/02/25	2,289	2,292	2,284	2,284	-3	-0.13	446,300	-
[8200]	26/02/24	2,280	2,295	2,277	2,287	+15	+0.66	206,700	-
[8200]	26/02/20	2,292	2,293	2,272	2,272	-27	-1.17	157,600	-
[8200]	26/02/19	2,296	2,299	2,287	2,299	+3	+0.13	92,700	-
[8200]	26/02/18	2,310	2,312	2,295	2,296	-1	-0.04	85,700	-
[8200]	26/02/17	2,308	2,312	2,297	2,297	-19	-0.82	56,100	-
[8200]	26/02/16	2,300	2,316	2,293	2,316	+11	+0.48	92,800	-
[8200]	26/02/13	2,286	2,305	2,280	2,305	+18	+0.79	88,400	-
[8200]	26/02/12	2,300	2,304	2,286	2,287	-13	-0.57	104,500	-
[8200]	26/02/10	2,280	2,300	2,274	2,300	+20	+0.88	121,000	-
[8200]	26/02/09	2,277	2,280	2,263	2,280	+17	+0.75	91,500	-
[8200]	26/02/06	2,266	2,266	2,255	2,263	-2	-0.09	74,200	-
[8200]	26/02/05	2,270	2,272	2,263	2,265	+3	+0.13	86,300	-
[8200]	26/02/04	2,263	2,264	2,251	2,262	+8	+0.35	65,200	-
[8200]	26/02/03	2,270	2,271	2,254	2,254	-7	-0.31	88,500	-
[8200]	26/02/02	2,270	2,276	2,258	2,261	+7	+0.31	91,100	-
[8200]	26/01/30	2,253	2,255	2,238	2,254	+14	+0.63	67,300	-
[8200]	26/01/29	2,222	2,240	2,211	2,240	+9	+0.40	134,700	-
[8200]	26/01/28	2,235	2,240	2,225	2,231	-10	-0.45	90,400	-
[8200]	26/01/27	2,255	2,255	2,237	2,241	-19	-0.84	94,300	-
[8200]	26/01/26	2,265	2,265	2,248	2,260	+7	+0.31	118,300	-
[8200]	26/01/23	2,260	2,260	2,247	2,253	+5	+0.22	59,700	-
[8200]	26/01/22	2,264	2,264	2,244	2,248	+4	+0.18	63,700	-
[8200]	26/01/21	2,271	2,274	2,240	2,244	-23	-1.01	118,600	-
[8200]	26/01/20	2,245	2,269	2,239	2,267	+36	+1.61	113,400	-
[8200]	26/01/19	2,251	2,262	2,231	2,231	-18	-0.80	160,700	-
[8200]	26/01/16	2,263	2,265	2,246	2,249	-2	-0.09	119,200	-
[8200]	26/01/15	2,264	2,270	2,251	2,251	-10	-0.44	184,000	-
[8200]	26/01/14	2,244	2,262	2,240	2,261	+16	+0.71	253,300	-
[8200]	26/01/13	2,301	2,306	2,245	2,245	-66	-2.86	429,100	-
[8200]	26/01/09	2,325	2,328	2,308	2,311	+13	+0.57	120,300	-
[8200]	26/01/08	2,295	2,309	2,288	2,298	+8	+0.35	135,500	-
[8200]	26/01/07	2,306	2,317	2,290	2,290	-8	-0.35	128,500	-
[8200]	26/01/06	2,291	2,305	2,289	2,298	+18	+0.79	138,800	-
[8200]	26/01/05	2,289	2,297	2,272	2,280	-9	-0.39	186,700	-
[8200]	25/12/30	2,301	2,306	2,289	2,289	-7	-0.30	156,100	-
[8200]	25/12/29	2,305	2,317	2,291	2,296	-14	-0.61	186,300	-
[8200]	25/12/26	2,300	2,310	2,298	2,310	+16	+0.70	65,400	-
