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
[9163]	26/10/29	2,234	2,262	2,225	2,262	-64.0	-2.75	102,100	19,801,227,264
[9163]	26/10/28	2,347	2,351	2,325	2,326	-14.0	-0.60	74,200	20,361,474,048
[9163]	26/10/27	2,366	2,370	2,336	2,340	-22.0	-0.93	52,300	20,484,028,416
[9163]	26/10/26	2,345	2,370	2,345	2,362	+20.0	+0.85	28,700	20,676,612,096
[9163]	26/10/23	2,363	2,383	2,336	2,342	-26.0	-1.10	34,500	20,501,534,720
[9163]	26/10/22	2,377	2,390	2,364	2,368	-3.0	-0.13	34,200	20,729,135,104
[9163]	26/10/21	2,356	2,377	2,351	2,371	+18.0	+0.76	18,600	20,755,396,608
[9163]	26/10/20	2,372	2,384	2,353	2,353	-19.0	-0.80	21,900	20,597,827,584
[9163]	26/10/19	2,380	2,387	2,371	2,372	-8.0	-0.34	17,800	20,764,151,808
[9163]	26/10/16	2,366	2,389	2,364	2,380	+18.0	+0.76	23,300	20,834,181,120
[9163]	26/10/15	2,384	2,384	2,363	2,362	-26.0	-1.09	28,800	20,676,612,096
[9163]	26/10/14	2,391	2,400	2,380	2,388	-11.0	-0.46	25,100	20,904,212,480
[9163]	26/10/13	2,368	2,399	2,363	2,399	+51.0	+2.17	28,800	21,000,505,344
[9163]	26/10/09	2,342	2,368	2,342	2,348	+2.0	+0.09	17,900	20,554,057,728
[9163]	26/10/08	2,360	2,365	2,341	2,346	-13.0	-0.55	28,800	20,536,551,424
[9163]	26/10/07	2,370	2,384	2,359	2,359	-15.0	-0.63	22,600	20,650,350,592
[9163]	26/10/06	2,357	2,384	2,357	2,374	+24.0	+1.02	21,400	20,781,658,112
[9163]	26/10/05	2,357	2,365	2,341	2,350	-3.0	-0.13	25,700	20,571,566,080
[9163]	26/10/02	2,354	2,365	2,324	2,353	-17.0	-0.72	55,500	20,597,827,584
[9163]	26/10/01	2,378	2,393	2,354	2,370	-27.0	-1.13	41,100	20,746,643,456
[9163]	26/09/30	2,390	2,403	2,371	2,397	+3.0	+0.13	31,500	20,982,996,992
[9163]	26/09/29	2,381	2,420	2,381	2,394	-13.0	-0.54	34,300	20,956,735,488
[9163]	26/09/28	2,401	2,414	2,396	2,407	+11.0	+0.46	14,900	21,070,536,704
[9163]	26/09/25	2,388	2,403	2,370	2,396	+1.0	+0.04	22,300	20,974,243,840
[9163]	26/09/24	2,393	2,409	2,393	2,395	-13.0	-0.54	12,100	20,965,490,688
[9163]	26/09/18	2,401	2,408	2,392	2,408	+12.0	+0.50	12,000	21,079,289,856
[9163]	26/09/17	2,392	2,403	2,390	2,396	+17.0	+0.71	15,400	20,974,243,840
[9163]	26/09/16	2,399	2,409	2,379	2,379	-12.0	-0.50	12,000	20,825,427,968
[9163]	26/09/15	2,378	2,395	2,359	2,391	+23.0	+0.97	14,700	20,930,473,984
[9163]	26/09/14	2,328	2,377	2,324	2,368	+40.0	+1.72	31,300	20,729,135,104
[9163]	26/09/11	2,335	2,354	2,310	2,328	-9.0	-0.39	18,300	20,378,982,400
[9163]	26/09/10	2,310	2,337	2,307	2,337	+22.0	+0.95	11,200	20,457,766,912
