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
[8151]	26/10/29	1,910	1,917	1,850	1,855	-57.0	-2.98	510,900	38,742,474,752
[8151]	26/10/28	1,933	1,944	1,912	1,912	-12.0	-0.62	136,100	39,932,944,384
[8151]	26/10/27	1,910	1,927	1,909	1,924	+20.0	+1.05	112,500	40,183,570,432
[8151]	26/10/26	1,916	1,932	1,901	1,904	-23.0	-1.19	127,500	39,765,864,448
[8151]	26/10/23	1,910	1,947	1,886	1,927	+10.0	+0.52	190,500	40,246,226,944
[8151]	26/10/22	1,879	1,933	1,870	1,917	+49.0	+2.62	234,000	40,037,371,904
[8151]	26/10/21	1,878	1,892	1,868	1,868	-7.0	-0.37	98,600	39,013,986,304
[8151]	26/10/20	1,904	1,907	1,865	1,875	-33.0	-1.73	164,600	39,160,184,832
[8151]	26/10/19	1,890	1,927	1,886	1,908	-10.0	-0.52	127,600	39,849,402,368
[8151]	26/10/16	1,885	1,930	1,877	1,918	+50.0	+2.68	187,800	40,058,257,408
[8151]	26/10/15	1,880	1,888	1,854	1,868	-52.0	-2.71	166,500	39,013,986,304
[8151]	26/10/14	1,907	1,929	1,906	1,920	+2.0	+0.10	165,100	40,100,028,416
[8151]	26/10/13	1,904	1,923	1,889	1,918	+18.0	+0.95	174,600	40,058,257,408
[8151]	26/10/09	1,855	1,900	1,855	1,900	+26.0	+1.39	133,000	39,682,322,432
[8151]	26/10/08	1,877	1,877	1,850	1,874	-11.0	-0.58	103,100	39,139,663,872
[8151]	26/10/07	1,890	1,895	1,862	1,885	-16.0	-0.84	128,700	39,369,404,416
[8151]	26/10/06	1,897	1,907	1,888	1,901	-4.0	-0.21	116,500	39,703,576,576
[8151]	26/10/05	1,857	1,905	1,853	1,905	+63.0	+3.42	188,400	39,787,118,592
[8151]	26/10/02	1,871	1,883	1,838	1,842	-43.0	-2.28	161,500	38,471,323,648
[8151]	26/10/01	1,860	1,888	1,860	1,885	+16.0	+0.86	101,800	39,369,404,416
[8151]	26/09/30	1,860	1,875	1,831	1,869	+16.0	+0.86	140,100	39,035,236,352
[8151]	26/09/29	1,881	1,888	1,850	1,853	-67.0	-3.49	243,300	38,701,064,192
[8151]	26/09/28	1,942	1,942	1,920	1,920	-16.0	-0.83	165,000	40,100,401,152
[8151]	26/09/25	1,900	1,937	1,887	1,936	+51.0	+2.71	216,400	40,434,573,312
[8151]	26/09/24	1,835	1,899	1,833	1,885	+63.0	+3.46	273,600	39,369,404,416
[8151]	26/09/18	1,855	1,855	1,818	1,822	-24.0	-1.30	216,800	38,053,609,472
[8151]	26/09/17	1,832	1,854	1,832	1,846	+10.0	+0.54	147,700	38,554,865,664
[8151]	26/09/16	1,830	1,843	1,827	1,836	+18.0	+0.99	97,400	38,346,010,624
[8151]	26/09/15	1,801	1,824	1,801	1,818	+6.0	+0.33	111,800	37,970,067,456
[8151]	26/09/14	1,801	1,828	1,799	1,812	+2.0	+0.11	180,400	37,844,754,432
[8151]	26/09/11	1,791	1,823	1,788	1,810	+2.0	+0.11	172,800	37,802,983,424
[8151]	26/09/10	1,855	1,856	1,804	1,808	-47.0	-2.53	259,100	37,761,212,416
