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
[8167]	26/10/29	1,347	1,356	1,330	1,338	-9.0	-0.67	265,600	55,494,463,488
[8167]	26/10/28	1,409	1,410	1,347	1,347	-51.0	-3.65	137,400	55,867,748,352
[8167]	26/10/27	1,415	1,415	1,387	1,398	-8.0	-0.57	65,600	57,983,004,672
[8167]	26/10/26	1,406	1,418	1,391	1,406	-1.0	-0.07	70,300	58,314,813,440
[8167]	26/10/23	1,406	1,437	1,399	1,407	+2.0	+0.14	78,300	58,356,285,440
[8167]	26/10/22	1,396	1,414	1,386	1,405	+15.0	+1.08	48,300	58,273,337,344
[8167]	26/10/21	1,429	1,437	1,389	1,390	-39.0	-2.73	78,100	57,651,200,000
[8167]	26/10/20	1,424	1,436	1,417	1,429	+5.0	+0.35	47,700	59,268,751,360
[8167]	26/10/19	1,433	1,442	1,422	1,424	-9.0	-0.63	58,000	59,061,374,976
[8167]	26/10/16	1,410	1,438	1,385	1,433	0	+0.00	88,400	59,434,655,744
[8167]	26/10/15	1,419	1,447	1,388	1,433	+7.0	+0.49	103,400	59,434,655,744
[8167]	26/10/14	1,450	1,450	1,417	1,426	-20.0	-1.38	53,300	59,144,327,168
[8167]	26/10/13	1,445	1,454	1,433	1,446	+17.0	+1.19	54,800	59,973,840,896
[8167]	26/10/09	1,437	1,448	1,424	1,429	+22.0	+1.56	56,200	59,268,751,360
[8167]	26/10/08	1,417	1,417	1,403	1,407	-9.0	-0.64	49,700	58,356,285,440
[8167]	26/10/07	1,418	1,427	1,413	1,416	-9.0	-0.63	44,500	58,729,570,304
[8167]	26/10/06	1,415	1,429	1,415	1,425	+4.0	+0.28	46,400	59,102,851,072
[8167]	26/10/05	1,427	1,427	1,414	1,421	-13.0	-0.91	55,700	58,936,946,688
[8167]	26/10/02	1,427	1,441	1,423	1,434	-14.0	-0.97	56,400	59,476,131,840
[8167]	26/10/01	1,409	1,453	1,409	1,448	+21.0	+1.47	68,900	60,056,788,992
[8167]	26/09/30	1,404	1,432	1,390	1,427	+10.0	+0.71	92,400	59,185,799,168
[8167]	26/09/29	1,437	1,437	1,408	1,417	-26.0	-1.80	71,500	58,771,042,304
[8167]	26/09/28	1,450	1,450	1,428	1,443	-3.0	-0.21	69,000	59,849,412,608
[8167]	26/09/25	1,449	1,450	1,432	1,446	+24.0	+1.69	77,800	59,973,840,896
[8167]	26/09/24	1,417	1,429	1,394	1,422	-3.0	-0.21	106,800	58,978,422,784
[8167]	26/09/18	1,437	1,437	1,420	1,425	-21.0	-1.45	63,700	59,102,851,072
[8167]	26/09/17	1,441	1,459	1,432	1,446	+4.0	+0.28	78,400	59,973,840,896
[8167]	26/09/16	1,435	1,444	1,429	1,442	+8.0	+0.56	70,900	59,807,936,512
[8167]	26/09/15	1,417	1,440	1,416	1,434	+19.0	+1.34	69,600	59,476,131,840
[8167]	26/09/14	1,371	1,417	1,367	1,415	+25.0	+1.80	131,800	58,688,094,208
[8167]	26/09/11	1,389	1,395	1,378	1,390	-10.0	-0.71	107,800	57,651,200,000
[8167]	26/09/10	1,394	1,408	1,390	1,400	+6.0	+0.43	70,100	58,065,956,864
[8167]	26/09/09	1,406	1,407	1,387	1,394	-10.0	-0.71	55,700	57,817,104,384
