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
[8558]	26/10/29	1,283	1,315	1,277	1,312	+32.0	+2.50	590,800	46,492,729,344
[8558]	26/10/28	1,312	1,312	1,270	1,280	-11.0	-0.85	232,900	45,358,759,936
[8558]	26/10/27	1,280	1,295	1,257	1,291	+34.0	+2.70	222,100	45,748,563,968
[8558]	26/10/26	1,243	1,276	1,233	1,257	+13.0	+1.05	221,200	44,543,721,472
[8558]	26/10/23	1,240	1,244	1,172	1,244	-10.0	-0.80	380,500	44,083,044,352
[8558]	26/10/22	1,305	1,319	1,243	1,254	-53.0	-4.06	160,300	44,437,409,792
[8558]	26/10/21	1,283	1,315	1,276	1,307	+44.0	+3.48	140,900	46,315,548,672
[8558]	26/10/20	1,343	1,343	1,251	1,263	-93.0	-6.86	191,000	44,756,340,736
[8558]	26/10/19	1,343	1,363	1,321	1,356	-17.0	-1.24	105,400	48,051,937,280
[8558]	26/10/16	1,360	1,390	1,354	1,373	+20.0	+1.48	178,100	48,654,356,480
[8558]	26/10/15	1,351	1,383	1,335	1,353	-43.0	-3.08	208,900	47,945,629,696
[8558]	26/10/14	1,450	1,450	1,394	1,396	-59.0	-4.05	189,800	49,469,399,040
[8558]	26/10/13	1,460	1,469	1,435	1,455	+24.0	+1.68	143,200	51,560,153,088
[8558]	26/10/09	1,488	1,497	1,428	1,431	-44.0	-2.98	236,200	50,709,676,032
[8558]	26/10/08	1,519	1,521	1,468	1,475	-52.0	-3.41	229,300	52,268,883,968
[8558]	26/10/07	1,577	1,585	1,513	1,527	-57.0	-3.60	223,800	54,111,584,256
[8558]	26/10/06	1,543	1,593	1,537	1,584	+51.0	+3.33	251,600	56,131,465,216
[8558]	26/10/05	1,570	1,581	1,520	1,533	-23.0	-1.48	194,000	54,324,203,520
[8558]	26/10/02	1,524	1,590	1,524	1,556	+24.0	+1.57	263,700	55,139,241,984
[8558]	26/10/01	1,558	1,560	1,501	1,532	-54.0	-3.40	242,100	54,288,769,024
[8558]	26/09/30	1,560	1,605	1,540	1,586	+26.0	+1.67	186,900	56,202,338,304
[8558]	26/09/29	1,565	1,592	1,544	1,560	-24.0	-1.52	175,700	55,280,988,160
[8558]	26/09/28	1,600	1,606	1,576	1,584	-1.0	-0.06	171,500	56,131,465,216
[8558]	26/09/25	1,510	1,585	1,510	1,585	+88.0	+5.88	272,700	56,166,903,808
[8558]	26/09/24	1,502	1,507	1,469	1,497	-18.0	-1.19	199,700	53,048,487,936
[8558]	26/09/18	1,500	1,523	1,482	1,515	+9.0	+0.60	275,700	53,686,345,728
[8558]	26/09/17	1,544	1,578	1,497	1,506	-19.0	-1.25	154,800	53,367,418,880
[8558]	26/09/16	1,500	1,542	1,495	1,525	+25.0	+1.67	195,200	54,040,711,168
[8558]	26/09/15	1,500	1,511	1,478	1,500	+5.0	+0.33	151,500	53,154,799,616
[8558]	26/09/14	1,460	1,507	1,451	1,495	+27.0	+1.84	157,700	52,977,614,848
[8558]	26/09/11	1,429	1,489	1,410	1,468	-2.0	-0.14	182,900	52,020,830,208
[8558]	26/09/10	1,427	1,480	1,427	1,470	+40.0	+2.80	83,400	52,091,703,296
