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
[2163]	26/10/29	939	945	936	942	+4	+0.426439	15,000	19,969,765,376
[2163]	26/10/28	950	950	938	938	-9	-0.95037	11,600	19,884,967,936
[2163]	26/10/27	955	957	944	947	-5	-0.52521	18,900	20,075,761,664
[2163]	26/10/26	939	953	939	952	+10	+1.061571	20,900	20,181,757,952
[2163]	26/10/23	961	961	935	942	-8	-0.842105	54,800	19,969,765,376
[2163]	26/10/22	933	952	933	950	+18	+1.93133	39,600	20,139,360,256
[2163]	26/10/21	930	936	926	932	+3	+0.322928	29,200	19,757,772,800
[2163]	26/10/20	933	940	929	929	-1	-0.107527	16,500	19,694,174,208
[2163]	26/10/19	937	939	930	930	-7	-0.747065	24,200	19,715,373,056
[2163]	26/10/16	933	943	933	937	+5	+0.536481	24,200	19,863,769,088
[2163]	26/10/15	935	940	932	932	-8	-0.851064	25,700	19,757,772,800
[2163]	26/10/14	936	944	935	940	+4	+0.42735	12,100	19,927,365,632
[2163]	26/10/13	930	940	930	936	+7	+0.753498	13,200	19,842,568,192
[2163]	26/10/09	930	936	929	929	-1	-0.107527	18,800	19,694,174,208
[2163]	26/10/08	933	933	925	930	-8	-0.852878	29,200	19,715,373,056
[2163]	26/10/07	934	940	930	938	+4	+0.428266	12,500	19,884,967,936
[2163]	26/10/06	922	934	922	934	+11	+1.191766	21,700	19,800,170,496
[2163]	26/10/05	930	936	922	923	-7	-0.752688	35,800	19,566,977,024
[2163]	26/10/02	940	940	930	930	-10	-1.06383	28,000	19,715,373,056
[2163]	26/10/01	950	950	937	940	-8	-0.843882	28,000	19,927,365,632
[2163]	26/09/30	944	952	940	948	+4	+0.423729	29,900	20,096,960,512
[2163]	26/09/29	952	957	944	944	-13	-1.358412	18,800	20,012,163,072
[2163]	26/09/28	950	957	948	957	+8	+0.842993	21,400	20,287,754,240
[2163]	26/09/25	954	955	946	949	-4	-0.419727	20,000	20,118,159,360
[2163]	26/09/24	954	957	951	953	-1	-0.104822	15,200	20,202,956,800
[2163]	26/09/18	956	956	948	954	+3	+0.315457	21,900	20,224,157,696
[2163]	26/09/17	946	955	946	951	+5	+0.528541	21,300	20,160,559,104
[2163]	26/09/16	949	955	945	946	-7	-0.734523	15,600	20,054,562,816
[2163]	26/09/15	951	956	951	953	+4	+0.421496	15,500	20,202,956,800
[2163]	26/09/14	938	954	938	949	+14	+1.497326	26,500	20,118,159,360
[2163]	26/09/11	935	951	930	935	0	0	82,200	19,821,369,344
[2163]	26/09/10	953	970	921	935	-24	-2.502607	359,000	19,821,369,344
[2163]	26/09/09	959	960	955	959	0	0	20,600	20,330,153,984
[2163]	26/09/08	963	963	958	959	-2	-0.208117	18,000	20,330,153,984
[2163]	26/09/07	968	968	961	961	-4	-0.414508	16,600	20,372,551,680
[2163]	26/09/04	960	968	960	965	+6	+0.625652	16,300	20,457,349,120
[2163]	26/09/03	968	968	959	959	-2	-0.208117	15,800	20,330,153,984
