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
[8163]	26/10/29	1,673	1,746	1,667	1,746	+77.0	+4.61	969,200	72,205,172,736
[8163]	26/10/28	1,694	1,718	1,667	1,669	-44.0	-2.57	141,000	69,020,868,608
[8163]	26/10/27	1,710	1,735	1,687	1,713	+6.0	+0.35	154,000	70,840,467,456
[8163]	26/10/26	1,695	1,715	1,673	1,707	+4.0	+0.23	141,100	70,592,339,968
[8163]	26/10/23	1,690	1,760	1,686	1,703	+22.0	+1.31	210,900	70,426,927,104
[8163]	26/10/22	1,658	1,695	1,647	1,681	+29.0	+1.76	170,600	69,517,123,584
[8163]	26/10/21	1,693	1,707	1,647	1,652	-32.0	-1.90	300,200	68,317,839,360
[8163]	26/10/20	1,651	1,689	1,650	1,684	+48.0	+2.93	296,300	69,641,183,232
[8163]	26/10/19	1,577	1,636	1,567	1,636	+85.0	+5.48	323,600	67,656,163,328
[8163]	26/10/16	1,560	1,587	1,551	1,551	-3.0	-0.19	263,800	64,141,021,184
[8163]	26/10/15	1,500	1,554	1,498	1,554	+67.0	+4.51	371,500	64,265,084,928
[8163]	26/10/14	1,493	1,500	1,474	1,487	+5.0	+0.34	120,700	61,494,325,248
[8163]	26/10/13	1,473	1,489	1,464	1,482	+28.0	+1.93	136,400	61,287,550,976
[8163]	26/10/09	1,440	1,468	1,424	1,454	+30.0	+2.11	172,900	60,129,624,064
[8163]	26/10/08	1,435	1,438	1,420	1,424	-11.0	-0.77	115,600	58,888,986,624
[8163]	26/10/07	1,390	1,445	1,390	1,435	+45.0	+3.24	174,600	59,343,884,288
[8163]	26/10/06	1,393	1,399	1,377	1,390	-4.0	-0.29	174,400	57,482,928,128
[8163]	26/10/05	1,414	1,427	1,394	1,394	-13.0	-0.92	214,100	57,648,345,088
[8163]	26/10/02	1,394	1,415	1,380	1,407	+15.0	+1.08	161,100	58,185,957,376
[8163]	26/10/01	1,421	1,422	1,388	1,392	-37.0	-2.59	258,000	57,565,634,560
[8163]	26/09/30	1,459	1,460	1,410	1,429	-31.0	-2.12	161,500	59,095,756,800
[8163]	26/09/29	1,500	1,500	1,418	1,460	-80.0	-5.19	484,200	60,377,751,552
[8163]	26/09/28	1,512	1,540	1,510	1,540	+44.0	+2.94	316,400	63,686,119,424
[8163]	26/09/25	1,502	1,510	1,496	1,496	-9.0	-0.60	313,100	61,866,516,480
[8163]	26/09/24	1,518	1,519	1,502	1,505	-14.0	-0.92	244,700	62,238,707,712
[8163]	26/09/18	1,515	1,523	1,514	1,519	+5.0	+0.33	108,300	62,817,673,216
[8163]	26/09/17	1,521	1,531	1,513	1,514	-6.0	-0.39	127,100	62,610,898,944
[8163]	26/09/16	1,531	1,536	1,520	1,520	-16.0	-1.04	126,500	62,859,026,432
[8163]	26/09/15	1,539	1,544	1,530	1,536	+1.0	+0.07	103,200	63,520,702,464
[8163]	26/09/14	1,513	1,535	1,511	1,535	+22.0	+1.45	135,000	63,479,349,248
[8163]	26/09/11	1,525	1,531	1,512	1,513	-12.0	-0.79	120,800	62,569,545,728
[8163]	26/09/10	1,514	1,525	1,512	1,525	+4.0	+0.26	91,900	63,065,800,704