[8558]	26/09/09	1,453	1,472	1,430	1,430	-38.0	-2.59	117,800	50,674,241,536
[8558]	26/09/08	1,502	1,508	1,468	1,468	-52.0	-3.42	130,100	52,020,830,208
[8558]	26/09/07	1,508	1,522	1,498	1,520	+19.0	+1.27	133,700	53,863,530,496
[8558]	26/09/04	1,505	1,518	1,465	1,501	+5.0	+0.33	168,500	53,190,234,112
[8558]	26/09/03	1,458	1,520	1,451	1,496	+46.0	+3.17	238,900	53,013,053,440
[8558]	26/09/02	1,440	1,464	1,426	1,450	-12.0	-0.82	182,700	51,382,972,416
[8558]	26/09/01	1,450	1,478	1,426	1,462	-3.0	-0.20	164,500	51,808,210,944
[8558]	26/08/31	1,491	1,500	1,465	1,465	-31.0	-2.07	163,000	51,914,518,528
[8558]	26/08/28	1,460	1,504	1,458	1,496	+29.0	+1.98	156,300	53,013,053,440
[8558]	26/08/27	1,470	1,495	1,459	1,467	+7.0	+0.48	117,400	51,985,391,616
[8558]	26/08/26	1,448	1,475	1,446	1,460	+16.0	+1.11	123,500	51,737,337,856
[8558]	26/08/25	1,456	1,462	1,430	1,444	-1.0	-0.07	104,600	51,170,353,152
[8558]	26/08/24	1,479	1,483	1,435	1,445	-11.0	-0.76	138,300	51,205,787,648
[8558]	26/08/21	1,450	1,472	1,431	1,456	-13.0	-0.88	121,900	51,595,591,680
[8558]	26/08/20	1,451	1,472	1,431	1,469	+7.0	+0.48	160,400	52,056,264,704
[8558]	26/08/19	1,530	1,536	1,461	1,462	-90.0	-5.80	266,500	51,808,210,944
[8558]	26/08/18	1,528	1,583	1,528	1,552	+24.0	+1.57	171,100	54,997,495,808
[8558]	26/08/17	1,532	1,545	1,516	1,528	+4	+0.26	144,500	-
[8558]	26/08/14	1,487	1,575	1,487	1,524	+37	+2.49	345,700	-
[8558]	26/08/13	1,411	1,492	1,411	1,487	+95	+6.82	291,600	-
[8558]	26/08/12	1,378	1,400	1,365	1,392	+36	+2.65	210,200	-
[8558]	26/08/10	1,398	1,399	1,353	1,356	-29	-2.09	188,000	-
[8558]	26/08/07	1,400	1,402	1,367	1,385	-6	-0.43	144,600	-
[8558]	26/08/06	1,325	1,406	1,322	1,391	+69	+5.22	303,500	-
[8558]	26/08/05	1,312	1,322	1,275	1,322	-28	-2.07	457,700	-
[8558]	26/08/04	1,345	1,362	1,331	1,350	+9	+0.67	135,500	-
[8558]	26/08/03	1,320	1,352	1,290	1,341	+14	+1.06	297,800	-
[8558]	26/07/31	1,344	1,363	1,296	1,327	+2	+0.15	174,200	-
[8558]	26/07/30	1,333	1,349	1,308	1,325	-38	-2.79	229,000	-
[8558]	26/07/29	1,390	1,391	1,316	1,363	-38	-2.71	305,300	-
[8558]	26/07/28	1,433	1,441	1,401	1,401	-46	-3.18	192,400	-
[8558]	26/07/27	1,469	1,481	1,433	1,447	-13	-0.89	213,100	-
[8558]	26/07/24	1,445	1,508	1,440	1,460	+16	+1.11	287,000	-
[8558]	26/07/23	1,405	1,449	1,403	1,444	+44	+3.14	204,600	-
[8558]	26/07/22	1,400	1,422	1,392	1,400	+9	+0.65	219,700	-
[8558]	26/07/21	1,348	1,401	1,330	1,391	+68	+5.14	261,000	-