[2163]	26/09/02	968	969	961	961	-13	-1.334702	26,700	20,372,551,680
[2163]	26/09/01	977	980	969	974	-3	-0.307062	17,800	20,648,142,848
[2163]	26/08/31	973	977	969	977	+4	+0.4111	22,400	20,711,741,440
[2163]	26/08/28	971	977	968	973	+1	+0.102881	11,700	20,626,944,000
[2163]	26/08/27	978	980	960	972	-6	-0.613497	35,500	20,605,745,152
[2163]	26/08/26	981	984	977	978	-1	-0.102145	15,700	20,732,940,288
[2163]	26/08/25	979	980	970	979	+8	+0.823893	18,300	20,754,139,136
[2163]	26/08/24	971	978	971	971	-3	-0.308008	15,700	20,584,546,304
[2163]	26/08/21	974	978	972	974	+4	+0.412371	20,300	20,648,142,848
[2163]	26/08/20	967	974	967	970	+3	+0.310238	16,500	20,563,345,408
[2163]	26/08/19	972	974	963	967	0	0	19,400	20,499,748,864
[2163]	26/08/18	976	976	967	967	-9	-0.922131	24,500	20,499,748,864
[2163]	26/08/17	981	981	975	976	-5	-0.509684	22,700	20,690,542,592
[2163]	26/08/14	977	983	975	981	+5	+0.512295	50,100	20,796,538,880
[2163]	26/08/13	981	982	974	976	-5	-0.509684	30,700	20,690,542,592
[2163]	26/08/12	976	983	972	981	+12	+1.23839	36,600	20,796,538,880
[2163]	26/08/10	963	972	956	969	+16	+1.678909	63,700	20,542,146,560
[2163]	26/08/07	950	953	947	953	+6	+0.63358	30,600	20,202,956,800
[2163]	26/08/06	945	949	945	947	+2	+0.21164	23,000	20,075,761,664
[2163]	26/08/05	946	947	943	945	0	0	21,100	20,033,363,968
[2163]	26/08/04	950	951	944	945	-4	-0.421496	58,800	20,033,363,968
[2163]	26/08/03	957	957	946	949	-2	-0.210305	58,300	20,118,159,360
[2163]	26/07/31	953	956	948	951	-2	-0.209864	69,200	20,160,559,104
[2163]	26/07/30	951	963	939	953	-55	-5.456349	141,000	20,202,956,800
[2163]	26/07/29	1,003	1,009	1,002.5	1,008	+1.5	+0.149031	79,200	21,368,920,064
[2163]	26/07/28	1,008.5	1,009	1,003	1,006.5	+1	+0.099453	30,200	21,337,120,768
[2163]	26/07/27	1,002.5	1,007	1,001.5	1,005.5	+9	+0.903161	23,200	21,315,921,920
[2163]	26/07/24	1,000	1,002	996	996.5	-3.5	-0.35	47,400	21,125,128,192
[2163]	26/07/23	1,006	1,006	999.5	1,000	-4.5	-0.447984	28,400	21,199,325,184
[2163]	26/07/22	1,002.5	1,004.5	999	1,004.5	+2.5	+0.249501	35,000	21,294,723,072
[2163]	26/07/21	1,001	1,012	998.5	1,002	+1	+0.0999	61,600	21,241,724,928
[2163]	26/07/17	1,010	1,011.5	1,000	1,001	-8	-0.792864	41,400	-
[2163]	26/07/16	1,005.5	1,013	1,005.5	1,009	+1	+0.099206	48,000	-
[2163]	26/07/15	1,010	1,013.5	1,006	1,008	+2.5	+0.248633	16,600	-
[2163]	26/07/14	1,010.5	1,015	1,004.5	1,005.5	+0.5	+0.049751	34,200	-
[2163]	26/07/13	1,012.5	1,016.5	1,005	1,005	-7.5	-0.740741	28,000	-
[2163]	26/07/10	1,012.5	1,014	1,006.5	1,012.5	+2.5	+0.247525	30,600	-