[8151]	26/09/09	1,859	1,883	1,855	1,855	-22.0	-1.17	144,500	38,742,835,200
[8151]	26/09/08	1,894	1,895	1,860	1,877	-18.0	-0.95	167,900	39,202,320,384
[8151]	26/09/07	1,873	1,895	1,873	1,895	+24.0	+1.28	84,500	39,578,259,456
[8151]	26/09/04	1,880	1,887	1,863	1,871	-1.0	-0.05	120,000	40,422,821,888
[8151]	26/09/03	1,900	1,902	1,871	1,872	-21.0	-1.11	182,400	40,444,424,192
[8151]	26/09/02	1,910	1,922	1,892	1,893	-33.0	-1.71	214,800	40,898,129,920
[8151]	26/09/01	1,918	1,941	1,912	1,926	-7.0	-0.36	165,100	41,611,091,968
[8151]	26/08/31	1,954	1,954	1,930	1,933	-44.0	-2.23	235,600	41,762,324,480
[8151]	26/08/28	1,979	1,987	1,954	1,977	+18.0	+0.92	268,900	42,712,944,640
[8151]	26/08/27	1,962	1,992	1,954	1,959	-15.0	-0.76	315,700	42,324,054,016
[8151]	26/08/26	1,972	1,989	1,955	1,974	+2.0	+0.10	222,900	42,648,129,536
[8151]	26/08/25	2,002	2,012	1,947	1,972	-43.0	-2.13	389,900	42,604,916,736
[8151]	26/08/24	2,045	2,055	2,002	2,015	-30.0	-1.47	259,200	43,533,930,496
[8151]	26/08/21	2,042	2,060	2,018	2,045	+3.0	+0.15	227,500	44,182,077,440
[8151]	26/08/20	2,024	2,054	2,005	2,042	+19.0	+0.94	242,400	44,117,262,336
[8151]	26/08/19	2,062	2,065	1,999	2,023	-54.0	-2.60	245,500	43,706,769,408
[8151]	26/08/18	2,108	2,125	2,077	2,077	-31.0	-1.47	189,600	44,873,437,184
[8151]	26/08/17	2,108	2,169	2,075	2,108	-9	-0.43	322,600	-
[8151]	26/08/14	2,076	2,146	2,076	2,117	+48	+2.32	380,800	-
[8151]	26/08/13	1,995	2,077	1,987	2,069	+78	+3.92	338,400	-
[8151]	26/08/12	2,000	2,000	1,970	1,991	-9	-0.45	142,600	-
[8151]	26/08/10	2,000	2,037	1,991	2,000	+8	+0.40	216,500	-
[8151]	26/08/07	2,050	2,050	1,976	1,992	-50	-2.45	218,800	-
[8151]	26/08/06	2,020	2,115	1,985	2,042	-16	-0.78	453,000	-
[8151]	26/08/05	2,044	2,069	2,021	2,058	+53	+2.64	187,800	-
[8151]	26/08/04	1,968	2,017	1,968	2,005	+36	+1.83	129,200	-
[8151]	26/08/03	1,946	1,969	1,904	1,969	+10	+0.51	88,600	-
[8151]	26/07/31	1,944	1,975	1,915	1,959	+43	+2.24	145,100	-
[8151]	26/07/30	1,914	1,935	1,891	1,916	-1	-0.05	90,400	-
[8151]	26/07/29	1,956	1,959	1,875	1,917	-7	-0.36	173,100	-
[8151]	26/07/28	1,970	1,972	1,916	1,924	-57	-2.88	132,000	-
[8151]	26/07/27	1,997	1,997	1,957	1,981	+8	+0.41	103,800	-
[8151]	26/07/24	1,957	1,975	1,940	1,973	-7	-0.35	79,600	-
[8151]	26/07/23	1,960	1,990	1,951	1,980	+16	+0.81	63,400	-
[8151]	26/07/22	1,953	1,992	1,940	1,964	+24	+1.24	76,300	-
[8151]	26/07/21	1,912	1,953	1,903	1,940	+47	+2.48	91,700	-
[8151]	26/07/17	1,925	1,934	1,867	1,893	-52	-2.67	185,600	-
[8151]	26/07/16	1,993	1,993	1,945	1,945	-50	-2.51	91,600	-