[9163]	26/09/09	2,327	2,332	2,309	2,315	-15.0	-0.64	13,100	20,265,181,184
[9163]	26/09/08	2,340	2,340	2,321	2,330	-13.0	-0.55	15,400	20,396,488,704
[9163]	26/09/07	2,352	2,362	2,338	2,343	-9.0	-0.38	14,400	20,510,289,920
[9163]	26/09/04	2,350	2,367	2,345	2,352	+3.0	+0.13	10,200	20,589,074,432
[9163]	26/09/03	2,344	2,361	2,344	2,349	+5.0	+0.21	13,000	20,562,812,928
[9163]	26/09/02	2,405	2,405	2,344	2,344	-65.0	-2.70	24,700	20,519,043,072
[9163]	26/09/01	2,400	2,426	2,400	2,409	-5.0	-0.21	20,300	21,088,043,008
[9163]	26/08/31	2,417	2,423	2,403	2,414	-3.0	-0.12	20,400	21,131,812,864
[9163]	26/08/28	2,404	2,419	2,399	2,417	+13.0	+0.54	24,500	21,158,074,368
[9163]	26/08/27	2,389	2,404	2,383	2,404	+14.0	+0.59	26,400	21,044,275,200
[9163]	26/08/26	2,374	2,390	2,371	2,390	+18.0	+0.76	23,600	20,921,720,832
[9163]	26/08/25	2,350	2,372	2,342	2,372	+19.0	+0.81	20,200	20,764,151,808
[9163]	26/08/24	2,354	2,362	2,316	2,353	-1.0	-0.04	23,200	20,597,827,584
[9163]	26/08/21	2,356	2,356	2,334	2,354	-4.0	-0.17	11,300	20,606,580,736
[9163]	26/08/20	2,351	2,363	2,346	2,358	+7.0	+0.30	9,400	20,641,597,440
[9163]	26/08/19	2,364	2,364	2,336	2,351	-13.0	-0.55	13,600	20,580,319,232
[9163]	26/08/18	2,353	2,365	2,346	2,364	+11.0	+0.47	22,100	20,694,120,448
[9163]	26/08/17	2,354	2,364	2,346	2,353	-2	-0.08	17,400	-
[9163]	26/08/14	2,354	2,366	2,334	2,355	0	0.00	15,000	-
[9163]	26/08/13	2,339	2,358	2,330	2,355	+5	+0.21	23,300	-
[9163]	26/08/12	2,310	2,350	2,310	2,350	+22	+0.95	18,800	-
[9163]	26/08/10	2,310	2,333	2,297	2,328	+29	+1.26	14,800	-
[9163]	26/08/07	2,302	2,306	2,291	2,299	-3	-0.13	10,000	-
[9163]	26/08/06	2,296	2,303	2,281	2,302	+18	+0.79	12,600	-
[9163]	26/08/05	2,301	2,301	2,284	2,284	-3	-0.13	8,500	-
[9163]	26/08/04	2,300	2,307	2,287	2,287	-10	-0.44	11,500	-
[9163]	26/08/03	2,329	2,329	2,290	2,297	-14	-0.61	19,200	-
[9163]	26/07/31	2,340	2,340	2,307	2,311	-23	-0.99	12,400	-
[9163]	26/07/30	2,355	2,355	2,317	2,334	-21	-0.89	23,400	-
[9163]	26/07/29	2,319	2,358	2,312	2,355	+53	+2.30	34,100	-
[9163]	26/07/28	2,307	2,317	2,299	2,302	-5	-0.22	14,500	-
[9163]	26/07/27	2,280	2,315	2,280	2,307	+30	+1.32	18,000	-
[9163]	26/07/24	2,280	2,281	2,265	2,277	+1	+0.04	13,900	-
[9163]	26/07/23	2,280	2,290	2,276	2,276	-4	-0.18	7,500	-
[9163]	26/07/22	2,285	2,293	2,266	2,280	+5	+0.22	29,000	-
[9163]	26/07/21	2,265	2,296	2,265	2,275	+1	+0.04	22,000	-
[9163]	26/07/17	2,268	2,298	2,268	2,274	-9	-0.39	24,200	-
[9163]	26/07/16	2,280	2,305	2,278	2,283	+3	+0.13	16,000	-