[8558]	26/07/17	1,370	1,385	1,293	1,323	-57	-4.13	310,200	-
[8558]	26/07/16	1,404	1,407	1,365	1,380	-19	-1.36	202,300	-
[8558]	26/07/15	1,379	1,404	1,343	1,399	+50	+3.71	331,500	-
[8558]	26/07/14	1,315	1,359	1,293	1,349	+38	+2.90	360,600	-
[8558]	26/07/13	1,279	1,326	1,279	1,311	+39	+3.07	373,700	-
[8558]	26/07/10	1,303	1,307	1,230	1,272	-54	-4.07	806,900	-
[8558]	26/07/09	1,366	1,376	1,309	1,326	-70	-5.01	601,800	-
[8558]	26/07/08	1,327	1,439	1,301	1,396	-5	-0.36	877,400	-
[8558]	26/07/07	1,560	1,623	1,367	1,401	-130	-8.49	779,200	-
[8558]	26/07/06	1,537	1,538	1,507	1,531	-5	-0.33	164,800	-
[8558]	26/07/03	1,510	1,544	1,486	1,536	+33	+2.20	125,900	-
[8558]	26/07/02	1,515	1,580	1,501	1,503	+10	+0.67	146,500	-
[8558]	26/07/01	1,468	1,516	1,468	1,493	+37	+2.54	203,000	-
[8558]	26/06/30	1,430	1,468	1,427	1,456	+12	+0.83	161,500	-
[8558]	26/06/29	1,432	1,454	1,409	1,444	+6	+0.42	152,400	-
[8558]	26/06/26	1,442	1,464	1,424	1,438	-1	-0.07	144,900	-
[8558]	26/06/25	1,415	1,466	1,404	1,439	+29	+2.06	189,400	-
[8558]	26/06/24	1,436	1,458	1,399	1,410	-26	-1.81	119,300	-
[8558]	26/06/23	1,439	1,474	1,436	1,436	-4	-0.28	148,100	-
[8558]	26/06/22	1,431	1,447	1,422	1,440	+10	+0.70	94,200	-
[8558]	26/06/19	1,480	1,488	1,402	1,430	-46	-3.12	209,500	-
[8558]	26/06/18	1,498	1,517	1,476	1,476	0	0.00	147,700	-
[8558]	26/06/17	1,520	1,558	1,476	1,476	-28	-1.86	180,900	-
[8558]	26/06/16	1,496	1,507	1,459	1,504	+1	+0.07	232,700	-
[8558]	26/06/15	1,510	1,529	1,486	1,503	+23	+1.55	169,500	-
[8558]	26/06/12	1,471	1,508	1,465	1,480	+32	+2.21	231,600	-
[8558]	26/06/11	1,500	1,520	1,426	1,448	-28	-1.90	202,800	-
[8558]	26/06/10	1,478	1,560	1,470	1,476	-19	-1.27	409,900	-
[8558]	26/06/09	1,407	1,499	1,400	1,495	+95	+6.79	422,700	-
[8558]	26/06/08	1,320	1,403	1,310	1,400	+37	+2.71	265,100	-
[8558]	26/06/05	1,363	1,378	1,341	1,363	+21	+1.56	176,000	-
[8558]	26/06/04	1,290	1,367	1,282	1,342	+17	+1.28	159,200	-
[8558]	26/06/03	1,361	1,374	1,314	1,325	-29	-2.14	231,700	-
[8558]	26/06/02	1,270	1,357	1,219	1,354	+97	+7.72	410,800	-
[8558]	26/06/01	1,280	1,283	1,242	1,257	-23	-1.80	166,200	-
[8558]	26/05/29	1,260	1,305	1,260	1,280	+29	+2.32	125,600	-
[8558]	26/05/28	1,280	1,280	1,227	1,251	-29	-2.27	174,200	-
[8558]	26/05/27	1,272	1,306	1,251	1,280	-2	-0.16	132,200	-
[8558]	26/05/26	1,255	1,303	1,230	1,282	+18	+1.42	138,600	-
[8558]	26/05/25	1,304	1,304	1,257	1,264	-36	-2.77	140,800	-
