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
[9165]	26/10/29	1,571	1,600	1,571	1,572	+3.0	+0.19	6,800	3,694,200,064
[9165]	26/10/28	1,631	1,648	1,569	1,569	-62.0	-3.80	7,400	3,687,150,080
[9165]	26/10/27	1,632	1,632	1,580	1,631	+29.0	+1.81	10,100	3,832,849,920
[9165]	26/10/26	1,627	1,642	1,601	1,602	-14.0	-0.87	9,600	3,764,699,904
[9165]	26/10/23	1,605	1,631	1,548	1,616	-4.0	-0.25	15,100	3,797,600,000
[9165]	26/10/22	1,652	1,652	1,604	1,620	-25.0	-1.52	8,700	3,807,000,064
[9165]	26/10/21	1,666	1,666	1,645	1,645	+3.0	+0.18	4,200	3,865,750,016
[9165]	26/10/20	1,700	1,700	1,642	1,642	-53.0	-3.13	6,500	3,858,700,032
[9165]	26/10/19	1,695	1,700	1,650	1,695	0	+0.00	18,100	3,983,249,920
[9165]	26/10/16	1,692	1,708	1,691	1,695	+6.0	+0.36	2,300	3,983,249,920
[9165]	26/10/15	1,731	1,740	1,689	1,689	-46.0	-2.65	17,500	3,969,149,952
[9165]	26/10/14	1,734	1,755	1,723	1,735	-2.0	-0.12	11,700	4,077,250,048
[9165]	26/10/13	1,795	1,795	1,736	1,737	-43.0	-2.42	16,100	4,081,949,952
[9165]	26/10/09	1,750	1,780	1,750	1,780	+36.0	+2.06	2,300	4,183,000,064
[9165]	26/10/08	1,767	1,767	1,737	1,744	-34.0	-1.91	9,900	4,098,400,000
[9165]	26/10/07	1,805	1,810	1,772	1,778	-22.0	-1.22	9,700	4,178,299,904
[9165]	26/10/06	1,812	1,828	1,800	1,800	-12.0	-0.66	5,000	4,230,000,128
[9165]	26/10/05	1,820	1,842	1,801	1,812	-7.0	-0.38	5,300	4,258,200,064
[9165]	26/10/02	1,830	1,840	1,819	1,819	-11.0	-0.60	5,400	4,274,650,112
[9165]	26/10/01	1,825	1,838	1,815	1,830	+5.0	+0.27	7,800	4,300,499,968
[9165]	26/09/30	1,845	1,845	1,812	1,825	-20.0	-1.08	4,400	4,288,750,080
[9165]	26/09/29	1,801	1,845	1,798	1,845	+44.0	+2.44	10,500	4,335,750,144
[9165]	26/09/28	1,824	1,828	1,796	1,801	-4.0	-0.22	7,800	4,232,349,952
[9165]	26/09/25	1,824	1,824	1,780	1,805	+8.0	+0.45	6,700	4,241,750,016
[9165]	26/09/24	1,770	1,805	1,770	1,797	+27.0	+1.53	4,000	4,222,949,888
[9165]	26/09/18	1,770	1,781	1,758	1,770	0	+0.00	6,700	4,159,500,032
[9165]	26/09/17	1,783	1,783	1,770	1,770	+4.0	+0.23	2,800	4,159,500,032
[9165]	26/09/16	1,772	1,782	1,766	1,766	-16.0	-0.90	2,400	4,150,099,968
[9165]	26/09/15	1,760	1,782	1,759	1,782	+22.0	+1.25	4,100	4,187,699,968
[9165]	26/09/14	1,746	1,788	1,746	1,760	+6.0	+0.34	8,600	4,136,000,000
[9165]	26/09/11	1,746	1,772	1,736	1,754	+2.0	+0.11	10,800	4,121,900,032
[9165]	26/09/10	1,743	1,757	1,733	1,752	+9.0	+0.52	3,700	4,117,199,872
[9165]	26/09/09	1,739	1,761	1,709	1,743	+20.0	+1.16	10,800	4,096,049,920
[9165]	26/09/08	1,703	1,743	1,703	1,723	+20.0	+1.17	7,800	4,049,050,112
[9165]	26/09/07	1,691	1,721	1,691	1,703	+13.0	+0.77	2,800	4,002,050,048