[8151]	26/07/15	1,963	1,995	1,961	1,995	+33	+1.68	64,700	-
[8151]	26/07/14	1,968	1,973	1,937	1,962	+1	+0.05	82,600	-
[8151]	26/07/13	1,988	2,053	1,948	1,961	-3	-0.15	113,700	-
[8151]	26/07/10	1,957	1,972	1,943	1,964	+35	+1.81	68,800	-
[8151]	26/07/09	1,932	1,950	1,904	1,929	+16	+0.84	73,100	-
[8151]	26/07/08	1,924	1,940	1,900	1,913	-14	-0.73	107,700	-
[8151]	26/07/07	1,962	1,966	1,917	1,927	-40	-2.03	141,000	-
[8151]	26/07/06	1,954	1,967	1,936	1,967	+33	+1.71	142,500	-
[8151]	26/07/03	1,913	1,934	1,894	1,934	+17	+0.89	87,400	-
[8151]	26/07/02	1,920	1,940	1,906	1,917	+4	+0.21	97,300	-
[8151]	26/07/01	1,946	1,959	1,903	1,913	-32	-1.65	93,600	-
[8151]	26/06/30	1,948	1,962	1,913	1,945	-3	-0.15	108,100	-
[8151]	26/06/29	1,978	1,986	1,918	1,948	-18	-0.92	119,500	-
[8151]	26/06/26	2,009	2,014	1,951	1,966	-34	-1.70	107,900	-
[8151]	26/06/25	1,997	2,020	1,978	2,000	+20	+1.01	111,700	-
[8151]	26/06/24	1,985	2,022	1,977	1,980	+5	+0.25	120,800	-
[8151]	26/06/23	2,037	2,057	1,975	1,975	-70	-3.42	110,500	-
[8151]	26/06/22	2,062	2,085	2,033	2,045	-12	-0.58	131,500	-
[8151]	26/06/19	2,086	2,102	2,057	2,057	+5	+0.24	97,100	-
[8151]	26/06/18	2,047	2,086	2,035	2,052	+16	+0.79	115,800	-
[8151]	26/06/17	1,998	2,053	1,975	2,036	+76	+3.88	176,800	-
[8151]	26/06/16	2,020	2,020	1,960	1,960	-54	-2.68	161,000	-
[8151]	26/06/15	2,074	2,092	2,014	2,014	+3	+0.15	131,300	-
[8151]	26/06/12	2,020	2,073	1,980	2,011	+16	+0.80	177,300	-
[8151]	26/06/11	2,028	2,032	1,955	1,995	-33	-1.63	230,900	-
[8151]	26/06/10	2,050	2,070	2,021	2,028	-40	-1.93	115,600	-
[8151]	26/06/09	2,138	2,144	2,050	2,068	-20	-0.96	128,300	-
[8151]	26/06/08	2,135	2,143	2,058	2,088	-76	-3.51	250,600	-
[8151]	26/06/05	2,080	2,202	2,060	2,164	+53	+2.51	286,500	-
[8151]	26/06/04	2,071	2,149	2,015	2,111	+37	+1.78	212,500	-
[8151]	26/06/03	2,049	2,094	2,032	2,074	+56	+2.78	211,900	-
[8151]	26/06/02	2,099	2,118	2,004	2,018	-67	-3.21	203,300	-
[8151]	26/06/01	2,111	2,145	2,074	2,085	-5	-0.24	234,900	-
[8151]	26/05/29	2,109	2,170	2,090	2,090	+31	+1.51	310,100	-
[8151]	26/05/28	2,063	2,082	2,020	2,059	-4	-0.19	236,400	-
[8151]	26/05/27	2,227	2,230	2,039	2,063	-114	-5.24	579,000	-
[8151]	26/05/26	2,049	2,232	2,010	2,177	+267	+13.98	769,200	-
[8151]	26/05/25	1,913	1,961	1,889	1,910	+39	+2.08	138,200	-
[8151]	26/05/22	1,859	1,890	1,848	1,871	+34.0	+1.85	93,600	-
[8151]	26/05/21	1,824	1,848	1,821	1,837	+13.0	+0.71	55,500	-
[8151]	26/05/20	1,860	1,860	1,800	1,824	-43.0	-2.30	112,100	-