[8558]	26/05/22	1,298	1,306	1,269	1,300	+13.0	+1.01	160,300	-
[8558]	26/05/21	1,272	1,331	1,272	1,287	+30.0	+2.39	240,000	-
[8558]	26/05/20	1,260	1,284	1,240	1,257	+5.0	+0.40	223,700	-
[8558]	26/05/19	1,217	1,255	1,209	1,252	+63.0	+5.30	281,500	-
[8558]	26/05/18	1,203	1,208	1,178	1,189	-12.0	-1.00	188,900	-
[8558]	26/05/15	1,196	1,224	1,180	1,201	-6.0	-0.50	174,600	-
[8558]	26/05/14	1,224	1,225	1,176	1,207	-7.0	-0.58	255,700	-
[8558]	26/05/13	1,206	1,268	1,195	1,214	+128.0	+11.79	813,200	-
[8558]	26/05/12	1,087	1,098	1,068	1,086	+13.0	+1.21	180,800	-
[8558]	26/05/11	1,053	1,083	1,053	1,073	+2.0	+0.19	181,700	-
[8558]	26/05/08	1,073	1,081	1,036	1,071	-19.0	-1.74	289,900	-
[8558]	26/05/07	1,075	1,106	1,065	1,090	+34.0	+3.22	165,300	-
[8558]	26/05/01	1,045	1,067	1,027	1,056	+9.0	+0.86	135,400	-
[8558]	26/04/30	1,065	1,066	1,036	1,047	-41.0	-3.77	195,300	-
[8558]	26/04/28	1,039	1,089	1,034	1,088	+59.0	+5.73	207,400	-
[8558]	26/04/27	1,034	1,034	1,010	1,029	-5	-0.48	109,800	-
[8558]	26/04/24	1,054	1,055	1,030	1,034	-14	-1.34	94,900	-
[8558]	26/04/23	1,048	1,052	1,034	1,048	-5	-0.47	99,300	-
[8558]	26/04/22	1,098	1,098	1,049	1,053	-47	-4.27	136,700	-
[8558]	26/04/21	1,138	1,139	1,100	1,100	-36	-3.17	160,600	-
[8558]	26/04/20	1,151	1,153	1,132	1,136	-15	-1.30	87,000	-
[8558]	26/04/17	1,168	1,175	1,146	1,151	-19	-1.62	94,700	-
[8558]	26/04/16	1,158	1,183	1,158	1,170	+16	+1.39	118,700	-
[8558]	26/04/15	1,145	1,170	1,145	1,154	+26	+2.30	148,000	-
[8558]	26/04/14	1,135	1,138	1,123	1,128	-1	-0.09	106,600	-
[8558]	26/04/13	1,120	1,135	1,110	1,129	+8	+0.71	79,500	-
[8558]	26/04/10	1,126	1,150	1,118	1,121	+7	+0.63	133,100	-
[8558]	26/04/09	1,120	1,139	1,104	1,114	-16	-1.42	254,600	-
[8558]	26/04/08	1,127	1,134	1,109	1,130	+46	+4.24	197,100	-
[8558]	26/04/07	1,078	1,108	1,066	1,084	+20	+1.88	180,100	-
[8558]	26/04/06	1,069	1,086	1,062	1,064	-6	-0.56	256,800	-
[8558]	26/04/03	1,084	1,085	1,062	1,070	+9	+0.85	134,200	-
[8558]	26/04/02	1,100	1,114	1,057	1,061	-18	-1.67	128,100	-
[8558]	26/04/01	1,058	1,082	1,037	1,079	+89	+8.99	228,700	-
[8558]	26/03/31	991	1,028	988	990	-20	-1.98	179,200	-
[8558]	26/03/30	973	1,013	971	1,010	-58	-5.43	381,500	-
[8558]	26/03/27	1,050	1,081	1,050	1,068	+6	+0.56	232,900	-
[8558]	26/03/26	1,078	1,089	1,047	1,062	-18	-1.67	137,400	-
[8558]	26/03/25	1,040	1,085	1,040	1,080	+56	+5.47	230,300	-
[8558]	26/03/24	1,029	1,035	1,014	1,024	+29	+2.91	149,100	-