[8163]	26/09/09	1,527	1,536	1,512	1,521	-7.0	-0.46	80,500	62,900,383,744
[8163]	26/09/08	1,515	1,528	1,510	1,528	+10.0	+0.66	80,800	63,189,864,448
[8163]	26/09/07	1,529	1,532	1,512	1,518	-11.0	-0.72	131,800	62,776,320,000
[8163]	26/09/04	1,536	1,547	1,528	1,529	-15.0	-0.97	117,900	63,231,221,760
[8163]	26/09/03	1,558	1,564	1,532	1,544	-2.0	-0.13	152,400	63,851,540,480
[8163]	26/09/02	1,581	1,589	1,538	1,546	-56.0	-3.50	244,700	63,934,246,912
[8163]	26/09/01	1,597	1,608	1,580	1,602	+5.0	+0.31	116,400	66,250,108,928
[8163]	26/08/31	1,585	1,608	1,577	1,597	+20.0	+1.27	184,800	66,043,334,656
[8163]	26/08/28	1,537	1,584	1,535	1,577	+42.0	+2.74	114,600	65,216,241,664
[8163]	26/08/27	1,580	1,581	1,535	1,535	-40.0	-2.54	166,600	63,479,349,248
[8163]	26/08/26	1,580	1,591	1,569	1,575	+10.0	+0.64	91,400	65,133,531,136
[8163]	26/08/25	1,555	1,579	1,551	1,565	+15.0	+0.97	103,800	64,719,986,688
[8163]	26/08/24	1,531	1,553	1,524	1,550	+19.0	+1.24	94,000	64,099,667,968
[8163]	26/08/21	1,520	1,538	1,518	1,531	+11.0	+0.72	84,900	63,313,928,192
[8163]	26/08/20	1,495	1,520	1,492	1,520	+21.0	+1.40	80,100	62,859,026,432
[8163]	26/08/19	1,500	1,510	1,479	1,499	+5.0	+0.33	91,800	61,990,580,224
[8163]	26/08/18	1,461	1,497	1,458	1,494	+29.0	+1.98	88,000	61,783,810,048
[8163]	26/08/17	1,480	1,491	1,465	1,465	-15	-1.01	94,500	-
[8163]	26/08/14	1,471	1,482	1,452	1,480	+19	+1.30	103,000	-
[8163]	26/08/13	1,443	1,474	1,443	1,461	+11	+0.76	125,500	-
[8163]	26/08/12	1,464	1,467	1,433	1,450	-1	-0.07	120,900	-
[8163]	26/08/10	1,534	1,534	1,431	1,451	-64	-4.22	293,300	-
[8163]	26/08/07	1,570	1,605	1,481	1,515	-53	-3.38	443,900	-
[8163]	26/08/06	1,539	1,568	1,521	1,568	+41	+2.69	228,300	-
[8163]	26/08/05	1,520	1,534	1,505	1,527	+2	+0.13	169,300	-
[8163]	26/08/04	1,540	1,547	1,499	1,525	-12	-0.78	228,400	-
[8163]	26/08/03	1,445	1,550	1,439	1,537	+103	+7.18	547,200	-
[8163]	26/07/31	1,436	1,458	1,410	1,434	-31	-2.12	268,300	-
[8163]	26/07/30	1,433	1,475	1,423	1,465	+25	+1.74	377,600	-
[8163]	26/07/29	1,375	1,448	1,361	1,440	+92	+6.82	416,800	-
[8163]	26/07/28	1,370	1,375	1,341	1,348	-10	-0.74	99,300	-
[8163]	26/07/27	1,336	1,359	1,336	1,358	+30	+2.26	126,800	-
[8163]	26/07/24	1,307	1,333	1,299	1,328	+21	+1.61	133,600	-
[8163]	26/07/23	1,302	1,312	1,297	1,307	+2	+0.15	108,600	-
[8163]	26/07/22	1,299	1,315	1,290	1,305	+7	+0.54	127,300	-
[8163]	26/07/21	1,302	1,315	1,297	1,298	+5	+0.39	161,000	-
[8163]	26/07/17	1,286	1,302	1,286	1,293	+16	+1.25	155,300	-