[2163]	26/07/09	1,005.5	1,012	1,005.5	1,010	+1.5	+0.148736	19,200	-
[2163]	26/07/08	1,009	1,012.5	1,006.5	1,008.5	-0.5	-0.049554	24,400	-
[2163]	26/07/07	1,009	1,022	1,009	1,009	0	0	47,400	-
[2163]	26/07/06	1,010	1,014.5	1,006.5	1,009	+3	+0.298211	35,000	-
[2163]	26/07/03	1,002	1,006.5	1,001	1,006	+5.5	+0.549725	29,000	-
[2163]	26/07/02	997.5	1,001	990	1,000.5	+15.5	+1.573604	62,800	-
[2163]	26/07/01	981	989	980.5	985	-6	-0.605449	48,000	-
[2163]	26/06/30	984.5	991	980	991	+6	+0.609137	40,000	-
[2163]	26/06/29	979.5	987	979.5	985	+10.5	+1.077476	55,000	-
[2163]	26/06/26	960	975.5	958	974.5	+13	+1.352054	26,600	-
[2163]	26/06/25	968.5	969	961.5	961.5	-2.5	-0.259336	17,400	-
[2163]	26/06/24	956.5	969	956.5	964	-0.5	-0.05184	30,400	-
[2163]	26/06/23	965	965	955	964.5	+4.5	+0.46875	30,600	-
[2163]	26/06/22	966.5	969	958	960	-6.5	-0.67253	31,400	-
[2163]	26/06/19	966.5	968	958	966.5	+2	+0.207361	31,600	-
[2163]	26/06/18	966.5	971.5	963.5	964.5	+1	+0.103788	26,400	-
[2163]	26/06/17	951.5	968	951.5	963.5	+12	+1.261167	73,400	-
[2163]	26/06/16	957.5	975	944.5	951.5	-5	-0.522739	139,600	-
[2163]	26/06/15	949.5	957.5	947.5	956.5	+3.5	+0.367261	64,800	-
[2163]	26/06/12	951.5	965	946.5	953	-11.5	-1.192328	88,600	-
[2163]	26/06/11	964	964.5	949.5	964.5	-5.5	-0.56701	39,800	-
[2163]	26/06/10	953	998.5	949	970	+19	+1.997897	150,600	-
[2163]	26/06/09	959	959	951	951	0	0	13,400	-
[2163]	26/06/08	950	959.5	945	951	-4.5	-0.470958	30,800	-
[2163]	26/06/05	946.5	960.5	946	955.5	+8.5	+0.897571	32,600	-
[2163]	26/06/04	951	952.5	945.5	947	-7.5	-0.785752	38,400	-
[2163]	26/06/03	950	957	945	954.5	+4	+0.420831	33,800	-
[2163]	26/06/02	960.5	960.5	950.5	950.5	-12	-1.246753	45,400	-
[2163]	26/06/01	967.5	974.5	961	962.5	-8.5	-0.875386	27,000	-
[2163]	26/05/29	978	983	966	971	-1	-0.102881	35,200	-
[2163]	26/05/28	961	975.5	961	972	+3.5	+0.361384	20,000	-
[2163]	26/05/27	962.5	968.5	961.5	968.5	+6.5	+0.675676	19,000	-
[2163]	26/05/26	957.5	969	957	962	+3.5	+0.365154	22,000	-
[2163]	26/05/25	984.5	984.5	958.5	958.5	-6	-0.622084	67,600	-
[2163]	26/05/22	962.5	968	955.5	964.5	+6	+0.625978	25,000	-
[2163]	26/05/21	961	964	956.5	958.5	+6	+0.629921	14,800	-
[2163]	26/05/20	960	963	946	952.5	-10	-1.038961	40,800	-
[2163]	26/05/19	955	966	955	962.5	+8	+0.838135	29,400	-
[2163]	26/05/18	955	961	952	954.5	-6.5	-0.676379	27,200	-
[2163]	26/05/15	952	967	952	961	+7	+0.733753	26,400	-
[2163]	26/05/14	959	964.5	951	954	-5	-0.521376	37,800	-
[2163]	26/05/13	957.5	961	955	959	+2	+0.208986	19,200	-
[2163]	26/05/12	959	961	951.5	957	-0.5	-0.052219	17,000	-