[8558]	26/03/23	1,027	1,032	992	995	-60	-5.69	284,400	-
[8558]	26/03/19	1,047	1,070	1,040	1,055	-22	-2.04	294,400	-
[8558]	26/03/18	1,055	1,078	1,052	1,077	+42	+4.06	214,200	-
[8558]	26/03/17	1,049	1,057	1,029	1,035	+2	+0.19	217,000	-
[8558]	26/03/16	1,023	1,046	1,006	1,033	-3	-0.29	459,900	-
[8558]	26/03/13	1,008	1,047	1,008	1,036	-2	-0.19	145,300	-
[8558]	26/03/12	1,055	1,072	1,032	1,038	-46	-4.24	136,300	-
[8558]	26/03/11	1,100	1,114	1,084	1,084	-6	-0.55	109,900	-
[8558]	26/03/10	1,070	1,099	1,052	1,090	+50	+4.81	170,800	-
[8558]	26/03/09	1,004	1,049	1,002	1,040	-72	-6.47	277,400	-
[8558]	26/03/06	1,081	1,113	1,064	1,112	+3	+0.27	150,400	-
[8558]	26/03/05	1,087	1,119	1,079	1,109	+76	+7.36	218,000	-
[8558]	26/03/04	1,064	1,090	1,010	1,033	-91	-8.10	329,700	-
[8558]	26/03/03	1,156	1,165	1,124	1,124	-32	-2.77	184,200	-
[8558]	26/03/02	1,156	1,167	1,135	1,156	-75	-6.09	333,400	-
[8558]	26/02/27	1,192	1,231	1,182	1,231	+47	+3.97	170,800	-
[8558]	26/02/26	1,176	1,195	1,170	1,184	+16	+1.37	128,800	-
[8558]	26/02/25	1,201	1,202	1,161	1,168	-34	-2.83	203,200	-
[8558]	26/02/24	1,231	1,231	1,179	1,202	-32	-2.59	209,100	-
[8558]	26/02/20	1,203	1,235	1,200	1,234	+12	+0.98	251,300	-
[8558]	26/02/19	1,179	1,224	1,170	1,222	+53	+4.53	165,200	-
[8558]	26/02/18	1,175	1,175	1,154	1,169	+13	+1.12	138,700	-
[8558]	26/02/17	1,189	1,200	1,156	1,156	-45	-3.75	167,000	-
[8558]	26/02/16	1,202	1,205	1,175	1,201	-1	-0.08	165,800	-
[8558]	26/02/13	1,240	1,255	1,197	1,202	-63	-4.98	315,500	-
[8558]	26/02/12	1,200	1,267	1,198	1,265	+62	+5.15	245,900	-
[8558]	26/02/10	1,224	1,234	1,203	1,203	-5	-0.41	206,900	-
[8558]	26/02/09	1,210	1,214	1,176	1,208	+30	+2.55	308,700	-
[8558]	26/02/06	1,182	1,182	1,146	1,178	-8	-0.67	318,400	-
[8558]	26/02/05	1,182	1,198	1,171	1,186	+22	+1.89	193,000	-
[8558]	26/02/04	1,170	1,175	1,128	1,164	+5	+0.43	292,400	-
[8558]	26/02/03	1,146	1,165	1,130	1,159	+43	+3.85	192,000	-
[8558]	26/02/02	1,161	1,174	1,111	1,116	-35	-3.04	200,000	-
[8558]	26/01/30	1,149	1,156	1,141	1,151	+11	+0.96	97,900	-
[8558]	26/01/29	1,122	1,148	1,113	1,140	+9	+0.80	161,700	-
[8558]	26/01/28	1,135	1,145	1,122	1,131	-24	-2.08	121,100	-
[8558]	26/01/27	1,148	1,155	1,132	1,155	+2	+0.17	116,000	-
[8558]	26/01/26	1,162	1,172	1,148	1,153	-52	-4.32	226,300	-
[8558]	26/01/23	1,191	1,211	1,191	1,205	+14	+1.18	118,400	-
[8558]	26/01/22	1,186	1,209	1,176	1,191	+25	+2.14	137,800	-
[8558]	26/01/21	1,171	1,172	1,148	1,166	-32	-2.67	225,400	-