[8163]	26/07/16	1,285	1,287	1,277	1,277	-5	-0.39	88,000	-
[8163]	26/07/15	1,287	1,288	1,276	1,282	+7	+0.55	70,400	-
[8163]	26/07/14	1,279	1,293	1,275	1,275	+4	+0.31	114,000	-
[8163]	26/07/13	1,260	1,274	1,256	1,271	+7	+0.55	110,500	-
[8163]	26/07/10	1,269	1,269	1,260	1,264	+1	+0.08	84,400	-
[8163]	26/07/09	1,260	1,271	1,255	1,263	-1	-0.08	130,700	-
[8163]	26/07/08	1,261	1,271	1,260	1,264	0	0.00	74,400	-
[8163]	26/07/07	1,260	1,268	1,256	1,264	+11	+0.88	86,100	-
[8163]	26/07/06	1,250	1,256	1,244	1,253	+11	+0.89	106,000	-
[8163]	26/07/03	1,248	1,252	1,242	1,242	+1	+0.08	81,300	-
[8163]	26/07/02	1,232	1,246	1,228	1,241	+16	+1.31	70,100	-
[8163]	26/07/01	1,230	1,232	1,221	1,225	-7	-0.57	58,100	-
[8163]	26/06/30	1,238	1,244	1,232	1,232	-13	-1.04	58,700	-
[8163]	26/06/29	1,223	1,245	1,223	1,245	+22	+1.80	133,600	-
[8163]	26/06/26	1,227	1,232	1,218	1,223	+3	+0.25	85,500	-
[8163]	26/06/25	1,210	1,225	1,206	1,220	+15	+1.24	69,000	-
[8163]	26/06/24	1,195	1,212	1,189	1,205	+12	+1.01	55,400	-
[8163]	26/06/23	1,188	1,193	1,184	1,193	+3	+0.25	62,200	-
[8163]	26/06/22	1,198	1,199	1,189	1,190	-10	-0.83	63,300	-
[8163]	26/06/19	1,203	1,210	1,195	1,200	-3	-0.25	74,600	-
[8163]	26/06/18	1,228	1,228	1,202	1,203	-3	-0.25	67,000	-
[8163]	26/06/17	1,225	1,236	1,205	1,206	+20	+1.69	126,300	-
[8163]	26/06/16	1,185	1,186	1,173	1,186	-3	-0.25	57,200	-
[8163]	26/06/15	1,190	1,196	1,186	1,189	+2	+0.17	46,000	-
[8163]	26/06/12	1,189	1,197	1,182	1,187	-6	-0.50	80,000	-
[8163]	26/06/11	1,194	1,200	1,186	1,193	+5	+0.42	77,800	-
[8163]	26/06/10	1,180	1,193	1,165	1,188	+19	+1.63	84,600	-
[8163]	26/06/09	1,175	1,181	1,163	1,169	-1	-0.09	68,000	-
[8163]	26/06/08	1,160	1,170	1,159	1,170	+15	+1.30	58,500	-
[8163]	26/06/05	1,144	1,162	1,144	1,155	+15	+1.32	43,400	-
[8163]	26/06/04	1,142	1,154	1,133	1,140	-3	-0.26	55,500	-
[8163]	26/06/03	1,129	1,147	1,122	1,143	+14	+1.24	92,400	-
[8163]	26/06/02	1,145	1,145	1,117	1,129	-22	-1.91	192,400	-
[8163]	26/06/01	1,169	1,171	1,151	1,151	-18	-1.54	114,400	-
[8163]	26/05/29	1,160	1,180	1,156	1,169	+15	+1.30	94,600	-
[8163]	26/05/28	1,150	1,156	1,145	1,154	+1	+0.09	82,600	-
[8163]	26/05/27	1,165	1,174	1,148	1,153	-6	-0.52	151,300	-
[8163]	26/05/26	1,170	1,174	1,158	1,159	-11	-0.94	116,000	-
[8163]	26/05/25	1,180	1,183	1,168	1,170	-8	-0.68	120,900	-
[8163]	26/05/22	1,179	1,187	1,170	1,178	-1.0	-0.08	91,400	-
[8163]	26/05/21	1,198	1,204	1,178	1,179	-18.0	-1.50	111,100	-
[8163]	26/05/20	1,211	1,221	1,196	1,197	-21.0	-1.72	103,900	-