[2163]	26/05/11	961	967.5	955	957.5	+4.5	+0.472193	18,800	-
[2163]	26/05/08	945	961	944.5	953	+6	+0.63358	17,000	-
[2163]	26/05/07	947.5	949	942.5	947	+1.5	+0.158646	31,200	-
[2163]	26/05/01	954.5	955	945.5	945.5	-9	-0.942902	36,600	-
[2163]	26/04/30	952	954.5	948	954.5	+1	+0.104877	19,000	-
[2163]	26/04/28	946.5	955	946.5	953.5	+7	+0.739567	12,000	-
[2163]	26/04/27	955	958.5	946.5	946.5	-6.5	-0.682057	47,400	-
[2163]	26/04/24	960	960	951	953	-2	-0.209424	25,600	-
[2163]	26/04/23	960	963.5	952.5	955	-10	-1.036269	26,400	-
[2163]	26/04/22	968.5	968.5	963	965	-3.5	-0.361384	15,200	-
[2163]	26/04/21	974.5	976	965	968.5	-6	-0.6157	46,800	-
[2163]	26/04/20	974.5	979	972.5	974.5	+0.5	+0.051335	25,200	-
[2163]	26/04/17	974.5	980	974	974	-0.5	-0.051308	21,800	-
[2163]	26/04/16	981.5	983.5	974	974.5	-5.5	-0.561224	26,600	-
[2163]	26/04/15	979	985.5	974	980	+1	+0.102145	56,400	-
[2163]	26/04/14	976	985.5	976	979	+0.5	+0.051099	34,200	-
[2163]	26/04/13	980	985	976.5	978.5	-1.5	-0.153061	19,000	-
[2163]	26/04/10	993.5	995	979	980	-9.5	-0.960081	29,200	-
[2163]	26/04/09	993.5	993.5	985	989.5	+0.5	+0.050556	22,800	-
[2163]	26/04/08	990	994.5	982	989	+5	+0.50813	59,200	-
[2163]	26/04/07	980.5	988.5	980	984	+4	+0.408163	26,200	-
[2163]	26/04/06	980	983	978.5	980	+5	+0.512821	25,600	-
[2163]	26/04/03	977.5	982.5	974	975	-3	-0.306748	21,800	-
[2163]	26/04/02	978	983.5	969.5	978	+6	+0.617284	52,200	-
[2163]	26/04/01	970	972	962	972	+18	+1.886792	29,200	-
[2163]	26/03/31	952	964	950	954	-1	-0.104712	29,000	-
[2163]	26/03/30	953	956.5	943.5	955	-10.5	-1.087519	92,000	-
[2163]	26/03/27	961	969.5	958	965.5	+0.5	+0.051813	43,800	-
[2163]	26/03/26	978.5	978.5	959.5	965	-9.5	-0.974859	38,600	-
[2163]	26/03/25	974	979.5	970	974.5	+8	+0.827729	55,000	-
[2163]	26/03/24	966	971.5	960.5	966.5	+10	+1.045478	72,600	-
[2163]	26/03/23	975	975	952.5	956.5	-13.5	-1.391753	120,800	-
[2163]	26/03/19	985	991	970	970	-13	-1.322482	88,800	-
[2163]	26/03/18	982.5	987.5	978.5	983	+5	+0.511247	60,600	-
[2163]	26/03/17	974	989.5	973.5	978	+10	+1.033058	87,800	-
[2163]	26/03/16	974	977	965.5	968	-6.5	-0.667009	69,400	-
[2163]	26/03/13	972.5	995	965	974.5	-2	-0.204813	152,800	-
[2163]	26/03/12	990	990	973.5	976.5	-13.5	-1.363636	62,800	-
[2163]	26/03/11	1,000	1,001.5	988.5	990	-3.5	-0.35229	49,400	-
[2163]	26/03/10	1,008	1,009.5	990.5	993.5	+5	+0.505817	35,800	-
[2163]	26/03/09	981	989.5	973.5	988.5	-17.5	-1.739563	107,200	-
[2163]	26/03/06	1,000	1,008	995	1,006	+3.5	+0.349127	25,400	-
[2163]	26/03/05	997	1,007.5	990	1,002.5	+29	+2.978942	44,000	-