[9165]	26/09/04	1,732	1,745	1,690	1,690	-31.0	-1.80	6,500	3,971,500,032
[9165]	26/09/03	1,751	1,753	1,721	1,721	-17.0	-0.98	1,300	4,044,349,952
[9165]	26/09/02	1,753	1,755	1,725	1,738	-17.0	-0.97	6,800	4,084,300,032
[9165]	26/09/01	1,740	1,755	1,722	1,755	+10.0	+0.57	6,100	4,124,250,112
[9165]	26/08/31	1,712	1,753	1,712	1,745	+43.0	+2.53	13,000	4,100,750,080
[9165]	26/08/28	1,723	1,726	1,702	1,702	-19.0	-1.10	5,400	3,999,699,968
[9165]	26/08/27	1,694	1,721	1,690	1,721	+27.0	+1.59	8,200	4,044,349,952
[9165]	26/08/26	1,672	1,696	1,672	1,694	+18.0	+1.07	3,100	3,980,900,096
[9165]	26/08/25	1,670	1,699	1,670	1,676	+6.0	+0.36	4,900	3,938,599,936
[9165]	26/08/24	1,688	1,688	1,670	1,670	-18.0	-1.07	2,400	3,924,499,968
[9165]	26/08/21	1,680	1,705	1,680	1,688	+7.0	+0.42	5,300	3,966,799,872
[9165]	26/08/20	1,702	1,702	1,676	1,681	-1.0	-0.06	3,500	3,950,350,080
[9165]	26/08/19	1,668	1,690	1,655	1,682	+2.0	+0.12	7,700	3,952,699,904
[9165]	26/08/18	1,688	1,700	1,671	1,680	-25.0	-1.47	5,900	3,948,000,000
[9165]	26/08/17	1,701	1,705	1,655	1,705	0	0.00	11,100	-
[9165]	26/08/14	1,690	1,710	1,690	1,705	+15	+0.89	3,000	-
[9165]	26/08/13	1,704	1,704	1,674	1,690	-14	-0.82	6,000	-
[9165]	26/08/12	1,683	1,715	1,666	1,704	+23	+1.37	13,500	-
[9165]	26/08/10	1,700	1,731	1,670	1,681	-52	-3.00	25,200	-
[9165]	26/08/07	1,771	1,773	1,687	1,733	-37	-2.09	17,900	-
[9165]	26/08/06	1,772	1,788	1,756	1,770	-2	-0.11	10,200	-
[9165]	26/08/05	1,750	1,790	1,750	1,772	+16	+0.91	10,600	-
[9165]	26/08/04	1,696	1,756	1,696	1,756	+49	+2.87	9,300	-
[9165]	26/08/03	1,715	1,750	1,683	1,707	-8	-0.47	18,500	-
[9165]	26/07/31	1,741	1,741	1,690	1,715	-27	-1.55	9,000	-
[9165]	26/07/30	1,690	1,742	1,685	1,742	+27	+1.57	5,000	-
[9165]	26/07/29	1,688	1,716	1,670	1,715	+20	+1.18	8,200	-
[9165]	26/07/28	1,715	1,715	1,681	1,695	-20	-1.17	5,800	-
[9165]	26/07/27	1,695	1,717	1,688	1,715	+14	+0.82	4,400	-
[9165]	26/07/24	1,710	1,710	1,678	1,701	-20	-1.16	7,900	-
[9165]	26/07/23	1,711	1,753	1,711	1,721	-15	-0.86	4,000	-
[9165]	26/07/22	1,715	1,756	1,703	1,736	+23	+1.34	7,100	-
[9165]	26/07/21	1,695	1,714	1,689	1,713	+11	+0.65	5,400	-
[9165]	26/07/17	1,700	1,713	1,676	1,702	-6	-0.35	18,100	-
[9165]	26/07/16	1,728	1,738	1,703	1,708	-19	-1.10	5,800	-
[9165]	26/07/15	1,745	1,745	1,711	1,727	+19	+1.11	3,100	-
[9165]	26/07/14	1,747	1,772	1,708	1,708	-38	-2.18	9,600	-
[9165]	26/07/13	1,753	1,785	1,746	1,746	-12	-0.68	7,600	-
[9165]	26/07/10	1,775	1,808	1,758	1,758	-6	-0.34	7,700	-
[9165]	26/07/09	1,745	1,773	1,720	1,764	+46	+2.68	6,800	-