[8200]	25/12/25	2,295	2,299	2,288	2,294	+3	+0.13	54,000	-
[8200]	25/12/24	2,298	2,307	2,285	2,291	-13	-0.56	62,700	-
[8200]	25/12/23	2,293	2,307	2,293	2,304	+11	+0.48	51,400	-
[8200]	25/12/22	2,300	2,303	2,281	2,293	-7	-0.30	56,700	-
[8200]	25/12/19	2,305	2,314	2,295	2,300	0	0.00	56,000	-
[8200]	25/12/18	2,285	2,309	2,273	2,300	+33	+1.46	77,900	-
[8200]	25/12/17	2,286	2,286	2,258	2,267	-19	-0.83	49,900	-
[8200]	25/12/16	2,308	2,311	2,286	2,286	-22	-0.95	51,500	-
[8200]	25/12/15	2,300	2,315	2,299	2,308	+13	+0.57	57,500	-
[8200]	25/12/12	2,273	2,295	2,273	2,295	+29	+1.28	66,900	-
[8200]	25/12/11	2,297	2,297	2,266	2,266	-20	-0.87	53,600	-
[8200]	25/12/10	2,278	2,287	2,261	2,286	+20	+0.88	47,200	-
[8200]	25/12/09	2,285	2,285	2,255	2,266	-21	-0.92	53,900	-
[8200]	25/12/08	2,293	2,297	2,283	2,287	+7	+0.31	81,400	-
[8200]	25/12/05	2,270	2,281	2,260	2,280	+1	+0.04	39,300	-
[8200]	25/12/04	2,281	2,290	2,266	2,279	+15	+0.66	64,700	-
[8200]	25/12/03	2,303	2,310	2,263	2,264	-56	-2.41	80,400	-
[8200]	25/12/02	2,330	2,330	2,314	2,320	-10	-0.43	49,800	-
[8200]	25/12/01	2,320	2,339	2,311	2,330	-5	-0.21	62,700	-
[8200]	25/11/28	2,323	2,344	2,323	2,335	0	0.00	72,100	-
[8200]	25/11/27	2,313	2,335	2,307	2,335	+21	+0.91	72,200	-
[8200]	25/11/26	2,290	2,314	2,285	2,314	+41	+1.80	105,800	-
[8200]	25/11/25	2,289	2,292	2,269	2,273	-16	-0.70	70,900	-
[8200]	25/11/21	2,260	2,289	2,258	2,289	+41	+1.82	102,500	-
[8200]	25/11/20	2,246	2,259	2,244	2,248	-5	-0.22	52,200	-
[8200]	25/11/19	2,245	2,259	2,237	2,253	+8	+0.36	80,000	-
[8200]	25/11/18	2,248	2,260	2,235	2,245	-14	-0.62	98,400	-
[8200]	25/11/17	2,250	2,261	2,233	2,259	+1	+0.04	113,400	-
[8200]	25/11/14	2,251	2,262	2,246	2,258	+10	+0.44	70,300	-
[8200]	25/11/13	2,242	2,254	2,234	2,248	+16	+0.72	65,700	-
[8200]	25/11/12	2,220	2,242	2,220	2,232	+13	+0.59	98,100	-
[8200]	25/11/11	2,235	2,236	2,211	2,219	-8	-0.36	85,000	-
[8200]	25/11/10	2,233	2,235	2,212	2,227	+7	+0.32	71,400	-
[8200]	25/11/07	2,192	2,220	2,192	2,220	+29	+1.32	84,200	-
[8200]	25/11/06	2,217	2,217	2,191	2,191	-14	-0.63	106,800	-
[8200]	25/11/05	2,210	2,226	2,200	2,205	-9	-0.41	73,600	-
[8200]	25/11/04	2,208	2,216	2,194	2,214	-9	-0.40	90,700	-