[2163]	26/03/04	980.5	987.5	959.5	973.5	-22.5	-2.259036	145,400	-
[2163]	26/03/03	1,010.5	1,010.5	996	996	-18	-1.775148	58,000	-
[2163]	26/03/02	1,022.5	1,022.5	1,007.5	1,014	-8.5	-0.831296	51,600	-
[2163]	26/02/27	1,013	1,022.5	1,013	1,022.5	+9.5	+0.937808	54,600	-
[2163]	26/02/26	1,007.5	1,017.5	1,007.5	1,013	+5.5	+0.545906	31,600	-
[2163]	26/02/25	1,004.5	1,011	1,002.5	1,007.5	+4.5	+0.448654	39,200	-
[2163]	26/02/24	1,005.5	1,005.5	996.5	1,003	-3	-0.298211	55,800	-
[2163]	26/02/20	1,013	1,013	1,000.5	1,006	-10	-0.984252	39,000	-
[2163]	26/02/19	1,016.5	1,016.5	1,002	1,016	+2.5	+0.24667	86,600	-
[2163]	26/02/18	1,022.5	1,022.5	1,010.5	1,013.5	-6.5	-0.637255	51,400	-
[2163]	26/02/17	1,022.5	1,022.5	1,010	1,020	-5	-0.487805	73,200	-
[2163]	26/02/16	1,010	1,025	1,005.5	1,025	+20	+1.99005	50,800	-
[2163]	26/02/13	1,021	1,021	1,005	1,005	-16	-1.567091	80,600	-
[2163]	26/02/12	1,030.5	1,032.5	1,020.5	1,021	-7.5	-0.729217	62,400	-
[2163]	26/02/10	1,021	1,032	1,021	1,028.5	+7	+0.685267	72,800	-
[2163]	26/02/09	1,031.5	1,034	1,016	1,021.5	-9	-0.873362	72,200	-
[2163]	26/02/06	1,034	1,034	1,020.5	1,030.5	-2.5	-0.242014	48,000	-
[2163]	26/02/05	1,025	1,033.5	1,024	1,033	+7	+0.682261	36,400	-
[2163]	26/02/04	1,020.5	1,028.5	1,019	1,026	+5.5	+0.538951	66,000	-
[2163]	26/02/03	1,034	1,034	1,020	1,020.5	-0.5	-0.048972	52,600	-
[2163]	26/02/02	1,037.5	1,040.5	1,020.5	1,021	-14.5	-1.40029	96,400	-
[2163]	26/01/30	1,034	1,040.5	1,027.5	1,035.5	+7	+0.680603	82,200	-
[2163]	26/01/29	1,030.5	1,035	1,021	1,028.5	-31.5	-2.971698	224,000	-
[2163]	26/01/28	1,071	1,072.5	1,060	1,060	-6	-0.562852	121,800	-
[2163]	26/01/27	1,072.5	1,075	1,061.5	1,066	-6.5	-0.606061	107,600	-
[2163]	26/01/26	1,095	1,095	1,072.5	1,072.5	-23	-2.099498	163,400	-
[2163]	26/01/23	1,090.5	1,096.5	1,088	1,095.5	+11	+1.014292	102,200	-
[2163]	26/01/22	1,084	1,089.5	1,080	1,084.5	+2.5	+0.231054	76,000	-
[2163]	26/01/21	1,076.5	1,082	1,069.5	1,082	+5.5	+0.510915	97,200	-
[2163]	26/01/20	1,093	1,093	1,075.5	1,076.5	-17.5	-1.599634	97,400	-
[2163]	26/01/19	1,099	1,099	1,083.5	1,094	-5.5	-0.500227	93,400	-
[2163]	26/01/16	1,102	1,102	1,091.5	1,099.5	+0.5	+0.045496	69,200	-
[2163]	26/01/15	1,096	1,101	1,093	1,099	+2.5	+0.227998	67,800	-
[2163]	26/01/14	1,105	1,108	1,096.5	1,096.5	-6.5	-0.589302	103,800	-
[2163]	26/01/13	1,110.5	1,112.5	1,098	1,103	-3.5	-0.316313	136,400	-
[2163]	26/01/09	1,111	1,112.5	1,104.5	1,106.5	-2.5	-0.225428	79,200	-
[2163]	26/01/08	1,120	1,125	1,103	1,109	-9	-0.805009	134,600	-
[2163]	26/01/07	1,117.5	1,129	1,110.5	1,118	+14	+1.268116	102,400	-