[8167]	26/09/08	1,377	1,406	1,365	1,404	+27.0	+1.96	64,300	58,231,861,248
[8167]	26/09/07	1,396	1,397	1,377	1,377	-19.0	-1.36	59,600	57,112,014,848
[8167]	26/09/04	1,368	1,403	1,355	1,396	+28.0	+2.05	95,000	57,900,056,576
[8167]	26/09/03	1,371	1,385	1,365	1,368	-2.0	-0.15	66,200	57,580,138,496
[8167]	26/09/02	1,393	1,397	1,370	1,370	-26.0	-1.86	99,400	57,664,319,488
[8167]	26/09/01	1,385	1,407	1,372	1,396	+7.0	+0.50	133,000	58,758,680,576
[8167]	26/08/31	1,402	1,410	1,375	1,389	-29.0	-2.05	126,800	58,464,043,008
[8167]	26/08/28	1,416	1,425	1,410	1,418	-18.0	-1.25	382,000	59,684,675,584
[8167]	26/08/27	1,453	1,453	1,423	1,436	-1.0	-0.07	360,700	60,442,308,608
[8167]	26/08/26	1,436	1,447	1,433	1,437	+9.0	+0.63	111,900	60,484,399,104
[8167]	26/08/25	1,460	1,460	1,415	1,428	-5.0	-0.35	177,700	60,105,580,544
[8167]	26/08/24	1,447	1,459	1,425	1,433	-2.0	-0.14	314,200	60,316,037,120
[8167]	26/08/21	1,437	1,443	1,421	1,435	+6.0	+0.42	270,400	60,400,218,112
[8167]	26/08/20	1,476	1,506	1,424	1,429	-57.0	-3.84	406,800	60,147,675,136
[8167]	26/08/19	1,467	1,489	1,462	1,486	+19.0	+1.30	315,800	62,546,845,696
[8167]	26/08/18	1,439	1,475	1,435	1,467	+28.0	+1.95	303,900	61,747,122,176
[8167]	26/08/17	1,448	1,469	1,437	1,439	-9	-0.62	308,400	-
[8167]	26/08/14	1,419	1,458	1,409	1,448	+29	+2.04	275,400	-
[8167]	26/08/13	1,407	1,440	1,388	1,419	+12	+0.85	311,100	-
[8167]	26/08/12	1,418	1,428	1,400	1,407	-7	-0.50	235,000	-
[8167]	26/08/10	1,400	1,419	1,381	1,414	+25	+1.80	241,500	-
[8167]	26/08/07	1,346	1,395	1,346	1,389	+44	+3.27	210,400	-
[8167]	26/08/06	1,339	1,348	1,329	1,345	+18	+1.36	155,700	-
[8167]	26/08/05	1,330	1,340	1,327	1,327	-3	-0.23	92,000	-
[8167]	26/08/04	1,355	1,356	1,314	1,330	-32	-2.35	128,900	-
[8167]	26/08/03	1,371	1,374	1,351	1,362	-9	-0.66	143,200	-
[8167]	26/07/31	1,398	1,406	1,366	1,371	-35	-2.49	99,600	-
[8167]	26/07/30	1,404	1,411	1,377	1,406	+4	+0.29	128,600	-
[8167]	26/07/29	1,393	1,417	1,387	1,402	+20	+1.45	111,300	-
[8167]	26/07/28	1,362	1,389	1,349	1,382	+33	+2.45	87,400	-
[8167]	26/07/27	1,335	1,360	1,334	1,349	+16	+1.20	98,100	-
[8167]	26/07/24	1,322	1,337	1,312	1,333	+5	+0.38	70,800	-
[8167]	26/07/23	1,357	1,357	1,321	1,328	-31	-2.28	94,300	-
[8167]	26/07/22	1,365	1,365	1,345	1,359	-6	-0.44	66,100	-
[8167]	26/07/21	1,377	1,394	1,357	1,365	+12	+0.89	100,700	-
[8167]	26/07/17	1,350	1,370	1,341	1,353	+13	+0.97	72,200	-
[8167]	26/07/16	1,333	1,347	1,306	1,340	+37	+2.84	119,900	-