[8151]	26/05/19	1,895	1,904	1,850	1,867	-7.0	-0.37	117,300	-
[8151]	26/05/18	1,840	1,894	1,838	1,874	+40.0	+2.18	181,800	-
[8151]	26/05/15	1,887	1,940	1,810	1,834	-47.0	-2.50	225,700	-
[8151]	26/05/14	1,981	1,998	1,870	1,881	+100.0	+5.61	361,000	-
[8151]	26/05/13	1,762	1,808	1,752	1,781	+30.0	+1.71	130,700	-
[8151]	26/05/12	1,774	1,794	1,751	1,751	-17.0	-0.96	99,700	-
[8151]	26/05/11	1,790	1,808	1,757	1,768	-17.0	-0.95	89,900	-
[8151]	26/05/08	1,814	1,814	1,773	1,785	-38.0	-2.08	77,600	-
[8151]	26/05/07	1,798	1,847	1,772	1,823	+47.0	+2.65	102,300	-
[8151]	26/05/01	1,782	1,791	1,757	1,776	-3.0	-0.17	77,000	-
[8151]	26/04/30	1,786	1,793	1,764	1,779	-19.0	-1.06	70,000	-
[8151]	26/04/28	1,784	1,801	1,770	1,798	+14	+0.78	178,200	-
[8151]	26/04/27	1,792	1,812	1,775	1,784	-7	-0.39	79,500	-
[8151]	26/04/24	1,795	1,807	1,773	1,791	-4	-0.22	79,900	-
[8151]	26/04/23	1,833	1,833	1,791	1,795	-46	-2.50	88,100	-
[8151]	26/04/22	1,854	1,857	1,827	1,841	-12	-0.65	71,600	-
[8151]	26/04/21	1,834	1,857	1,813	1,853	+12	+0.65	88,300	-
[8151]	26/04/20	1,831	1,841	1,812	1,841	+31	+1.71	100,400	-
[8151]	26/04/17	1,800	1,817	1,790	1,810	+14	+0.78	91,000	-
[8151]	26/04/16	1,800	1,816	1,782	1,796	+21	+1.18	123,600	-
[8151]	26/04/15	1,750	1,799	1,750	1,775	+68	+3.98	128,800	-
[8151]	26/04/14	1,715	1,728	1,703	1,707	-2	-0.12	52,600	-
[8151]	26/04/13	1,700	1,712	1,691	1,709	+17	+1.00	82,300	-
[8151]	26/04/10	1,716	1,731	1,691	1,692	-24	-1.40	82,900	-
[8151]	26/04/09	1,749	1,753	1,712	1,716	-27	-1.55	76,800	-
[8151]	26/04/08	1,745	1,753	1,729	1,743	+33	+1.93	73,700	-
[8151]	26/04/07	1,700	1,728	1,700	1,710	+1	+0.06	53,700	-
[8151]	26/04/06	1,700	1,727	1,700	1,709	-3	-0.18	47,100	-
[8151]	26/04/03	1,692	1,727	1,692	1,712	+21	+1.24	52,600	-
[8151]	26/04/02	1,713	1,739	1,680	1,691	-24	-1.40	104,900	-
[8151]	26/04/01	1,704	1,718	1,693	1,715	+51	+3.06	68,400	-
[8151]	26/03/31	1,669	1,689	1,653	1,664	-17	-1.01	77,300	-
[8151]	26/03/30	1,653	1,695	1,648	1,681	-96	-5.40	114,000	-
[8151]	26/03/27	1,755	1,785	1,751	1,777	+27	+1.54	108,600	-
[8151]	26/03/26	1,770	1,784	1,740	1,750	-34	-1.91	78,100	-
[8151]	26/03/25	1,781	1,795	1,772	1,784	+30	+1.71	54,600	-
[8151]	26/03/24	1,759	1,763	1,731	1,754	+47	+2.75	84,000	-
[8151]	26/03/23	1,715	1,730	1,695	1,707	-56	-3.18	109,400	-
[8151]	26/03/19	1,785	1,805	1,760	1,763	-62	-3.40	119,100	-
[8151]	26/03/18	1,795	1,825	1,778	1,825	+60	+3.40	55,500	-
[8151]	26/03/17	1,768	1,791	1,762	1,765	+12	+0.68	41,400	-