[2163]	26/01/06	1,096	1,112	1,093.5	1,104	+24	+2.222222	122,800	-
[2163]	26/01/05	1,080.5	1,094	1,071.5	1,080	+21	+1.983003	145,600	-
[2163]	25/12/30	1,061.5	1,064	1,057	1,059	+2.5	+0.23663	43,800	-
[2163]	25/12/29	1,046	1,065	1,037.5	1,056.5	+20	+1.929571	83,800	-
[2163]	25/12/26	1,035	1,036.5	1,030	1,036.5	+5.5	+0.533463	34,000	-
[2163]	25/12/25	1,037	1,040	1,031	1,031	-6	-0.578592	25,000	-
[2163]	25/12/24	1,037	1,037	1,032	1,037	+1.5	+0.144858	11,000	-
[2163]	25/12/23	1,038	1,046	1,030	1,035.5	-1.5	-0.144648	49,800	-
[2163]	25/12/22	1,035.5	1,038	1,030.5	1,037	+7	+0.679612	55,400	-
[2163]	25/12/19	1,024.5	1,030	1,024	1,030	+9.5	+0.930916	31,200	-
[2163]	25/12/18	1,014	1,024.5	1,010.5	1,020.5	+6.5	+0.641026	29,600	-
[2163]	25/12/17	1,020	1,020	1,013	1,014	-6.5	-0.636943	21,200	-
[2163]	25/12/16	1,022.5	1,022.5	1,018	1,020.5	-2	-0.195599	21,800	-
[2163]	25/12/15	1,012.5	1,023	1,012.5	1,022.5	+4	+0.392734	54,800	-
[2163]	25/12/12	1,023.5	1,024	1,012	1,018.5	+2.5	+0.246063	31,800	-
[2163]	25/12/11	1,024	1,026.5	1,008.5	1,016	-5	-0.489716	49,000	-
[2163]	25/12/10	1,003.5	1,022	1,003.5	1,021	+18.5	+1.845387	57,000	-
[2163]	25/12/09	1,000	1,009.5	997.5	1,002.5	+2.5	+0.25	64,000	-
[2163]	25/12/08	1,022	1,027	975	1,000	-15	-1.477833	261,600	-
[2163]	25/12/05	1,010.5	1,015	1,009	1,015	+2	+0.197433	19,800	-
[2163]	25/12/04	1,010	1,013.5	1,007.5	1,013	+3	+0.29703	15,600	-
[2163]	25/12/03	1,010.5	1,010.5	1,003	1,010	-4	-0.394477	31,800	-
[2163]	25/12/02	1,007	1,014	1,003.5	1,014	+6	+0.595238	21,600	-
[2163]	25/12/01	1,012.5	1,020.5	1,005.5	1,008	-3	-0.296736	41,800	-
[2163]	25/11/28	1,010.5	1,012.5	1,008.5	1,011	+1.5	+0.148588	15,600	-
[2163]	25/11/27	1,007.5	1,014	1,007.5	1,009.5	+4	+0.397812	23,000	-
[2163]	25/11/26	1,005	1,006	998.5	1,005.5	+5	+0.49975	27,200	-
[2163]	25/11/25	991.5	1,004	989.5	1,000.5	+10	+1.009591	47,400	-
[2163]	25/11/21	973.5	993	973.5	990.5	+13	+1.329923	31,400	-
[2163]	25/11/20	979	983.5	973.5	977.5	+4	+0.410889	31,800	-
[2163]	25/11/19	975	982	967.5	973.5	-2.5	-0.256148	30,000	-
[2163]	25/11/18	982.5	982.5	969.5	976	-10	-1.014199	43,600	-
[2163]	25/11/17	991	992	982.5	986	-5.5	-0.554715	16,200	-
[2163]	25/11/14	980.5	991.5	972.5	991.5	+10.5	+1.070336	27,800	-
[2163]	25/11/13	993.5	997.5	972.5	981	-8	-0.808898	71,400	-
[2163]	25/11/12	986.5	994.5	986	989	+2.5	+0.253421	30,200	-
[2163]	25/11/11	985.5	987.5	981	986.5	+1.5	+0.152284	16,000	-
[2163]	25/11/10	983.5	988.5	981	985	+8.5	+0.870456	17,000	-
[2163]	25/11/07	978	984.5	974	976.5	-1.5	-0.153374	34,000	-