[9165]	26/07/08	1,729	1,756	1,713	1,718	-36	-2.05	7,800	-
[9165]	26/07/07	1,753	1,761	1,733	1,754	+3	+0.17	10,900	-
[9165]	26/07/06	1,777	1,804	1,746	1,751	-26	-1.46	14,300	-
[9165]	26/07/03	1,734	1,777	1,682	1,777	+29	+1.66	22,900	-
[9165]	26/07/02	1,761	1,770	1,727	1,748	-13	-0.74	17,000	-
[9165]	26/07/01	1,735	1,800	1,733	1,761	+66	+3.89	21,700	-
[9165]	26/06/30	1,706	1,780	1,640	1,695	+11	+0.65	46,500	-
[9165]	26/06/29	1,730	1,769	1,680	1,684	-45	-2.60	23,300	-
[9165]	26/06/26	1,750	1,766	1,725	1,729	-12	-0.69	11,900	-
[9165]	26/06/25	1,742	1,782	1,730	1,741	+12	+0.69	12,900	-
[9165]	26/06/24	1,761	1,795	1,723	1,729	-32	-1.82	17,400	-
[9165]	26/06/23	1,819	1,820	1,754	1,761	-30	-1.68	32,300	-
[9165]	26/06/22	1,724	1,849	1,721	1,791	+97	+5.73	31,000	-
[9165]	26/06/19	1,746	1,746	1,670	1,694	-30	-1.74	23,500	-
[9165]	26/06/18	1,692	1,741	1,685	1,724	+33	+1.95	18,700	-
[9165]	26/06/17	1,686	1,772	1,686	1,691	-17	-1.00	14,800	-
[9165]	26/06/16	1,711	1,723	1,680	1,708	+6	+0.35	12,400	-
[9165]	26/06/15	1,718	1,740	1,702	1,702	-9	-0.53	12,200	-
[9165]	26/06/12	1,701	1,725	1,676	1,711	+31	+1.85	19,500	-
[9165]	26/06/11	1,667	1,690	1,625	1,680	-27	-1.58	20,700	-
[9165]	26/06/10	1,714	1,714	1,678	1,707	-47	-2.68	35,400	-
[9165]	26/06/09	1,750	1,770	1,707	1,754	+28	+1.62	23,000	-
[9165]	26/06/08	1,761	1,761	1,690	1,726	-115	-6.25	42,400	-
[9165]	26/06/05	1,801	1,876	1,801	1,841	+40	+2.22	21,000	-
[9165]	26/06/04	1,808	1,879	1,776	1,801	-7	-0.39	45,000	-
[9165]	26/06/03	1,781	1,839	1,755	1,808	+30	+1.69	38,200	-
[9165]	26/06/02	1,815	1,818	1,720	1,778	-48	-2.63	49,700	-
[9165]	26/06/01	1,853	1,854	1,741	1,826	-47	-2.51	78,600	-
[9165]	26/05/29	1,872	1,910	1,800	1,873	+8	+0.43	41,900	-
[9165]	26/05/28	1,928	1,964	1,757	1,865	-80	-4.11	118,900	-
[9165]	26/05/27	2,067	2,171	1,890	1,945	-172	-8.12	93,700	-
[9165]	26/05/26	2,200	2,215	2,053	2,117	-76	-3.47	69,900	-
[9165]	26/05/25	2,350	2,350	2,140	2,193	+188	+9.38	158,800	-
[9165]	26/05/22	1,790	2,005	1,790	2,005	+255.0	+14.57	93,000	-
[9165]	26/05/21	1,825	1,825	1,725	1,750	-70.0	-3.85	25,900	-
[9165]	26/05/20	1,850	1,917	1,779	1,820	-18.0	-0.98	65,800	-
[9165]	26/05/19	1,850	1,850	1,763	1,838	-6.0	-0.33	32,100	-
[9165]	26/05/18	1,712	1,847	1,708	1,844	+161.0	+9.57	41,800	-
[9165]	26/05/15	1,736	1,799	1,650	1,683	-41.0	-2.38	39,200	-
[9165]	26/05/14	1,784	1,786	1,716	1,724	-53.0	-2.98	18,500	-
[9165]	26/05/13	1,725	1,777	1,708	1,777	+12.0	+0.68	21,700	-
[9165]	26/05/12	1,850	1,850	1,723	1,765	-92.0	-4.95	59,500	-
[9165]	26/05/11	1,840	1,864	1,761	1,857	+57.0	+3.17	97,100	-