[8151]	26/03/16	1,731	1,765	1,717	1,753	+16	+0.92	62,000	-
[8151]	26/03/13	1,751	1,775	1,737	1,737	-40	-2.25	74,500	-
[8151]	26/03/12	1,792	1,797	1,765	1,777	-41	-2.26	83,200	-
[8151]	26/03/11	1,829	1,842	1,811	1,818	+16	+0.89	48,600	-
[8151]	26/03/10	1,769	1,823	1,761	1,802	+63	+3.62	104,200	-
[8151]	26/03/09	1,710	1,750	1,704	1,739	-66	-3.66	114,700	-
[8151]	26/03/06	1,800	1,827	1,780	1,805	-1	-0.06	75,800	-
[8151]	26/03/05	1,825	1,826	1,785	1,806	+64	+3.67	76,800	-
[8151]	26/03/04	1,790	1,798	1,701	1,742	-63	-3.49	158,900	-
[8151]	26/03/03	1,867	1,867	1,805	1,805	-62	-3.32	97,900	-
[8151]	26/03/02	1,864	1,881	1,842	1,867	-37	-1.94	91,500	-
[8151]	26/02/27	1,867	1,907	1,861	1,904	+41	+2.20	72,300	-
[8151]	26/02/26	1,896	1,898	1,859	1,863	-20	-1.06	78,800	-
[8151]	26/02/25	1,853	1,895	1,843	1,883	+33	+1.78	141,500	-
[8151]	26/02/24	1,878	1,878	1,839	1,850	0	0.00	91,800	-
[8151]	26/02/20	1,865	1,882	1,848	1,850	-31	-1.65	107,400	-
[8151]	26/02/19	1,860	1,888	1,846	1,881	+31	+1.68	135,100	-
[8151]	26/02/18	1,835	1,865	1,787	1,850	+42	+2.32	143,400	-
[8151]	26/02/17	1,832	1,832	1,800	1,808	-29	-1.58	116,600	-
[8151]	26/02/16	1,800	1,840	1,788	1,837	-77	-4.02	167,000	-
[8151]	26/02/13	1,965	1,965	1,892	1,914	-38	-1.95	133,000	-
[8151]	26/02/12	1,955	1,977	1,941	1,952	+17	+0.88	115,500	-
[8151]	26/02/10	1,919	1,965	1,914	1,935	+44	+2.33	120,200	-
[8151]	26/02/09	1,907	1,907	1,877	1,891	+33	+1.78	70,100	-
[8151]	26/02/06	1,819	1,858	1,810	1,858	+21	+1.14	54,600	-
[8151]	26/02/05	1,833	1,865	1,831	1,837	+12	+0.66	65,300	-
[8151]	26/02/04	1,815	1,847	1,815	1,825	+5	+0.27	70,000	-
[8151]	26/02/03	1,810	1,829	1,806	1,820	+30	+1.68	59,500	-
[8151]	26/02/02	1,795	1,830	1,787	1,790	+4	+0.22	58,700	-
[8151]	26/01/30	1,792	1,793	1,770	1,786	-2	-0.11	45,000	-
[8151]	26/01/29	1,777	1,796	1,759	1,788	+12	+0.68	55,000	-
[8151]	26/01/28	1,790	1,790	1,756	1,776	-28	-1.55	65,600	-
[8151]	26/01/27	1,810	1,810	1,786	1,804	+3	+0.17	66,200	-
[8151]	26/01/26	1,821	1,825	1,796	1,801	-54	-2.91	94,400	-
[8151]	26/01/23	1,852	1,862	1,833	1,855	+31	+1.70	84,300	-
[8151]	26/01/22	1,788	1,841	1,788	1,824	+39	+2.18	79,400	-
[8151]	26/01/21	1,756	1,788	1,749	1,785	+6	+0.34	62,800	-
[8151]	26/01/20	1,814	1,814	1,779	1,779	-23	-1.28	77,600	-
[8151]	26/01/19	1,830	1,840	1,794	1,802	-34	-1.85	108,500	-
[8151]	26/01/16	1,810	1,836	1,807	1,836	+23	+1.27	60,200	-
[8151]	26/01/15	1,777	1,814	1,777	1,813	+20	+1.12	45,100	-
[8151]	26/01/14	1,789	1,797	1,778	1,793	+15	+0.84	39,300	-