[2163]	25/11/06	978	985.5	977	978	+2	+0.204918	28,800	-
[2163]	25/11/05	987.5	987.5	967	976	-10.5	-1.064369	40,000	-
[2163]	25/11/04	983	988	980	986.5	0	0	22,400	-
[2163]	25/10/31	994	994	981.5	986.5	-6	-0.604534	24,800	-
[2163]	25/10/30	980	993	978.5	992.5	+11.5	+1.172273	35,600	-
[2163]	25/10/29	998.5	998.5	977.5	981	-14.5	-1.456554	34,200	-
[2163]	25/10/28	1,002	1,004.5	995.5	995.5	-4	-0.4002	25,400	-
[2163]	25/10/27	994	1,001.5	992.5	999.5	+13.5	+1.369168	38,000	-
[2163]	25/10/24	996.5	996.5	982.5	986	-5.5	-0.554715	57,200	-
[2163]	25/10/23	988.5	992	980.5	991.5	+2	+0.202122	46,000	-
[2163]	25/10/22	975.5	989.5	973.5	989.5	+17	+1.748072	66,400	-
[2163]	25/10/21	973	975.5	970	972.5	-0.5	-0.051387	22,600	-
[2163]	25/10/20	978	978	972	973	+4	+0.412797	40,600	-
[2163]	25/10/17	981.5	985.5	969	969	-12.5	-1.273561	30,600	-
[2163]	25/10/16	974.5	987.5	973.5	981.5	+6.5	+0.666667	35,200	-
[2163]	25/10/15	976.5	978	970	975	+14	+1.456816	44,200	-
[2163]	25/10/14	975	975	961	961	-23.5	-2.386998	98,000	-
[2163]	25/10/10	1,002.5	1,002.5	980	984.5	-25.5	-2.524752	64,600	-
[2163]	25/10/09	1,005	1,012	1,002.5	1,010	+7.5	+0.74813	56,800	-
[2163]	25/10/08	1,004.5	1,009.5	1,002.5	1,002.5	-2.5	-0.248756	44,600	-
[2163]	25/10/07	1,004.5	1,009	1,002	1,005	-1	-0.099404	33,200	-
[2163]	25/10/06	1,005	1,007.5	996	1,006	+11.5	+1.15636	49,600	-
[2163]	25/10/03	979	997	979	994.5	+17.5	+1.791198	49,800	-
[2163]	25/10/02	981	981	972.5	977	0	0	47,800	-
[2163]	25/10/01	1,000	1,000	971.5	977	-19.5	-1.956849	127,600	-
[2163]	25/09/30	1,002.5	1,004.5	995.5	996.5	-4	-0.3998	83,200	-
[2163]	25/09/29	1,012.5	1,012.5	997.5	1,000.5	-12	-1.185185	48,400	-
[2163]	25/09/26	1,007	1,015.5	1,005.5	1,012.5	+6	+0.596125	56,800	-
[2163]	25/09/25	1,006.5	1,011	1,005	1,006.5	-1.5	-0.14881	52,400	-
[2163]	25/09/24	1,003.5	1,008	1,000.5	1,008	+5	+0.498504	46,600	-
[2163]	25/09/22	1,005	1,011	1,002	1,003	-1.5	-0.149328	57,000	-
[2163]	25/09/19	1,009	1,011	1,000.5	1,004.5	-4.5	-0.445986	56,000	-
[2163]	25/09/18	1,006	1,015	999	1,009	+1	+0.099206	65,000	-
[2163]	25/09/17	995	1,015	995	1,008	+2	+0.198807	136,200	-
[2163]	25/09/16	997.5	1,013.5	995.5	1,006	+19	+1.925025	182,400	-
[2163]	25/09/12	995	996	986	987	-8.5	-0.853842	77,400	-
[2163]	25/09/11	1,012	1,012	991	995.5	-14	-1.386825	82,800	-
[2163]	25/09/10	1,016	1,025.5	1,002	1,009.5	-13.5	-1.319648	133,400	-
[2163]	25/09/09	1,027	1,044.5	1,020	1,023	-17	-1.634615	318,600	-
[2163]	25/09/08	996	1,040	980.5	1,040	+48	+4.83871	588,200	-
[2163]	25/09/05	989	992.5	983	992	+7	+0.71066	95,600	-