[9163]	26/07/15	2,298	2,302	2,280	2,280	-17	-0.74	16,000	-
[9163]	26/07/14	2,286	2,314	2,286	2,297	-1	-0.04	15,600	-
[9163]	26/07/13	2,300	2,315	2,291	2,298	-4	-0.17	16,600	-
[9163]	26/07/10	2,298	2,302	2,282	2,302	+18	+0.79	13,600	-
[9163]	26/07/09	2,290	2,293	2,276	2,284	-7	-0.31	17,400	-
[9163]	26/07/08	2,277	2,311	2,277	2,291	+16	+0.70	48,300	-
[9163]	26/07/07	2,253	2,280	2,243	2,275	+22	+0.98	18,000	-
[9163]	26/07/06	2,251	2,268	2,250	2,253	+2	+0.09	10,900	-
[9163]	26/07/03	2,250	2,269	2,237	2,251	+2	+0.09	19,700	-
[9163]	26/07/02	2,222	2,251	2,222	2,249	+32	+1.44	17,400	-
[9163]	26/07/01	2,207	2,217	2,188	2,217	+16	+0.73	24,100	-
[9163]	26/06/30	2,190	2,203	2,175	2,201	+15	+0.69	9,100	-
[9163]	26/06/29	2,175	2,212	2,175	2,186	+11	+0.51	13,800	-
[9163]	26/06/26	2,170	2,186	2,170	2,175	-5	-0.23	19,700	-
[9163]	26/06/25	2,181	2,201	2,180	2,180	-10	-0.46	13,600	-
[9163]	26/06/24	2,192	2,218	2,181	2,190	-13	-0.59	23,800	-
[9163]	26/06/23	2,208	2,211	2,190	2,203	-9	-0.41	20,500	-
[9163]	26/06/22	2,235	2,239	2,200	2,212	-23	-1.03	28,700	-
[9163]	26/06/19	2,232	2,235	2,216	2,235	+14	+0.63	19,800	-
[9163]	26/06/18	2,203	2,227	2,201	2,221	+18	+0.82	25,200	-
[9163]	26/06/17	2,197	2,236	2,197	2,203	+20	+0.92	28,000	-
[9163]	26/06/16	2,188	2,192	2,162	2,183	-4	-0.18	23,300	-
[9163]	26/06/15	2,098	2,189	2,091	2,187	+45	+2.10	89,700	-
[9163]	26/06/12	2,155	2,156	2,110	2,142	-13	-0.60	59,500	-
[9163]	26/06/11	2,172	2,172	2,140	2,155	-12	-0.55	31,800	-
[9163]	26/06/10	2,131	2,180	2,131	2,167	+36	+1.69	55,600	-
[9163]	26/06/09	2,144	2,158	2,126	2,131	-7	-0.33	52,500	-
[9163]	26/06/08	2,132	2,173	2,127	2,138	-27	-1.25	48,300	-
[9163]	26/06/05	2,108	2,182	2,108	2,165	+68	+3.24	87,200	-
[9163]	26/06/04	2,094	2,108	2,071	2,097	+5	+0.24	55,200	-
[9163]	26/06/03	2,115	2,120	2,078	2,092	-23	-1.09	101,000	-
[9163]	26/06/02	2,143	2,143	2,113	2,115	-30	-1.40	67,000	-
[9163]	26/06/01	2,171	2,178	2,140	2,145	-25	-1.15	52,600	-
[9163]	26/05/29	2,178	2,186	2,167	2,170	-5	-0.23	27,500	-
[9163]	26/05/28	2,169	2,178	2,150	2,175	+21	+0.97	41,600	-
[9163]	26/05/27	2,138	2,154	2,134	2,154	+18	+0.84	21,300	-
[9163]	26/05/26	2,128	2,148	2,126	2,136	-3	-0.14	40,600	-
[9163]	26/05/25	2,162	2,166	2,126	2,139	-19	-0.88	81,700	-
[9163]	26/05/22	2,174	2,178	2,158	2,158	-19.0	-0.87	47,300	-
[9163]	26/05/21	2,185	2,200	2,172	2,177	-3.0	-0.14	36,400	-
[9163]	26/05/20	2,235	2,237	2,170	2,180	-55.0	-2.46	48,200	-
[9163]	26/05/19	2,221	2,235	2,217	2,235	+17.0	+0.77	19,200	-