[8163]	26/05/19	1,200	1,227	1,200	1,218	+15.0	+1.25	119,200	-
[8163]	26/05/18	1,195	1,205	1,187	1,203	+13.0	+1.09	82,600	-
[8163]	26/05/15	1,203	1,207	1,186	1,190	-12.0	-1.00	92,100	-
[8163]	26/05/14	1,208	1,210	1,200	1,202	-7.0	-0.58	44,200	-
[8163]	26/05/13	1,191	1,214	1,191	1,209	+18.0	+1.51	59,900	-
[8163]	26/05/12	1,198	1,202	1,191	1,191	-8.0	-0.67	69,300	-
[8163]	26/05/11	1,198	1,204	1,195	1,199	+1.0	+0.08	80,300	-
[8163]	26/05/08	1,207	1,207	1,191	1,198	-9.0	-0.75	85,900	-
[8163]	26/05/07	1,203	1,209	1,197	1,207	+11.0	+0.92	67,900	-
[8163]	26/05/01	1,186	1,198	1,175	1,196	+15.0	+1.27	60,600	-
[8163]	26/04/30	1,184	1,187	1,170	1,181	+2.0	+0.17	87,400	-
[8163]	26/04/28	1,180	1,180	1,170	1,179	+6	+0.51	104,100	-
[8163]	26/04/27	1,165	1,178	1,165	1,173	+4	+0.34	85,100	-
[8163]	26/04/24	1,177	1,178	1,166	1,169	-8	-0.68	93,900	-
[8163]	26/04/23	1,186	1,191	1,176	1,177	-8	-0.68	117,200	-
[8163]	26/04/22	1,200	1,201	1,185	1,185	-15	-1.25	129,300	-
[8163]	26/04/21	1,214	1,214	1,200	1,200	-6	-0.50	98,500	-
[8163]	26/04/20	1,211	1,216	1,202	1,206	0	0.00	74,400	-
[8163]	26/04/17	1,212	1,224	1,206	1,206	-7	-0.58	67,200	-
[8163]	26/04/16	1,216	1,228	1,213	1,213	-2	-0.16	64,400	-
[8163]	26/04/15	1,221	1,227	1,215	1,215	+13	+1.08	88,700	-
[8163]	26/04/14	1,230	1,234	1,202	1,202	-29	-2.36	151,400	-
[8163]	26/04/13	1,232	1,239	1,230	1,231	0	0.00	73,000	-
[8163]	26/04/10	1,236	1,245	1,229	1,231	-4	-0.32	80,300	-
[8163]	26/04/09	1,254	1,263	1,235	1,235	-14	-1.12	79,200	-
[8163]	26/04/08	1,255	1,258	1,242	1,249	+2	+0.16	89,200	-
[8163]	26/04/07	1,248	1,251	1,241	1,247	+6	+0.48	75,100	-
[8163]	26/04/06	1,252	1,252	1,237	1,241	-17	-1.35	86,300	-
[8163]	26/04/03	1,255	1,267	1,254	1,258	+3	+0.24	81,200	-
[8163]	26/04/02	1,241	1,263	1,241	1,255	+11	+0.88	105,200	-
[8163]	26/04/01	1,231	1,251	1,225	1,244	+27	+2.22	119,700	-
[8163]	26/03/31	1,217	1,229	1,212	1,217	-9	-0.73	154,200	-
[8163]	26/03/30	1,226	1,236	1,215	1,226	-68	-5.26	461,100	-
[8163]	26/03/27	1,268	1,294	1,267	1,294	+21	+1.65	624,900	-
[8163]	26/03/26	1,271	1,277	1,270	1,273	-2	-0.16	206,900	-
[8163]	26/03/25	1,275	1,278	1,270	1,275	-1	-0.08	157,500	-
[8163]	26/03/24	1,265	1,277	1,265	1,276	+13	+1.03	135,700	-
[8163]	26/03/23	1,251	1,263	1,247	1,263	+1	+0.08	148,000	-
[8163]	26/03/19	1,259	1,262	1,257	1,262	+2	+0.16	77,100	-
[8163]	26/03/18	1,251	1,260	1,249	1,260	+9	+0.72	73,600	-
[8163]	26/03/17	1,244	1,255	1,244	1,251	+7	+0.56	72,300	-