[8558]	26/01/20	1,212	1,212	1,193	1,198	-17	-1.40	118,800	-
[8558]	26/01/19	1,216	1,235	1,198	1,215	-1	-0.08	132,900	-
[8558]	26/01/16	1,212	1,223	1,206	1,216	+11	+0.91	119,600	-
[8558]	26/01/15	1,184	1,212	1,180	1,205	+23	+1.95	137,300	-
[8558]	26/01/14	1,180	1,187	1,153	1,182	+10	+0.85	135,700	-
[8558]	26/01/13	1,179	1,179	1,152	1,172	+21	+1.82	162,600	-
[8558]	26/01/09	1,140	1,160	1,140	1,151	+19	+1.68	149,500	-
[8558]	26/01/08	1,128	1,154	1,126	1,132	-2	-0.18	126,800	-
[8558]	26/01/07	1,111	1,140	1,107	1,134	+24	+2.16	162,900	-
[8558]	26/01/06	1,104	1,124	1,104	1,110	+12	+1.09	148,900	-
[8558]	26/01/05	1,087	1,103	1,087	1,098	+21	+1.95	120,600	-
[8558]	25/12/30	1,075	1,110	1,068	1,077	-9	-0.83	238,600	-
[8558]	25/12/29	1,055	1,086	1,043	1,086	+36	+3.43	156,500	-
[8558]	25/12/26	1,042	1,061	1,039	1,050	+3	+0.29	135,700	-
[8558]	25/12/25	1,040	1,050	1,025	1,047	+13	+1.26	97,800	-
[8558]	25/12/24	1,044	1,049	1,026	1,034	-10	-0.96	77,700	-
[8558]	25/12/23	1,025	1,050	1,025	1,044	+19	+1.85	107,500	-
[8558]	25/12/22	1,045	1,046	1,023	1,025	-8	-0.77	129,800	-
[8558]	25/12/19	1,014	1,033	1,012	1,033	+17	+1.67	177,300	-
[8558]	25/12/18	993	1,016	988	1,016	+20	+2.01	140,300	-
[8558]	25/12/17	1,009	1,009	985	996	-7	-0.70	287,100	-
[8558]	25/12/16	1,040	1,040	999	1,003	-32	-3.09	178,300	-
[8558]	25/12/15	1,015	1,042	1,008	1,035	+26	+2.58	127,400	-
[8558]	25/12/12	1,012	1,022	1,005	1,009	+17	+1.71	111,500	-
[8558]	25/12/11	1,019	1,024	992	992	-18	-1.78	131,200	-
[8558]	25/12/10	1,020	1,020	999	1,010	-3	-0.30	132,700	-
[8558]	25/12/09	1,022	1,031	1,009	1,013	-10	-0.98	92,900	-
[8558]	25/12/08	1,027	1,032	1,011	1,023	+5	+0.49	90,200	-
[8558]	25/12/05	1,022	1,030	1,012	1,018	-15	-1.45	68,700	-
[8558]	25/12/04	1,001	1,037	997	1,033	+31	+3.09	151,900	-
[8558]	25/12/03	1,008	1,008	988	1,002	-5	-0.50	112,200	-
[8558]	25/12/02	1,039	1,044	1,005	1,007	-25	-2.42	163,700	-
[8558]	25/12/01	1,018	1,048	1,012	1,032	+20	+1.98	264,900	-
[8558]	25/11/28	990	1,012	986	1,012	+24	+2.43	196,000	-
[8558]	25/11/27	982	1,000	980	988	+18	+1.86	189,100	-
[8558]	25/11/26	950	970	947	970	+29	+3.08	205,200	-
[8558]	25/11/25	940	955	932	941	+1	+0.11	117,500	-
[8558]	25/11/21	907	940	906	940	+26	+2.84	122,800	-
[8558]	25/11/20	915	919	906	914	+9	+0.99	77,900	-
[8558]	25/11/19	906	909	893	905	+11	+1.23	122,100	-
[8558]	25/11/18	913	914	894	894	-29	-3.14	147,200	-
[8558]	25/11/17	936	942	912	923	-8	-0.86	129,300	-