[9163]	26/05/18	2,215	2,225	2,207	2,218	+3.0	+0.14	21,000	-
[9163]	26/05/15	2,198	2,222	2,195	2,215	+24.0	+1.10	32,500	-
[9163]	26/05/14	2,225	2,225	2,188	2,191	-34.0	-1.53	64,200	-
[9163]	26/05/13	2,225	2,242	2,224	2,225	0	+0.00	29,600	-
[9163]	26/05/12	2,245	2,254	2,212	2,225	-20.0	-0.89	50,700	-
[9163]	26/05/11	2,258	2,285	2,243	2,245	-21.0	-0.93	40,000	-
[9163]	26/05/08	2,241	2,273	2,232	2,266	+31.0	+1.39	39,100	-
[9163]	26/05/07	2,252	2,257	2,231	2,235	-16.0	-0.71	58,400	-
[9163]	26/05/01	2,258	2,267	2,231	2,251	-7.0	-0.31	48,700	-
[9163]	26/04/30	2,281	2,283	2,247	2,258	-23.0	-1.01	84,500	-
[9163]	26/04/28	2,275	2,295	2,257	2,281	-71.0	-3.02	126,300	-
[9163]	26/04/27	2,361	2,383	2,352	2,352	-19	-0.80	77,800	-
[9163]	26/04/24	2,347	2,382	2,337	2,371	+28	+1.20	115,600	-
[9163]	26/04/23	2,367	2,367	2,332	2,343	-25	-1.06	84,000	-
[9163]	26/04/22	2,411	2,423	2,361	2,368	-49	-2.03	66,400	-
[9163]	26/04/21	2,426	2,439	2,402	2,417	+31	+1.30	67,400	-
[9163]	26/04/20	2,397	2,399	2,370	2,386	+7	+0.29	53,000	-
[9163]	26/04/17	2,379	2,391	2,370	2,379	+14	+0.59	23,300	-
[9163]	26/04/16	2,373	2,391	2,365	2,365	-2	-0.08	62,300	-
[9163]	26/04/15	2,388	2,394	2,364	2,367	-14	-0.59	46,800	-
[9163]	26/04/14	2,373	2,405	2,370	2,381	-4	-0.17	47,000	-
[9163]	26/04/13	2,399	2,410	2,385	2,385	-2	-0.08	41,800	-
[9163]	26/04/10	2,421	2,430	2,387	2,387	-33	-1.36	43,400	-
[9163]	26/04/09	2,447	2,450	2,416	2,420	-26	-1.06	27,900	-
[9163]	26/04/08	2,466	2,466	2,430	2,446	+18	+0.74	51,000	-
[9163]	26/04/07	2,416	2,429	2,405	2,428	+22	+0.91	49,400	-
[9163]	26/04/06	2,408	2,418	2,396	2,406	+1	+0.04	63,300	-
[9163]	26/04/03	2,396	2,412	2,392	2,405	+23	+0.97	40,800	-
[9163]	26/04/02	2,391	2,402	2,376	2,382	-9	-0.38	66,600	-
[9163]	26/04/01	2,380	2,391	2,367	2,391	+23	+0.97	35,000	-
[9163]	26/03/31	2,373	2,394	2,358	2,368	-20	-0.84	60,200	-
[9163]	26/03/30	2,372	2,396	2,340	2,388	-12	-0.50	57,600	-
[9163]	26/03/27	2,376	2,412	2,376	2,400	+15	+0.63	56,100	-
[9163]	26/03/26	2,392	2,392	2,365	2,385	+4	+0.17	47,600	-
[9163]	26/03/25	2,362	2,393	2,362	2,381	+26	+1.10	69,800	-
[9163]	26/03/24	2,319	2,357	2,319	2,355	+55	+2.39	64,100	-
[9163]	26/03/23	2,339	2,339	2,292	2,300	-45	-1.92	55,800	-
[9163]	26/03/19	2,374	2,383	2,345	2,345	-33	-1.39	36,300	-
[9163]	26/03/18	2,368	2,381	2,357	2,378	+24	+1.02	24,500	-
[9163]	26/03/17	2,375	2,385	2,345	2,354	-2	-0.08	33,600	-
[9163]	26/03/16	2,331	2,409	2,331	2,356	+34	+1.46	148,500	-