[9165]	26/05/08	1,680	1,959	1,680	1,800	+189.0	+11.73	277,100	-
[9165]	26/05/07	1,476	1,611	1,476	1,611	+121.0	+8.12	35,500	-
[9165]	26/05/01	1,471	1,490	1,470	1,490	+11.0	+0.74	9,600	-
[9165]	26/04/30	1,479	1,479	1,458	1,479	+9.0	+0.61	4,000	-
[9165]	26/04/28	1,460	1,470	1,456	1,470	+3.0	+0.20	8,000	-
[9165]	26/04/27	1,480	1,480	1,460	1,467	-2	-0.14	8,700	-
[9165]	26/04/24	1,468	1,469	1,457	1,469	+1	+0.07	3,100	-
[9165]	26/04/23	1,467	1,469	1,445	1,468	-2	-0.14	8,800	-
[9165]	26/04/22	1,470	1,470	1,458	1,470	+1	+0.07	10,200	-
[9165]	26/04/21	1,450	1,477	1,450	1,469	+20	+1.38	3,900	-
[9165]	26/04/20	1,447	1,472	1,446	1,449	-2	-0.14	8,500	-
[9165]	26/04/17	1,464	1,477	1,443	1,451	-9	-0.62	2,300	-
[9165]	26/04/16	1,458	1,472	1,427	1,460	+3	+0.21	12,600	-
[9165]	26/04/15	1,456	1,457	1,446	1,457	+17	+1.18	6,100	-
[9165]	26/04/14	1,445	1,446	1,425	1,440	+18	+1.27	12,300	-
[9165]	26/04/13	1,430	1,437	1,422	1,422	+1	+0.07	5,900	-
[9165]	26/04/10	1,434	1,448	1,420	1,421	-13	-0.91	8,500	-
[9165]	26/04/09	1,494	1,500	1,434	1,434	0	0.00	26,000	-
[9165]	26/04/08	1,421	1,436	1,420	1,434	+15	+1.06	6,000	-
[9165]	26/04/07	1,420	1,435	1,418	1,419	-8	-0.56	1,700	-
[9165]	26/04/06	1,421	1,427	1,410	1,427	+8	+0.56	3,800	-
[9165]	26/04/03	1,400	1,419	1,400	1,419	+19	+1.36	4,800	-
[9165]	26/04/02	1,414	1,429	1,396	1,400	-15	-1.06	5,700	-
[9165]	26/04/01	1,407	1,420	1,406	1,415	+19	+1.36	2,000	-
[9165]	26/03/31	1,400	1,403	1,390	1,396	-12	-0.85	4,400	-
[9165]	26/03/30	1,403	1,408	1,391	1,408	-7	-0.49	2,700	-
[9165]	26/03/27	1,415	1,415	1,414	1,415	0	0.00	2,400	-
[9165]	26/03/26	1,408	1,415	1,408	1,415	-3	-0.21	2,200	-
[9165]	26/03/25	1,424	1,424	1,398	1,418	-2	-0.14	4,500	-
[9165]	26/03/24	1,420	1,428	1,420	1,420	+15	+1.07	800	-
[9165]	26/03/23	1,400	1,406	1,379	1,405	-5	-0.35	7,000	-
[9165]	26/03/19	1,410	1,410	1,395	1,410	-4	-0.28	10,800	-
[9165]	26/03/18	1,442	1,443	1,413	1,414	+2	+0.14	6,400	-
[9165]	26/03/17	1,416	1,448	1,412	1,412	+2	+0.14	7,900	-
[9165]	26/03/16	1,393	1,412	1,337	1,410	+17	+1.22	9,400	-
[9165]	26/03/13	1,414	1,430	1,391	1,393	-34	-2.38	9,100	-
[9165]	26/03/12	1,409	1,431	1,409	1,427	+11	+0.78	2,800	-
[9165]	26/03/11	1,460	1,460	1,416	1,416	-19	-1.32	4,100	-
[9165]	26/03/10	1,449	1,450	1,435	1,435	+7	+0.49	1,800	-
[9165]	26/03/09	1,418	1,428	1,402	1,428	-32	-2.19	5,400	-
[9165]	26/03/06	1,438	1,460	1,429	1,460	+44	+3.11	4,400	-
[9165]	26/03/05	1,418	1,439	1,416	1,416	+28	+2.02	4,400	-
[9165]	26/03/04	1,443	1,443	1,370	1,388	-74	-5.06	16,000	-
[9165]	26/03/03	1,499	1,513	1,462	1,462	-36	-2.40	7,100	-