[8167]	26/07/15	1,391	1,395	1,285	1,303	-77	-5.58	111,700	-
[8167]	26/07/14	1,372	1,392	1,369	1,380	+15	+1.10	62,100	-
[8167]	26/07/13	1,372	1,383	1,360	1,365	+3	+0.22	70,200	-
[8167]	26/07/10	1,364	1,370	1,351	1,362	-2	-0.15	63,700	-
[8167]	26/07/09	1,367	1,373	1,348	1,364	-3	-0.22	56,400	-
[8167]	26/07/08	1,377	1,381	1,367	1,367	0	0.00	71,100	-
[8167]	26/07/07	1,355	1,376	1,350	1,367	+12	+0.89	44,500	-
[8167]	26/07/06	1,348	1,362	1,338	1,355	+17	+1.27	54,300	-
[8167]	26/07/03	1,346	1,357	1,338	1,338	-6	-0.45	53,800	-
[8167]	26/07/02	1,331	1,355	1,324	1,344	+24	+1.82	53,800	-
[8167]	26/07/01	1,346	1,346	1,311	1,320	-25	-1.86	62,500	-
[8167]	26/06/30	1,361	1,364	1,342	1,345	-16	-1.18	48,800	-
[8167]	26/06/29	1,350	1,372	1,346	1,361	+21	+1.57	72,200	-
[8167]	26/06/26	1,341	1,341	1,329	1,340	-2	-0.15	53,200	-
[8167]	26/06/25	1,327	1,344	1,323	1,342	+19	+1.44	52,400	-
[8167]	26/06/24	1,315	1,337	1,315	1,323	+9	+0.68	78,100	-
[8167]	26/06/23	1,341	1,352	1,314	1,314	-27	-2.01	120,000	-
[8167]	26/06/22	1,337	1,350	1,335	1,341	+9	+0.68	57,200	-
[8167]	26/06/19	1,319	1,338	1,319	1,332	+13	+0.99	52,800	-
[8167]	26/06/18	1,309	1,329	1,303	1,319	+2	+0.15	38,200	-
[8167]	26/06/17	1,310	1,366	1,308	1,317	+9	+0.69	77,000	-
[8167]	26/06/16	1,329	1,329	1,293	1,308	-29	-2.17	57,500	-
[8167]	26/06/15	1,361	1,361	1,333	1,337	+1	+0.07	65,500	-
[8167]	26/06/12	1,348	1,377	1,336	1,336	-13	-0.96	108,100	-
[8167]	26/06/11	1,356	1,371	1,326	1,349	+3	+0.22	100,600	-
[8167]	26/06/10	1,315	1,353	1,308	1,346	+40	+3.06	98,600	-
[8167]	26/06/09	1,286	1,313	1,285	1,306	+26	+2.03	81,700	-
[8167]	26/06/08	1,264	1,281	1,260	1,280	+11	+0.87	73,400	-
[8167]	26/06/05	1,237	1,269	1,237	1,269	+33	+2.67	55,900	-
[8167]	26/06/04	1,237	1,248	1,231	1,236	-1	-0.08	58,900	-
[8167]	26/06/03	1,241	1,244	1,230	1,237	-5	-0.40	63,200	-
[8167]	26/06/02	1,247	1,253	1,231	1,242	-18	-1.43	65,600	-
[8167]	26/06/01	1,251	1,260	1,228	1,260	+10	+0.80	99,200	-
[8167]	26/05/29	1,257	1,269	1,250	1,250	-7	-0.56	48,900	-
[8167]	26/05/28	1,254	1,261	1,248	1,257	+9	+0.72	56,100	-
[8167]	26/05/27	1,237	1,254	1,236	1,248	+12	+0.97	76,700	-
[8167]	26/05/26	1,230	1,248	1,220	1,236	-3	-0.24	59,300	-
[8167]	26/05/25	1,280	1,284	1,233	1,239	-45	-3.50	84,200	-
[8167]	26/05/22	1,288	1,293	1,271	1,284	-10.0	-0.77	107,200	-
[8167]	26/05/21	1,303	1,314	1,290	1,294	-5.0	-0.38	48,500	-
[8167]	26/05/20	1,323	1,331	1,294	1,299	-22.0	-1.67	78,400	-
[8167]	26/05/19	1,325	1,333	1,314	1,321	-4.0	-0.30	47,000	-