[9163]	26/03/13	2,320	2,329	2,309	2,322	-19	-0.81	46,600	-
[9163]	26/03/12	2,370	2,370	2,333	2,341	-37	-1.56	36,900	-
[9163]	26/03/11	2,378	2,398	2,367	2,378	-4	-0.17	43,600	-
[9163]	26/03/10	2,370	2,387	2,351	2,382	+39	+1.66	48,200	-
[9163]	26/03/09	2,320	2,347	2,307	2,343	-36	-1.51	62,200	-
[9163]	26/03/06	2,347	2,387	2,345	2,379	-2	-0.08	27,100	-
[9163]	26/03/05	2,358	2,398	2,358	2,381	+64	+2.76	54,200	-
[9163]	26/03/04	2,326	2,332	2,275	2,317	-38	-1.61	72,400	-
[9163]	26/03/03	2,390	2,400	2,355	2,355	-35	-1.46	48,000	-
[9163]	26/03/02	2,408	2,410	2,385	2,390	-47	-1.93	39,700	-
[9163]	26/02/27	2,400	2,437	2,390	2,437	+47	+1.97	51,700	-
[9163]	26/02/26	2,387	2,403	2,386	2,390	+3	+0.13	29,600	-
[9163]	26/02/25	2,367	2,398	2,356	2,387	+20	+0.84	45,800	-
[9163]	26/02/24	2,365	2,367	2,340	2,367	+6	+0.25	26,400	-
[9163]	26/02/20	2,388	2,388	2,356	2,361	-27	-1.13	27,100	-
[9163]	26/02/19	2,382	2,393	2,375	2,388	+6	+0.25	21,500	-
[9163]	26/02/18	2,361	2,398	2,361	2,382	+21	+0.89	40,600	-
[9163]	26/02/17	2,366	2,370	2,334	2,361	-15	-0.63	57,600	-
[9163]	26/02/16	2,343	2,376	2,321	2,376	+43	+1.84	57,300	-
[9163]	26/02/13	2,384	2,385	2,331	2,333	-43	-1.81	67,100	-
[9163]	26/02/12	2,371	2,379	2,360	2,376	+19	+0.81	29,500	-
[9163]	26/02/10	2,356	2,368	2,353	2,357	+1	+0.04	26,400	-
[9163]	26/02/09	2,383	2,383	2,354	2,356	-4	-0.17	29,100	-
[9163]	26/02/06	2,372	2,373	2,351	2,360	-12	-0.51	23,100	-
[9163]	26/02/05	2,357	2,380	2,350	2,372	+25	+1.07	32,400	-
[9163]	26/02/04	2,373	2,373	2,345	2,347	-12	-0.51	34,400	-
[9163]	26/02/03	2,370	2,370	2,353	2,359	+4	+0.17	17,900	-
[9163]	26/02/02	2,373	2,378	2,346	2,355	-17	-0.72	36,000	-
[9163]	26/01/30	2,354	2,376	2,350	2,372	+17	+0.72	28,500	-
[9163]	26/01/29	2,349	2,355	2,325	2,355	+8	+0.34	34,700	-
[9163]	26/01/28	2,366	2,366	2,343	2,347	-27	-1.14	25,900	-
[9163]	26/01/27	2,378	2,380	2,353	2,374	+8	+0.34	18,800	-
[9163]	26/01/26	2,391	2,391	2,364	2,366	-20	-0.84	47,100	-
[9163]	26/01/23	2,383	2,393	2,376	2,386	+17	+0.72	38,200	-
[9163]	26/01/22	2,364	2,384	2,357	2,369	+21	+0.89	36,100	-
[9163]	26/01/21	2,353	2,356	2,330	2,348	-17	-0.72	56,300	-
[9163]	26/01/20	2,388	2,391	2,359	2,365	-23	-0.96	61,800	-
[9163]	26/01/19	2,399	2,400	2,365	2,388	-6	-0.25	58,100	-
[9163]	26/01/16	2,367	2,394	2,362	2,394	+33	+1.40	71,900	-
[9163]	26/01/15	2,345	2,367	2,343	2,361	+10	+0.43	28,000	-
[9163]	26/01/14	2,341	2,358	2,335	2,351	+5	+0.21	41,600	-
[9163]	26/01/13	2,360	2,360	2,329	2,346	-7	-0.30	38,900	-