[8163]	26/03/16	1,245	1,249	1,242	1,244	+1	+0.08	73,800	-
[8163]	26/03/13	1,242	1,251	1,240	1,243	-3	-0.24	75,000	-
[8163]	26/03/12	1,250	1,250	1,236	1,246	+3	+0.24	102,400	-
[8163]	26/03/11	1,250	1,254	1,243	1,243	-3	-0.24	75,900	-
[8163]	26/03/10	1,261	1,263	1,246	1,246	+1	+0.08	105,200	-
[8163]	26/03/09	1,232	1,249	1,230	1,245	-6	-0.48	164,000	-
[8163]	26/03/06	1,242	1,258	1,237	1,251	+3	+0.24	109,900	-
[8163]	26/03/05	1,268	1,269	1,246	1,248	+7	+0.56	118,100	-
[8163]	26/03/04	1,247	1,250	1,232	1,241	-10	-0.80	169,200	-
[8163]	26/03/03	1,268	1,270	1,251	1,251	-20	-1.57	156,600	-
[8163]	26/03/02	1,264	1,276	1,257	1,271	+1	+0.08	118,400	-
[8163]	26/02/27	1,260	1,272	1,260	1,270	+12	+0.95	93,600	-
[8163]	26/02/26	1,258	1,272	1,257	1,258	+2	+0.16	116,400	-
[8163]	26/02/25	1,271	1,271	1,249	1,256	-9	-0.71	117,800	-
[8163]	26/02/24	1,251	1,265	1,248	1,265	+14	+1.12	120,900	-
[8163]	26/02/20	1,266	1,267	1,251	1,251	-18	-1.42	92,200	-
[8163]	26/02/19	1,259	1,273	1,254	1,269	+9	+0.71	71,300	-
[8163]	26/02/18	1,270	1,270	1,258	1,260	+2	+0.16	76,200	-
[8163]	26/02/17	1,281	1,284	1,258	1,258	-20	-1.56	109,800	-
[8163]	26/02/16	1,276	1,280	1,267	1,278	+12	+0.95	81,300	-
[8163]	26/02/13	1,278	1,280	1,264	1,266	-12	-0.94	88,900	-
[8163]	26/02/12	1,262	1,282	1,261	1,278	+6	+0.47	109,400	-
[8163]	26/02/10	1,284	1,289	1,260	1,272	+1	+0.08	128,400	-
[8163]	26/02/09	1,285	1,291	1,269	1,271	-13	-1.01	92,200	-
[8163]	26/02/06	1,287	1,290	1,274	1,284	+7	+0.55	90,600	-
[8163]	26/02/05	1,281	1,291	1,273	1,277	+9	+0.71	132,700	-
[8163]	26/02/04	1,257	1,273	1,257	1,268	+10	+0.79	80,100	-
[8163]	26/02/03	1,263	1,264	1,256	1,258	+1	+0.08	90,100	-
[8163]	26/02/02	1,254	1,265	1,252	1,257	+12	+0.96	104,900	-
[8163]	26/01/30	1,242	1,248	1,231	1,245	+12	+0.97	68,400	-
[8163]	26/01/29	1,231	1,233	1,218	1,233	+10	+0.82	177,400	-
[8163]	26/01/28	1,234	1,235	1,223	1,223	-11	-0.89	195,600	-
[8163]	26/01/27	1,248	1,248	1,234	1,234	-6	-0.48	147,800	-
[8163]	26/01/26	1,232	1,245	1,225	1,240	+4	+0.32	165,800	-
[8163]	26/01/23	1,253	1,255	1,235	1,236	-8	-0.64	81,000	-
[8163]	26/01/22	1,242	1,252	1,242	1,244	+4	+0.32	119,300	-
[8163]	26/01/21	1,240	1,248	1,237	1,240	-11	-0.88	119,600	-
[8163]	26/01/20	1,244	1,254	1,235	1,251	+12	+0.97	94,100	-
[8163]	26/01/19	1,262	1,263	1,239	1,239	-21	-1.67	149,800	-
[8163]	26/01/16	1,255	1,260	1,249	1,260	+8	+0.64	132,400	-
[8163]	26/01/15	1,244	1,254	1,239	1,252	+12	+0.97	143,300	-
[8163]	26/01/14	1,229	1,240	1,223	1,240	+16	+1.31	122,900	-