[8167]	26/05/18	1,335	1,335	1,316	1,325	-5.0	-0.38	60,800	-
[8167]	26/05/15	1,343	1,352	1,318	1,330	-7.0	-0.52	54,000	-
[8167]	26/05/14	1,335	1,340	1,325	1,337	-1.0	-0.07	55,800	-
[8167]	26/05/13	1,307	1,338	1,307	1,338	+31.0	+2.37	40,300	-
[8167]	26/05/12	1,335	1,350	1,302	1,307	-28.0	-2.10	43,000	-
[8167]	26/05/11	1,312	1,344	1,310	1,335	+19.0	+1.44	74,600	-
[8167]	26/05/08	1,323	1,325	1,287	1,316	-7.0	-0.53	110,800	-
[8167]	26/05/07	1,305	1,332	1,305	1,323	+24.0	+1.85	97,100	-
[8167]	26/05/01	1,295	1,304	1,282	1,299	+4.0	+0.31	75,900	-
[8167]	26/04/30	1,290	1,300	1,283	1,295	0	+0.00	93,800	-
[8167]	26/04/28	1,281	1,295	1,275	1,295	+15.0	+1.17	82,200	-
[8167]	26/04/27	1,274	1,288	1,271	1,280	+5	+0.39	69,800	-
[8167]	26/04/24	1,295	1,295	1,271	1,275	-14	-1.09	64,100	-
[8167]	26/04/23	1,300	1,302	1,283	1,289	-20	-1.53	85,000	-
[8167]	26/04/22	1,349	1,351	1,304	1,309	-42	-3.11	94,000	-
[8167]	26/04/21	1,350	1,357	1,342	1,351	+3	+0.22	49,300	-
[8167]	26/04/20	1,341	1,354	1,334	1,348	+16	+1.20	80,400	-
[8167]	26/04/17	1,353	1,360	1,325	1,332	-21	-1.55	48,000	-
[8167]	26/04/16	1,382	1,394	1,350	1,353	-22	-1.60	67,100	-
[8167]	26/04/15	1,345	1,381	1,344	1,375	+30	+2.23	117,300	-
[8167]	26/04/14	1,359	1,375	1,330	1,345	+7	+0.52	169,800	-
[8167]	26/04/13	1,280	1,356	1,270	1,338	+60	+4.69	285,400	-
[8167]	26/04/10	1,319	1,319	1,278	1,278	-30	-2.29	99,300	-
[8167]	26/04/09	1,331	1,345	1,308	1,308	-36	-2.68	73,100	-
[8167]	26/04/08	1,359	1,359	1,339	1,344	+3	+0.22	80,800	-
[8167]	26/04/07	1,333	1,352	1,333	1,341	+8	+0.60	79,400	-
[8167]	26/04/06	1,296	1,333	1,295	1,333	+28	+2.15	80,600	-
[8167]	26/04/03	1,278	1,305	1,278	1,305	+28	+2.19	122,400	-
[8167]	26/04/02	1,281	1,299	1,270	1,277	-4	-0.31	69,800	-
[8167]	26/04/01	1,275	1,281	1,266	1,281	+24	+1.91	96,600	-
[8167]	26/03/31	1,257	1,272	1,255	1,257	+3	+0.24	81,300	-
[8167]	26/03/30	1,255	1,260	1,237	1,254	-25	-1.95	93,900	-
[8167]	26/03/27	1,276	1,286	1,272	1,279	+3	+0.24	101,300	-
[8167]	26/03/26	1,277	1,277	1,262	1,276	-6	-0.47	62,800	-
[8167]	26/03/25	1,278	1,287	1,275	1,282	+20	+1.58	90,900	-
[8167]	26/03/24	1,246	1,262	1,239	1,262	+36	+2.94	82,200	-
[8167]	26/03/23	1,238	1,239	1,223	1,226	-21	-1.68	127,500	-
[8167]	26/03/19	1,261	1,261	1,243	1,247	-33	-2.58	95,900	-
[8167]	26/03/18	1,262	1,280	1,262	1,280	+18	+1.43	67,200	-
[8167]	26/03/17	1,257	1,269	1,254	1,262	+15	+1.20	60,900	-
[8167]	26/03/16	1,242	1,256	1,239	1,247	+5	+0.40	77,700	-