[9165]	26/03/02	1,500	1,513	1,490	1,498	+4	+0.27	8,500	-
[9165]	26/02/27	1,482	1,514	1,482	1,494	+4	+0.27	3,800	-
[9165]	26/02/26	1,480	1,506	1,479	1,490	+11	+0.74	9,800	-
[9165]	26/02/25	1,480	1,485	1,465	1,479	+1	+0.07	8,600	-
[9165]	26/02/24	1,505	1,505	1,472	1,478	-8	-0.54	3,800	-
[9165]	26/02/20	1,483	1,486	1,466	1,486	+7	+0.47	3,000	-
[9165]	26/02/19	1,492	1,502	1,463	1,479	-13	-0.87	9,200	-
[9165]	26/02/18	1,479	1,493	1,465	1,492	+31	+2.12	12,000	-
[9165]	26/02/17	1,510	1,514	1,461	1,461	-29	-1.95	15,200	-
[9165]	26/02/16	1,580	1,580	1,472	1,490	-110	-6.88	19,400	-
[9165]	26/02/13	1,589	1,613	1,570	1,600	+25	+1.59	22,900	-
[9165]	26/02/12	1,554	1,578	1,501	1,575	+76	+5.07	34,600	-
[9165]	26/02/10	1,461	1,500	1,459	1,499	+38	+2.60	6,100	-
[9165]	26/02/09	1,468	1,471	1,459	1,461	+21	+1.46	4,900	-
[9165]	26/02/06	1,437	1,443	1,434	1,440	-5	-0.35	4,300	-
[9165]	26/02/05	1,432	1,452	1,432	1,445	+15	+1.05	2,400	-
[9165]	26/02/04	1,427	1,445	1,427	1,430	+3	+0.21	1,300	-
[9165]	26/02/03	1,431	1,431	1,420	1,427	-1	-0.07	1,700	-
[9165]	26/02/02	1,411	1,428	1,410	1,428	+3	+0.21	4,300	-
[9165]	26/01/30	1,426	1,426	1,415	1,425	0	0.00	1,000	-
[9165]	26/01/29	1,406	1,426	1,406	1,425	+3	+0.21	2,100	-
[9165]	26/01/28	1,425	1,425	1,415	1,422	-7	-0.49	1,600	-
[9165]	26/01/27	1,415	1,429	1,410	1,429	+13	+0.92	2,600	-
[9165]	26/01/26	1,415	1,437	1,414	1,416	+1	+0.07	3,700	-
[9165]	26/01/23	1,416	1,426	1,414	1,415	-11	-0.77	4,000	-
[9165]	26/01/22	1,475	1,476	1,408	1,426	-47	-3.19	9,500	-
[9165]	26/01/21	1,428	1,475	1,420	1,473	+41	+2.86	14,300	-
[9165]	26/01/20	1,436	1,454	1,427	1,432	-4	-0.28	2,100	-
[9165]	26/01/19	1,442	1,442	1,420	1,436	-6	-0.42	3,800	-
[9165]	26/01/16	1,434	1,448	1,434	1,442	-2	-0.14	2,600	-
[9165]	26/01/15	1,437	1,450	1,430	1,444	+22	+1.55	3,300	-
[9165]	26/01/14	1,413	1,460	1,409	1,422	+3	+0.21	5,600	-
[9165]	26/01/13	1,436	1,441	1,402	1,419	-17	-1.18	4,000	-
[9165]	26/01/09	1,465	1,465	1,436	1,436	-26	-1.78	5,800	-
[9165]	26/01/08	1,385	1,462	1,385	1,462	+78	+5.64	8,000	-
[9165]	26/01/07	1,372	1,386	1,363	1,384	+16	+1.17	3,400	-
[9165]	26/01/06	1,376	1,390	1,355	1,368	-12	-0.87	10,600	-
[9165]	26/01/05	1,381	1,394	1,380	1,380	+5	+0.36	2,900	-
[9165]	25/12/30	1,352	1,375	1,348	1,375	+23	+1.70	1,700	-
[9165]	25/12/29	1,346	1,352	1,325	1,352	+7	+0.52	3,400	-
[9165]	25/12/26	1,362	1,368	1,345	1,345	-15	-1.10	8,600	-
[9165]	25/12/25	1,360	1,367	1,341	1,360	0	0.00	6,600	-
[9165]	25/12/24	1,355	1,360	1,347	1,360	+4	+0.29	10,800	-
[9165]	25/12/23	1,354	1,369	1,350	1,356	+1	+0.07	4,100	-