[8200]	25/10/31	2,222	2,224	2,204	2,223	+13	+0.59	100,300	-
[8200]	25/10/30	2,191	2,218	2,187	2,210	+21	+0.96	250,400	-
[8200]	25/10/29	2,230	2,235	2,189	2,189	-42	-1.88	195,200	-
[8200]	25/10/28	2,240	2,240	2,223	2,231	-12	-0.53	93,100	-
[8200]	25/10/27	2,225	2,249	2,225	2,243	+18	+0.81	90,600	-
[8200]	25/10/24	2,289	2,289	2,225	2,225	-58	-2.54	184,000	-
[8200]	25/10/23	2,283	2,298	2,276	2,283	-6	-0.26	65,300	-
[8200]	25/10/22	2,284	2,295	2,280	2,289	+12	+0.53	75,200	-
[8200]	25/10/21	2,273	2,280	2,266	2,277	+5	+0.22	89,000	-
[8200]	25/10/20	2,334	2,339	2,270	2,272	-48	-2.07	160,700	-
[8200]	25/10/17	2,310	2,331	2,296	2,320	-14	-0.60	128,900	-
[8200]	25/10/16	2,387	2,387	2,331	2,334	-54	-2.26	179,700	-
[8200]	25/10/15	2,381	2,391	2,352	2,388	+8	+0.34	218,900	-
[8200]	25/10/14	2,256	2,380	2,255	2,380	+124	+5.50	465,400	-
[8200]	25/10/10	2,250	2,267	2,245	2,256	-2	-0.09	109,500	-
[8200]	25/10/09	2,268	2,272	2,256	2,258	-22	-0.96	72,600	-
[8200]	25/10/08	2,282	2,299	2,277	2,280	-5	-0.22	46,400	-
[8200]	25/10/07	2,299	2,300	2,273	2,285	-7	-0.31	51,700	-
[8200]	25/10/06	2,284	2,295	2,261	2,292	+34	+1.51	91,000	-
[8200]	25/10/03	2,250	2,261	2,237	2,258	+7	+0.31	68,000	-
[8200]	25/10/02	2,276	2,277	2,248	2,251	-25	-1.10	74,600	-
[8200]	25/10/01	2,287	2,287	2,261	2,276	-12	-0.52	83,600	-
[8200]	25/09/30	2,316	2,317	2,288	2,288	-27	-1.17	66,800	-
[8200]	25/09/29	2,360	2,364	2,315	2,315	-57	-2.40	98,800	-
[8200]	25/09/26	2,347	2,378	2,342	2,372	+25	+1.07	201,700	-
[8200]	25/09/25	2,320	2,348	2,318	2,347	+26	+1.12	100,000	-
[8200]	25/09/24	2,310	2,330	2,303	2,321	+12	+0.52	72,700	-
[8200]	25/09/22	2,282	2,313	2,281	2,309	+21	+0.92	49,300	-
[8200]	25/09/19	2,299	2,314	2,287	2,288	-19	-0.82	75,000	-
[8200]	25/09/18	2,304	2,319	2,294	2,307	+3	+0.13	51,200	-
[8200]	25/09/17	2,300	2,307	2,292	2,304	+3	+0.13	39,700	-
[8200]	25/09/16	2,289	2,306	2,283	2,301	-6	-0.26	59,100	-
[8200]	25/09/12	2,311	2,325	2,303	2,307	-5	-0.22	72,000	-
[8200]	25/09/11	2,313	2,320	2,287	2,312	-5	-0.22	65,600	-
[8200]	25/09/10	2,289	2,322	2,285	2,317	+33	+1.44	116,400	-
[8200]	25/09/09	2,271	2,284	2,267	2,284	+13	+0.57	76,700	-
[8200]	25/09/08	2,271	2,289	2,265	2,271	+8	+0.35	73,100	-
[8200]	25/09/05	2,271	2,287	2,261	2,263	-20	-0.88	75,400	-