[8151]	26/01/13	1,797	1,798	1,767	1,778	+5	+0.28	87,400	-
[8151]	26/01/09	1,763	1,779	1,763	1,773	+16	+0.91	46,300	-
[8151]	26/01/08	1,752	1,775	1,750	1,757	-3	-0.17	46,400	-
[8151]	26/01/07	1,745	1,767	1,735	1,760	+3	+0.17	39,800	-
[8151]	26/01/06	1,755	1,768	1,750	1,757	+17	+0.98	60,600	-
[8151]	26/01/05	1,755	1,766	1,740	1,740	-15	-0.85	65,100	-
[8151]	25/12/30	1,775	1,788	1,755	1,755	-30	-1.68	41,400	-
[8151]	25/12/29	1,781	1,789	1,775	1,785	+17	+0.96	44,300	-
[8151]	25/12/26	1,783	1,783	1,766	1,768	-3	-0.17	32,400	-
[8151]	25/12/25	1,782	1,789	1,765	1,771	+9	+0.51	85,400	-
[8151]	25/12/24	1,756	1,777	1,751	1,762	+2	+0.11	45,000	-
[8151]	25/12/23	1,741	1,769	1,740	1,760	+12	+0.69	49,300	-
[8151]	25/12/22	1,749	1,754	1,729	1,748	+21	+1.22	59,000	-
[8151]	25/12/19	1,705	1,729	1,700	1,727	+15	+0.88	73,100	-
[8151]	25/12/18	1,728	1,737	1,711	1,712	-7	-0.41	65,700	-
[8151]	25/12/17	1,710	1,724	1,696	1,719	+9	+0.53	43,600	-
[8151]	25/12/16	1,736	1,738	1,710	1,710	-26	-1.50	56,500	-
[8151]	25/12/15	1,712	1,750	1,674	1,736	+46	+2.72	140,100	-
[8151]	25/12/12	1,694	1,699	1,680	1,690	+25	+1.50	45,300	-
[8151]	25/12/11	1,688	1,695	1,665	1,665	-28	-1.65	47,300	-
[8151]	25/12/10	1,723	1,728	1,693	1,693	-13	-0.76	58,300	-
[8151]	25/12/09	1,726	1,739	1,700	1,706	-34	-1.95	38,100	-
[8151]	25/12/08	1,700	1,740	1,697	1,740	+62	+3.69	65,500	-
[8151]	25/12/05	1,697	1,706	1,675	1,678	-19	-1.12	59,000	-
[8151]	25/12/04	1,700	1,708	1,689	1,697	+6	+0.35	42,900	-
[8151]	25/12/03	1,692	1,707	1,690	1,691	+2	+0.12	54,500	-
[8151]	25/12/02	1,704	1,718	1,689	1,689	-7	-0.41	33,900	-
[8151]	25/12/01	1,715	1,720	1,692	1,696	-15	-0.88	47,900	-
[8151]	25/11/28	1,695	1,722	1,690	1,711	+12	+0.71	52,800	-
[8151]	25/11/27	1,698	1,706	1,686	1,699	+13	+0.77	44,800	-
[8151]	25/11/26	1,680	1,700	1,672	1,686	+6	+0.36	51,700	-
[8151]	25/11/25	1,686	1,687	1,662	1,680	+10	+0.60	40,100	-
[8151]	25/11/21	1,630	1,670	1,629	1,670	+22	+1.33	66,200	-
[8151]	25/11/20	1,644	1,655	1,632	1,648	+19	+1.17	34,600	-
[8151]	25/11/19	1,680	1,680	1,620	1,629	-50	-2.98	79,800	-
[8151]	25/11/18	1,679	1,691	1,672	1,679	-4	-0.24	32,700	-
[8151]	25/11/17	1,698	1,701	1,678	1,683	-15	-0.88	45,700	-
[8151]	25/11/14	1,713	1,724	1,685	1,698	-36	-2.08	58,900	-
[8151]	25/11/13	1,700	1,734	1,685	1,734	-6	-0.34	139,100	-
[8151]	25/11/12	1,700	1,749	1,700	1,740	+56	+3.33	125,400	-
[8151]	25/11/11	1,685	1,689	1,655	1,684	+8	+0.48	39,300	-
[8151]	25/11/10	1,656	1,680	1,650	1,676	+26	+1.58	31,300	-