[8167]	26/03/13	1,235	1,254	1,234	1,242	+4	+0.32	96,300	-
[8167]	26/03/12	1,256	1,256	1,238	1,238	-18	-1.43	93,800	-
[8167]	26/03/11	1,274	1,280	1,256	1,256	-8	-0.63	67,200	-
[8167]	26/03/10	1,274	1,275	1,262	1,264	+10	+0.80	100,400	-
[8167]	26/03/09	1,250	1,263	1,227	1,254	-33	-2.56	216,500	-
[8167]	26/03/06	1,274	1,290	1,264	1,287	+6	+0.47	74,500	-
[8167]	26/03/05	1,272	1,291	1,272	1,281	+25	+1.99	115,600	-
[8167]	26/03/04	1,291	1,296	1,243	1,256	-48	-3.68	166,000	-
[8167]	26/03/03	1,346	1,358	1,304	1,304	-59	-4.33	201,600	-
[8167]	26/03/02	1,349	1,375	1,343	1,363	-12	-0.87	160,200	-
[8167]	26/02/27	1,374	1,379	1,355	1,375	+17	+1.25	111,000	-
[8167]	26/02/26	1,409	1,409	1,358	1,358	-54	-3.82	476,000	-
[8167]	26/02/25	1,411	1,428	1,408	1,412	+1	+0.07	467,800	-
[8167]	26/02/24	1,391	1,419	1,390	1,411	+13	+0.93	258,700	-
[8167]	26/02/20	1,402	1,408	1,395	1,398	-12	-0.85	182,700	-
[8167]	26/02/19	1,411	1,414	1,398	1,410	-1	-0.07	256,600	-
[8167]	26/02/18	1,394	1,413	1,394	1,411	+20	+1.44	102,800	-
[8167]	26/02/17	1,393	1,414	1,390	1,391	0	0.00	141,400	-
[8167]	26/02/16	1,414	1,414	1,387	1,391	-25	-1.77	231,200	-
[8167]	26/02/13	1,428	1,430	1,406	1,416	-3	-0.21	173,300	-
[8167]	26/02/12	1,400	1,432	1,392	1,419	0	0.00	228,400	-
[8167]	26/02/10	1,409	1,433	1,403	1,419	+20	+1.43	127,200	-
[8167]	26/02/09	1,415	1,415	1,392	1,399	+3	+0.21	160,000	-
[8167]	26/02/06	1,378	1,403	1,375	1,396	+14	+1.01	146,800	-
[8167]	26/02/05	1,388	1,394	1,377	1,382	+15	+1.10	183,800	-
[8167]	26/02/04	1,366	1,377	1,354	1,367	+6	+0.44	149,200	-
[8167]	26/02/03	1,349	1,369	1,335	1,361	+31	+2.33	155,000	-
[8167]	26/02/02	1,366	1,366	1,329	1,330	-20	-1.48	141,600	-
[8167]	26/01/30	1,337	1,355	1,333	1,350	+15	+1.12	100,100	-
[8167]	26/01/29	1,317	1,336	1,307	1,335	+10	+0.75	122,600	-
[8167]	26/01/28	1,330	1,334	1,315	1,325	-14	-1.05	114,700	-
[8167]	26/01/27	1,349	1,354	1,331	1,339	-16	-1.18	127,600	-
[8167]	26/01/26	1,360	1,369	1,352	1,355	-17	-1.24	115,900	-
[8167]	26/01/23	1,365	1,375	1,361	1,372	+1	+0.07	59,600	-
[8167]	26/01/22	1,357	1,371	1,354	1,371	+12	+0.88	89,500	-
[8167]	26/01/21	1,357	1,378	1,340	1,359	-22	-1.59	137,900	-
[8167]	26/01/20	1,347	1,388	1,335	1,381	+47	+3.52	174,600	-
[8167]	26/01/19	1,300	1,340	1,297	1,334	+47	+3.65	286,300	-
[8167]	26/01/16	1,302	1,302	1,284	1,287	-20	-1.53	147,500	-
[8167]	26/01/15	1,317	1,321	1,307	1,307	-9	-0.68	124,200	-
[8167]	26/01/14	1,330	1,340	1,310	1,316	-18	-1.35	140,300	-