[8558]	25/11/14	920	945	917	931	+4	+0.43	142,300	-
[8558]	25/11/13	918	935	916	927	+17	+1.87	136,200	-
[8558]	25/11/12	889	919	888	910	+8	+0.89	147,200	-
[8558]	25/11/11	923	926	899	902	-16	-1.74	159,000	-
[8558]	25/11/10	926	926	911	918	+5	+0.55	65,800	-
[8558]	25/11/07	936	936	908	913	-24	-2.56	98,800	-
[8558]	25/11/06	923	946	915	937	+19	+2.07	111,300	-
[8558]	25/11/05	931	937	886	918	-23	-2.44	275,900	-
[8558]	25/11/04	921	943	919	941	+12	+1.29	126,600	-
[8558]	25/10/31	926	929	916	929	0	0.00	178,300	-
[8558]	25/10/30	907	929	907	929	+27	+2.99	278,200	-
[8558]	25/10/29	920	927	897	902	-18	-1.96	126,700	-
[8558]	25/10/28	941	941	920	920	-22	-2.34	96,000	-
[8558]	25/10/27	935	954	935	942	+13	+1.40	143,700	-
[8558]	25/10/24	937	937	923	929	-7	-0.75	79,300	-
[8558]	25/10/23	931	939	926	936	+5	+0.54	96,500	-
[8558]	25/10/22	928	935	925	931	+5	+0.54	86,800	-
[8558]	25/10/21	953	958	926	926	-23	-2.42	228,200	-
[8558]	25/10/20	924	949	919	949	+35	+3.83	141,400	-
[8558]	25/10/17	894	914	885	914	+5	+0.55	103,300	-
[8558]	25/10/16	903	911	902	909	+12	+1.34	59,600	-
[8558]	25/10/15	890	899	890	897	+11	+1.24	74,400	-
[8558]	25/10/14	893	903	875	886	-29	-3.17	164,600	-
[8558]	25/10/10	945	949	911	915	-45	-4.69	244,600	-
[8558]	25/10/09	945	961	942	960	+19	+2.02	97,500	-
[8558]	25/10/08	934	962	932	941	+15	+1.62	107,400	-
[8558]	25/10/07	938	940	923	926	-10	-1.07	95,600	-
[8558]	25/10/06	940	944	905	936	+3	+0.32	147,500	-
[8558]	25/10/03	927	941	927	933	+6	+0.65	57,000	-
[8558]	25/10/02	944	947	920	927	-19	-2.01	142,300	-
[8558]	25/10/01	995	995	942	946	-49	-4.92	203,900	-
[8558]	25/09/30	968	998	967	995	+29	+3.00	180,400	-
[8558]	25/09/29	988	990	964	966	-22	-2.23	123,600	-
[8558]	25/09/26	959	998	959	988	+35	+3.67	246,900	-
[8558]	25/09/25	944	953	939	953	+14	+1.49	92,100	-
[8558]	25/09/24	939	939	929	939	+4	+0.43	109,600	-
[8558]	25/09/22	946	949	933	935	-12	-1.27	127,300	-
[8558]	25/09/19	949	955	932	947	+1	+0.11	242,900	-
[8558]	25/09/18	969	969	943	946	-13	-1.36	125,300	-
[8558]	25/09/17	981	981	953	959	-25	-2.54	195,800	-
[8558]	25/09/16	1,000	1,001	976	984	-18	-1.80	208,600	-
[8558]	25/09/12	999	1,016	985	1,002	+13	+1.31	451,900	-
[8558]	25/09/11	980	989	966	989	+10	+1.02	205,200	-
[8558]	25/09/10	956	991	956	979	+23	+2.41	237,700	-
[8558]	25/09/09	970	977	946	956	-12	-1.24	168,000	-
[8558]	25/09/08	970	970	956	968	-2	-0.21	136,300	-
[8558]	25/09/05	945	977	943	970	+26	+2.75	178,000	-