[9163]	26/01/09	2,365	2,368	2,344	2,353	-12	-0.51	22,300	-
[9163]	26/01/08	2,334	2,366	2,325	2,365	+31	+1.33	65,300	-
[9163]	26/01/07	2,315	2,340	2,308	2,334	+19	+0.82	37,800	-
[9163]	26/01/06	2,300	2,333	2,300	2,315	+11	+0.48	40,300	-
[9163]	26/01/05	2,319	2,322	2,293	2,304	+4	+0.17	58,000	-
[9163]	25/12/30	2,297	2,313	2,295	2,300	+5	+0.22	59,000	-
[9163]	25/12/29	2,288	2,320	2,286	2,295	+21	+0.92	61,000	-
[9163]	25/12/26	2,285	2,287	2,263	2,274	-3	-0.13	64,900	-
[9163]	25/12/25	2,270	2,291	2,267	2,277	+11	+0.49	123,400	-
[9163]	25/12/24	2,290	2,290	2,256	2,266	-14	-0.61	66,800	-
[9163]	25/12/23	2,266	2,294	2,264	2,280	+21	+0.93	61,600	-
[9163]	25/12/22	2,250	2,268	2,246	2,259	-1	-0.04	49,500	-
[9163]	25/12/19	2,235	2,261	2,224	2,260	+40	+1.80	96,700	-
[9163]	25/12/18	2,183	2,220	2,176	2,220	+37	+1.69	95,400	-
[9163]	25/12/17	2,196	2,196	2,170	2,183	-16	-0.73	123,400	-
[9163]	25/12/16	2,200	2,208	2,175	2,199	+19	+0.87	156,900	-
[9163]	25/12/15	2,193	2,197	2,158	2,180	-135	-5.83	516,100	-
[9163]	25/12/12	2,308	2,323	2,301	2,315	+16	+0.70	134,100	-
[9163]	25/12/11	2,312	2,313	2,278	2,299	-10	-0.43	93,100	-
[9163]	25/12/10	2,285	2,316	2,280	2,309	+35	+1.54	123,500	-
[9163]	25/12/09	2,274	2,283	2,261	2,274	+10	+0.44	60,600	-
[9163]	25/12/08	2,260	2,269	2,247	2,264	+2	+0.09	55,200	-
[9163]	25/12/05	2,270	2,276	2,250	2,262	+9	+0.40	78,000	-
[9163]	25/12/04	2,227	2,253	2,221	2,253	+26	+1.17	31,300	-
[9163]	25/12/03	2,226	2,233	2,217	2,227	0	0.00	57,700	-
[9163]	25/12/02	2,256	2,256	2,227	2,227	-15	-0.67	42,800	-
[9163]	25/12/01	2,275	2,275	2,242	2,242	-18	-0.80	58,900	-
[9163]	25/11/28	2,250	2,267	2,246	2,260	+16	+0.71	44,500	-
[9163]	25/11/27	2,244	2,249	2,233	2,244	+15	+0.67	35,700	-
[9163]	25/11/26	2,238	2,239	2,210	2,229	+16	+0.72	69,700	-
[9163]	25/11/25	2,230	2,241	2,206	2,213	-16	-0.72	68,200	-
[9163]	25/11/21	2,210	2,232	2,208	2,229	+8	+0.36	62,500	-
[9163]	25/11/20	2,225	2,244	2,221	2,221	+6	+0.27	60,900	-
[9163]	25/11/19	2,226	2,238	2,212	2,215	-8	-0.36	51,300	-
[9163]	25/11/18	2,244	2,245	2,223	2,223	-22	-0.98	50,100	-
[9163]	25/11/17	2,267	2,271	2,229	2,245	-22	-0.97	69,200	-
[9163]	25/11/14	2,270	2,280	2,264	2,267	-13	-0.57	31,800	-
[9163]	25/11/13	2,275	2,285	2,275	2,280	+7	+0.31	28,400	-
[9163]	25/11/12	2,256	2,274	2,253	2,273	+17	+0.75	39,900	-
[9163]	25/11/11	2,273	2,273	2,237	2,256	-13	-0.57	87,900	-
[9163]	25/11/10	2,260	2,273	2,260	2,269	+9	+0.40	44,500	-