[8163]	26/01/13	1,236	1,240	1,224	1,224	-11	-0.89	191,000	-
[8163]	26/01/09	1,241	1,244	1,234	1,235	0	0.00	86,700	-
[8163]	26/01/08	1,239	1,241	1,228	1,235	0	0.00	130,800	-
[8163]	26/01/07	1,217	1,239	1,213	1,235	+21	+1.73	158,900	-
[8163]	26/01/06	1,215	1,215	1,208	1,214	+3	+0.25	83,700	-
[8163]	26/01/05	1,212	1,215	1,206	1,211	+2	+0.17	120,000	-
[8163]	25/12/30	1,214	1,217	1,207	1,209	-4	-0.33	126,600	-
[8163]	25/12/29	1,220	1,222	1,207	1,213	-5	-0.41	191,500	-
[8163]	25/12/26	1,213	1,218	1,213	1,218	+6	+0.50	118,300	-
[8163]	25/12/25	1,210	1,213	1,207	1,212	+3	+0.25	93,000	-
[8163]	25/12/24	1,210	1,213	1,205	1,209	-1	-0.08	65,700	-
[8163]	25/12/23	1,209	1,213	1,204	1,210	+4	+0.33	55,600	-
[8163]	25/12/22	1,212	1,212	1,202	1,206	-7	-0.58	68,300	-
[8163]	25/12/19	1,214	1,218	1,210	1,213	-1	-0.08	58,800	-
[8163]	25/12/18	1,201	1,215	1,201	1,214	+12	+1.00	68,100	-
[8163]	25/12/17	1,210	1,210	1,199	1,202	-4	-0.33	57,100	-
[8163]	25/12/16	1,211	1,212	1,206	1,206	-2	-0.17	59,300	-
[8163]	25/12/15	1,210	1,213	1,205	1,208	+4	+0.33	73,800	-
[8163]	25/12/12	1,206	1,209	1,197	1,204	+8	+0.67	58,400	-
[8163]	25/12/11	1,212	1,212	1,196	1,196	-14	-1.16	52,900	-
[8163]	25/12/10	1,205	1,212	1,201	1,210	+9	+0.75	47,500	-
[8163]	25/12/09	1,210	1,214	1,199	1,201	-8	-0.66	50,300	-
[8163]	25/12/08	1,207	1,211	1,203	1,209	+2	+0.17	44,000	-
[8163]	25/12/05	1,208	1,210	1,200	1,207	0	0.00	49,300	-
[8163]	25/12/04	1,200	1,207	1,198	1,207	+4	+0.33	73,600	-
[8163]	25/12/03	1,210	1,212	1,203	1,203	-8	-0.66	57,400	-
[8163]	25/12/02	1,212	1,214	1,205	1,211	-7	-0.57	53,200	-
[8163]	25/12/01	1,220	1,224	1,212	1,218	0	0.00	58,600	-
[8163]	25/11/28	1,214	1,221	1,214	1,218	0	0.00	40,300	-
[8163]	25/11/27	1,222	1,223	1,215	1,218	-7	-0.57	57,400	-
[8163]	25/11/26	1,225	1,231	1,220	1,225	+6	+0.49	60,800	-
[8163]	25/11/25	1,222	1,227	1,214	1,219	-1	-0.08	51,300	-
[8163]	25/11/21	1,198	1,220	1,198	1,220	+22	+1.84	91,700	-
[8163]	25/11/20	1,190	1,198	1,187	1,198	+8	+0.67	55,000	-
[8163]	25/11/19	1,186	1,193	1,184	1,190	+2	+0.17	58,300	-
[8163]	25/11/18	1,189	1,194	1,185	1,188	-1	-0.08	51,700	-
[8163]	25/11/17	1,193	1,193	1,180	1,189	-4	-0.34	58,800	-
[8163]	25/11/14	1,189	1,193	1,186	1,193	+9	+0.76	55,000	-
[8163]	25/11/13	1,179	1,187	1,176	1,184	+2	+0.17	35,900	-
[8163]	25/11/12	1,175	1,189	1,172	1,182	+7	+0.60	69,100	-
[8163]	25/11/11	1,174	1,177	1,161	1,175	+8	+0.69	76,600	-
[8163]	25/11/10	1,169	1,176	1,162	1,167	+1	+0.09	67,700	-