[8151]	25/11/07	1,629	1,650	1,620	1,650	+21	+1.29	34,600	-
[8151]	25/11/06	1,620	1,646	1,612	1,629	-7	-0.43	48,000	-
[8151]	25/11/05	1,659	1,659	1,592	1,636	-26	-1.56	64,000	-
[8151]	25/11/04	1,652	1,677	1,636	1,662	-3	-0.18	38,200	-
[8151]	25/10/31	1,643	1,665	1,643	1,665	+22	+1.34	45,300	-
[8151]	25/10/30	1,625	1,655	1,625	1,643	+18	+1.11	72,300	-
[8151]	25/10/29	1,685	1,685	1,625	1,625	-66	-3.90	54,200	-
[8151]	25/10/28	1,694	1,716	1,684	1,691	-16	-0.94	69,600	-
[8151]	25/10/27	1,715	1,717	1,694	1,707	+16	+0.95	61,000	-
[8151]	25/10/24	1,710	1,714	1,675	1,691	+4	+0.24	84,100	-
[8151]	25/10/23	1,628	1,702	1,610	1,687	+54	+3.31	146,000	-
[8151]	25/10/22	1,626	1,634	1,611	1,633	+12	+0.74	34,600	-
[8151]	25/10/21	1,645	1,645	1,621	1,621	-31	-1.88	49,800	-
[8151]	25/10/20	1,658	1,658	1,639	1,652	+18	+1.10	26,600	-
[8151]	25/10/17	1,630	1,650	1,622	1,634	+5	+0.31	49,300	-
[8151]	25/10/16	1,622	1,636	1,612	1,629	+19	+1.18	40,700	-
[8151]	25/10/15	1,604	1,620	1,602	1,610	+12	+0.75	32,200	-
[8151]	25/10/14	1,595	1,619	1,581	1,598	-25	-1.54	81,700	-
[8151]	25/10/10	1,653	1,664	1,622	1,623	-70	-4.13	58,400	-
[8151]	25/10/09	1,680	1,694	1,676	1,693	+15	+0.89	27,100	-
[8151]	25/10/08	1,700	1,707	1,678	1,678	-12	-0.71	40,700	-
[8151]	25/10/07	1,688	1,704	1,683	1,690	0	0.00	64,700	-
[8151]	25/10/06	1,682	1,697	1,667	1,690	+105	+6.62	136,400	-
[8151]	25/10/03	1,564	1,585	1,562	1,585	+23	+1.47	20,700	-
[8151]	25/10/02	1,561	1,569	1,546	1,562	+9	+0.58	23,900	-
[8151]	25/10/01	1,598	1,598	1,546	1,553	-45	-2.82	49,300	-
[8151]	25/09/30	1,615	1,624	1,597	1,598	-29	-1.78	31,200	-
[8151]	25/09/29	1,632	1,649	1,614	1,627	-27	-1.63	48,400	-
[8151]	25/09/26	1,627	1,655	1,627	1,654	+22	+1.35	64,400	-
[8151]	25/09/25	1,625	1,640	1,617	1,632	+10	+0.62	33,300	-
[8151]	25/09/24	1,620	1,627	1,608	1,622	-4	-0.25	40,000	-
[8151]	25/09/22	1,630	1,632	1,620	1,626	+1	+0.06	31,300	-
[8151]	25/09/19	1,637	1,644	1,620	1,625	-12	-0.73	49,700	-
[8151]	25/09/18	1,648	1,648	1,634	1,637	-9	-0.55	19,700	-
[8151]	25/09/17	1,665	1,665	1,634	1,646	-24	-1.44	36,700	-
[8151]	25/09/16	1,631	1,675	1,631	1,670	+56	+3.47	63,500	-
[8151]	25/09/12	1,616	1,629	1,610	1,614	-5	-0.31	33,500	-
[8151]	25/09/11	1,637	1,641	1,617	1,619	-13	-0.80	28,300	-
[8151]	25/09/10	1,599	1,633	1,593	1,632	+33	+2.06	41,800	-
[8151]	25/09/09	1,599	1,613	1,596	1,599	+5	+0.31	25,700	-
[8151]	25/09/08	1,600	1,603	1,575	1,594	-5	-0.31	37,200	-
[8151]	25/09/05	1,615	1,618	1,597	1,599	-10	-0.62	26,600	-