[9163]	25/11/07	2,235	2,262	2,233	2,260	+16	+0.71	43,800	-
[9163]	25/11/06	2,261	2,268	2,230	2,244	-9	-0.40	52,900	-
[9163]	25/11/05	2,255	2,260	2,221	2,253	-2	-0.09	84,100	-
[9163]	25/11/04	2,270	2,281	2,255	2,255	-4	-0.18	99,200	-
[9163]	25/10/31	2,275	2,281	2,249	2,259	-7	-0.31	79,000	-
[9163]	25/10/30	2,240	2,280	2,236	2,266	-65	-2.79	202,100	-
[9163]	25/10/29	2,381	2,383	2,320	2,331	-46	-1.94	242,700	-
[9163]	25/10/28	2,395	2,400	2,372	2,377	-29	-1.21	195,200	-
[9163]	25/10/27	2,419	2,420	2,393	2,406	+18	+0.75	114,500	-
[9163]	25/10/24	2,415	2,415	2,387	2,388	-22	-0.91	119,200	-
[9163]	25/10/23	2,430	2,430	2,394	2,410	-1	-0.04	76,400	-
[9163]	25/10/22	2,400	2,411	2,395	2,411	+16	+0.67	47,700	-
[9163]	25/10/21	2,417	2,417	2,390	2,395	-22	-0.91	74,300	-
[9163]	25/10/20	2,417	2,420	2,400	2,417	+29	+1.21	55,500	-
[9163]	25/10/17	2,422	2,422	2,384	2,388	-33	-1.36	89,800	-
[9163]	25/10/16	2,440	2,440	2,406	2,421	+10	+0.41	39,200	-
[9163]	25/10/15	2,401	2,420	2,399	2,411	+24	+1.01	39,000	-
[9163]	25/10/14	2,423	2,435	2,381	2,387	-64	-2.61	104,500	-
[9163]	25/10/10	2,468	2,470	2,440	2,451	-9	-0.37	61,400	-
[9163]	25/10/09	2,490	2,490	2,460	2,460	-19	-0.77	76,000	-
[9163]	25/10/08	2,457	2,488	2,457	2,479	+27	+1.10	54,300	-
[9163]	25/10/07	2,464	2,464	2,438	2,452	+8	+0.33	30,800	-
[9163]	25/10/06	2,460	2,461	2,415	2,444	+24	+0.99	60,700	-
[9163]	25/10/03	2,390	2,433	2,390	2,420	+38	+1.60	57,000	-
[9163]	25/10/02	2,409	2,416	2,362	2,382	-12	-0.50	53,900	-
[9163]	25/10/01	2,485	2,485	2,392	2,394	-89	-3.58	82,200	-
[9163]	25/09/30	2,529	2,529	2,463	2,483	-19	-0.76	74,700	-
[9163]	25/09/29	2,450	2,518	2,449	2,502	+65	+2.67	130,000	-
[9163]	25/09/26	2,398	2,437	2,386	2,437	+58	+2.44	94,800	-
[9163]	25/09/25	2,363	2,392	2,357	2,379	+15	+0.63	47,800	-
[9163]	25/09/24	2,335	2,364	2,334	2,364	+22	+0.94	69,400	-
[9163]	25/09/22	2,334	2,345	2,325	2,342	+8	+0.34	44,200	-
[9163]	25/09/19	2,351	2,354	2,321	2,334	-17	-0.72	60,500	-
[9163]	25/09/18	2,372	2,376	2,345	2,351	-18	-0.76	52,600	-
[9163]	25/09/17	2,365	2,374	2,350	2,369	+1	+0.04	51,800	-
[9163]	25/09/16	2,373	2,390	2,354	2,368	+12	+0.51	77,200	-
[9163]	25/09/12	2,399	2,399	2,345	2,356	-67	-2.77	214,700	-
[9163]	25/09/11	2,445	2,445	2,410	2,423	-11	-0.45	92,800	-
[9163]	25/09/10	2,430	2,437	2,418	2,434	+12	+0.50	39,600	-
[9163]	25/09/09	2,434	2,450	2,422	2,422	-1	-0.04	56,200	-
[9163]	25/09/08	2,431	2,442	2,418	2,423	+5	+0.21	31,800	-
[9163]	25/09/05	2,413	2,418	2,401	2,418	+11	+0.46	20,800	-