[8163]	25/11/07	1,145	1,167	1,145	1,166	+18	+1.57	71,500	-
[8163]	25/11/06	1,151	1,154	1,141	1,148	+8	+0.70	67,200	-
[8163]	25/11/05	1,143	1,150	1,136	1,140	-2	-0.18	76,800	-
[8163]	25/11/04	1,143	1,145	1,133	1,142	-5	-0.44	97,400	-
[8163]	25/10/31	1,140	1,150	1,140	1,147	+8	+0.70	83,100	-
[8163]	25/10/30	1,136	1,144	1,135	1,139	+6	+0.53	110,200	-
[8163]	25/10/29	1,148	1,149	1,131	1,133	-17	-1.48	180,500	-
[8163]	25/10/28	1,164	1,164	1,147	1,150	-19	-1.63	136,500	-
[8163]	25/10/27	1,165	1,171	1,164	1,169	+4	+0.34	76,700	-
[8163]	25/10/24	1,178	1,179	1,161	1,165	-11	-0.94	126,700	-
[8163]	25/10/23	1,180	1,184	1,176	1,176	-4	-0.34	75,400	-
[8163]	25/10/22	1,179	1,193	1,179	1,180	-1	-0.08	62,000	-
[8163]	25/10/21	1,185	1,190	1,176	1,181	-4	-0.34	108,900	-
[8163]	25/10/20	1,220	1,220	1,184	1,185	-18	-1.50	113,200	-
[8163]	25/10/17	1,210	1,213	1,203	1,203	-9	-0.74	43,900	-
[8163]	25/10/16	1,219	1,225	1,209	1,212	-6	-0.49	61,000	-
[8163]	25/10/15	1,207	1,224	1,207	1,218	+13	+1.08	73,100	-
[8163]	25/10/14	1,182	1,207	1,182	1,205	+12	+1.01	98,900	-
[8163]	25/10/10	1,190	1,197	1,187	1,193	-5	-0.42	107,200	-
[8163]	25/10/09	1,201	1,203	1,192	1,198	-4	-0.33	109,300	-
[8163]	25/10/08	1,217	1,217	1,202	1,202	-6	-0.50	51,700	-
[8163]	25/10/07	1,203	1,215	1,200	1,208	0	0.00	88,000	-
[8163]	25/10/06	1,230	1,235	1,206	1,208	0	0.00	135,900	-
[8163]	25/10/03	1,218	1,219	1,206	1,208	-6	-0.49	106,100	-
[8163]	25/10/02	1,203	1,219	1,199	1,214	+12	+1.00	152,200	-
[8163]	25/10/01	1,220	1,220	1,200	1,202	-23	-1.88	164,100	-
[8163]	25/09/30	1,259	1,259	1,225	1,225	-30	-2.39	149,700	-
[8163]	25/09/29	1,274	1,274	1,255	1,255	-38	-2.94	518,100	-
[8163]	25/09/26	1,282	1,293	1,282	1,293	+11	+0.86	902,500	-
[8163]	25/09/25	1,280	1,288	1,280	1,282	+2	+0.16	236,500	-
[8163]	25/09/24	1,280	1,283	1,277	1,280	-1	-0.08	208,600	-
[8163]	25/09/22	1,271	1,281	1,271	1,281	+13	+1.03	99,100	-
[8163]	25/09/19	1,270	1,278	1,268	1,268	0	0.00	111,100	-
[8163]	25/09/18	1,265	1,269	1,263	1,268	+3	+0.24	70,100	-
[8163]	25/09/17	1,264	1,265	1,261	1,265	-2	-0.16	91,600	-
[8163]	25/09/16	1,267	1,270	1,263	1,267	0	0.00	83,200	-
[8163]	25/09/12	1,269	1,275	1,267	1,267	-2	-0.16	101,100	-
[8163]	25/09/11	1,276	1,281	1,268	1,269	-7	-0.55	129,400	-
[8163]	25/09/10	1,280	1,282	1,276	1,276	-1	-0.08	53,900	-
[8163]	25/09/09	1,283	1,286	1,277	1,277	-3	-0.23	91,300	-
[8163]	25/09/08	1,294	1,296	1,280	1,280	-7	-0.54	176,500	-
[8163]	25/09/05	1,297	1,297	1,287	1,287	-5	-0.39	82,800	-