[8167]	26/01/13	1,362	1,365	1,334	1,334	-25	-1.84	107,700	-
[8167]	26/01/09	1,359	1,371	1,353	1,359	0	0.00	65,600	-
[8167]	26/01/08	1,358	1,363	1,347	1,359	+2	+0.15	69,000	-
[8167]	26/01/07	1,350	1,381	1,346	1,357	-4	-0.29	84,100	-
[8167]	26/01/06	1,354	1,368	1,346	1,361	+13	+0.96	88,900	-
[8167]	26/01/05	1,342	1,363	1,339	1,348	+9	+0.67	165,900	-
[8167]	25/12/30	1,349	1,350	1,338	1,339	-10	-0.74	54,600	-
[8167]	25/12/29	1,350	1,350	1,338	1,349	+3	+0.22	82,100	-
[8167]	25/12/26	1,336	1,346	1,333	1,346	+13	+0.98	59,700	-
[8167]	25/12/25	1,328	1,333	1,325	1,333	+10	+0.76	34,200	-
[8167]	25/12/24	1,330	1,336	1,322	1,323	-5	-0.38	53,000	-
[8167]	25/12/23	1,311	1,329	1,308	1,328	+18	+1.37	50,400	-
[8167]	25/12/22	1,303	1,313	1,295	1,310	+8	+0.61	80,200	-
[8167]	25/12/19	1,319	1,320	1,302	1,302	-8	-0.61	109,400	-
[8167]	25/12/18	1,297	1,314	1,296	1,310	+16	+1.24	55,300	-
[8167]	25/12/17	1,304	1,304	1,291	1,294	-7	-0.54	47,300	-
[8167]	25/12/16	1,306	1,311	1,298	1,301	-7	-0.54	55,700	-
[8167]	25/12/15	1,300	1,310	1,296	1,308	+18	+1.40	67,300	-
[8167]	25/12/12	1,285	1,295	1,285	1,290	+11	+0.86	66,900	-
[8167]	25/12/11	1,299	1,299	1,276	1,279	-20	-1.54	95,300	-
[8167]	25/12/10	1,297	1,305	1,294	1,299	+2	+0.15	49,100	-
[8167]	25/12/09	1,303	1,307	1,288	1,297	-9	-0.69	63,000	-
[8167]	25/12/08	1,313	1,317	1,299	1,306	-6	-0.46	114,300	-
[8167]	25/12/05	1,316	1,319	1,312	1,312	-9	-0.68	58,900	-
[8167]	25/12/04	1,319	1,325	1,314	1,321	+2	+0.15	50,900	-
[8167]	25/12/03	1,311	1,322	1,308	1,319	+4	+0.30	115,000	-
[8167]	25/12/02	1,326	1,326	1,312	1,315	-7	-0.53	49,800	-
[8167]	25/12/01	1,335	1,337	1,319	1,322	-11	-0.83	47,500	-
[8167]	25/11/28	1,338	1,342	1,328	1,333	-2	-0.15	51,000	-
[8167]	25/11/27	1,342	1,343	1,329	1,335	-5	-0.37	48,300	-
[8167]	25/11/26	1,344	1,345	1,331	1,340	+12	+0.90	49,600	-
[8167]	25/11/25	1,349	1,349	1,328	1,328	-21	-1.56	50,100	-
[8167]	25/11/21	1,319	1,351	1,316	1,349	+30	+2.27	103,800	-
[8167]	25/11/20	1,314	1,320	1,307	1,319	+15	+1.15	61,600	-
[8167]	25/11/19	1,306	1,314	1,304	1,304	-2	-0.15	47,300	-
[8167]	25/11/18	1,315	1,319	1,303	1,306	-20	-1.51	55,000	-
[8167]	25/11/17	1,328	1,337	1,317	1,326	-2	-0.15	67,600	-
[8167]	25/11/14	1,335	1,344	1,323	1,328	-7	-0.52	77,500	-
[8167]	25/11/13	1,331	1,342	1,326	1,335	+11	+0.83	54,100	-
[8167]	25/11/12	1,314	1,335	1,314	1,324	+14	+1.07	61,100	-
[8167]	25/11/11	1,313	1,313	1,289	1,310	-1	-0.08	74,900	-
[8167]	25/11/10	1,296	1,312	1,295	1,311	+15	+1.16	39,300	-
[8167]	25/11/07	1,285	1,300	1,285	1,296	+10	+0.78	29,800	-
[8167]	25/11/06	1,281	1,296	1,280	1,286	+2	+0.16	45,500	-
[8167]	25/11/05	1,297	1,310	1,277	1,284	-11	-0.85	82,300	-
[8167]	25/11/04	1,282	1,307	1,279	1,295	+5	+0.39	111,100	-
[8167]	25/10/31	1,298	1,298	1,279	1,290	+5	+0.39	66,700	-
[8167]	25/10/30	1,291	1,291	1,279	1,285	-1	-0.08	60,400	-
[8167]	25/10/29	1,320	1,320	1,284	1,286	-29	-2.21	82,800	-
[8167]	25/10/28	1,358	1,358	1,308	1,315	-40	-2.95	80,400	-
[8167]	25/10/27	1,363	1,368	1,355	1,355	+3	+0.22	36,500	-
[8167]	25/10/24	1,382	1,382	1,352	1,352	-30	-2.17	47,500	-
[8167]	25/10/23	1,374	1,386	1,364	1,382	+5	+0.36	33,800	-
[8167]	25/10/22	1,365	1,377	1,365	1,377	+17	+1.25	40,600	-
[8167]	25/10/21	1,374	1,375	1,358	1,360	-14	-1.02	41,600	-
[8167]	25/10/20	1,381	1,390	1,372	1,374	+2	+0.15	36,300	-
[8167]	25/10/17	1,362	1,377	1,359	1,372	+10	+0.73	38,100	-
[8167]	25/10/16	1,379	1,390	1,358	1,362	-4	-0.29	41,000	-
[8167]	25/10/15	1,375	1,385	1,351	1,366	+6	+0.44	47,800	-
[8167]	25/10/14	1,355	1,373	1,351	1,360	-7	-0.51	48,000	-
[8167]	25/10/10	1,360	1,380	1,357	1,367	-14	-1.01	43,200	-
[8167]	25/10/09	1,373	1,381	1,367	1,381	+7	+0.51	32,800	-
[8167]	25/10/08	1,396	1,404	1,374	1,374	-22	-1.58	31,900	-
[8167]	25/10/07	1,400	1,400	1,385	1,396	+11	+0.79	36,200	-
[8167]	25/10/06	1,400	1,400	1,380	1,385	+23	+1.69	58,300	-
[8167]	25/10/03	1,362	1,375	1,360	1,362	0	0.00	28,900	-
[8167]	25/10/02	1,382	1,382	1,355	1,362	-20	-1.45	55,400	-
[8167]	25/10/01	1,412	1,415	1,376	1,382	-39	-2.74	64,500	-
[8167]	25/09/30	1,434	1,450	1,415	1,421	-10	-0.70	45,500	-
[8167]	25/09/29	1,454	1,455	1,431	1,431	-29	-1.99	53,800	-
[8167]	25/09/26	1,443	1,460	1,442	1,460	+14	+0.97	60,400	-
[8167]	25/09/25	1,448	1,456	1,437	1,446	+1	+0.07	44,400	-
[8167]	25/09/24	1,438	1,449	1,420	1,445	+7	+0.49	56,800	-
[8167]	25/09/22	1,406	1,438	1,406	1,438	+49	+3.53	100,500	-
[8167]	25/09/19	1,416	1,425	1,388	1,389	-26	-1.84	120,600	-
[8167]	25/09/18	1,439	1,446	1,414	1,415	-17	-1.19	41,200	-
[8167]	25/09/17	1,416	1,436	1,406	1,432	+9	+0.63	50,200	-
[8167]	25/09/16	1,424	1,436	1,416	1,423	+2	+0.14	50,000	-
[8167]	25/09/12	1,441	1,441	1,418	1,421	-21	-1.46	66,800	-
[8167]	25/09/11	1,459	1,460	1,433	1,442	-10	-0.69	39,300	-
[8167]	25/09/10	1,453	1,463	1,448	1,452	-1	-0.07	35,600	-
[8167]	25/09/09	1,475	1,479	1,448	1,453	-19	-1.29	51,400	-
[8167]	25/09/08	1,470	1,474	1,462	1,472	+17	+1.17	46,900	-
[8167]	25/09/05	1,466	1,466	1,448	1,455	-12	-0.82	55,800	-