[9165]	25/12/22	1,391	1,392	1,320	1,355	-40	-2.87	15,400	-
[9165]	25/12/19	1,410	1,410	1,395	1,395	-20	-1.41	6,400	-
[9165]	25/12/18	1,431	1,431	1,410	1,415	-5	-0.35	3,400	-
[9165]	25/12/17	1,435	1,437	1,402	1,420	+5	+0.35	4,000	-
[9165]	25/12/16	1,434	1,455	1,401	1,415	-31	-2.14	6,700	-
[9165]	25/12/15	1,463	1,463	1,443	1,446	-17	-1.16	2,500	-
[9165]	25/12/12	1,470	1,471	1,463	1,463	-6	-0.41	3,600	-
[9165]	25/12/11	1,499	1,500	1,469	1,469	-6	-0.41	3,000	-
[9165]	25/12/10	1,481	1,485	1,475	1,475	-25	-1.67	2,700	-
[9165]	25/12/09	1,518	1,518	1,480	1,500	-18	-1.19	5,500	-
[9165]	25/12/08	1,480	1,520	1,480	1,518	+32	+2.15	10,800	-
[9165]	25/12/05	1,460	1,501	1,459	1,486	+23	+1.57	8,100	-
[9165]	25/12/04	1,448	1,463	1,445	1,463	+15	+1.04	2,200	-
[9165]	25/12/03	1,450	1,487	1,445	1,448	-1	-0.07	2,000	-
[9165]	25/12/02	1,439	1,449	1,431	1,449	+12	+0.84	5,400	-
[9165]	25/12/01	1,429	1,440	1,428	1,437	-1	-0.07	6,800	-
[9165]	25/11/28	1,462	1,462	1,429	1,438	-24	-1.64	5,700	-
[9165]	25/11/27	1,470	1,477	1,462	1,462	-11	-0.75	3,600	-
[9165]	25/11/26	1,470	1,494	1,470	1,473	-10	-0.67	2,400	-
[9165]	25/11/25	1,498	1,498	1,480	1,483	+11	+0.75	2,400	-
[9165]	25/11/21	1,510	1,510	1,471	1,472	-39	-2.58	2,200	-
[9165]	25/11/20	1,481	1,511	1,480	1,511	+36	+2.44	1,200	-
[9165]	25/11/19	1,490	1,495	1,474	1,475	-10	-0.67	2,600	-
[9165]	25/11/18	1,506	1,523	1,473	1,485	-19	-1.26	7,600	-
[9165]	25/11/17	1,459	1,505	1,459	1,504	+59	+4.08	8,100	-
[9165]	25/11/14	1,441	1,460	1,440	1,445	-6	-0.41	2,300	-
[9165]	25/11/13	1,463	1,463	1,449	1,451	-6	-0.41	6,000	-
[9165]	25/11/12	1,428	1,460	1,424	1,457	+29	+2.03	9,400	-
[9165]	25/11/11	1,424	1,433	1,420	1,428	+3	+0.21	3,900	-
[9165]	25/11/10	1,449	1,449	1,415	1,425	-6	-0.42	5,200	-
[9165]	25/11/07	1,447	1,447	1,429	1,431	-16	-1.11	4,700	-
[9165]	25/11/06	1,445	1,460	1,427	1,447	+1	+0.07	3,100	-
[9165]	25/11/05	1,471	1,471	1,415	1,446	-24	-1.63	14,500	-
[9165]	25/11/04	1,467	1,489	1,457	1,470	+3	+0.20	6,900	-
[9165]	25/10/31	1,457	1,489	1,457	1,467	-3	-0.20	4,000	-
[9165]	25/10/30	1,461	1,513	1,457	1,470	+9	+0.62	3,700	-
[9165]	25/10/29	1,505	1,505	1,457	1,461	-39	-2.60	13,200	-
[9165]	25/10/28	1,523	1,523	1,500	1,500	0	0.00	2,600	-
[9165]	25/10/27	1,502	1,506	1,499	1,500	-1	-0.07	8,600	-
[9165]	25/10/24	1,500	1,502	1,500	1,501	+3	+0.20	5,000	-
[9165]	25/10/23	1,500	1,505	1,498	1,498	-3	-0.20	2,900	-
[9165]	25/10/22	1,505	1,508	1,490	1,501	-4	-0.27	4,400	-
[9165]	25/10/21	1,534	1,534	1,505	1,505	-29	-1.89	5,100	-
[9165]	25/10/20	1,552	1,557	1,516	1,534	-18	-1.16	10,300	-
[9165]	25/10/17	1,523	1,567	1,523	1,552	+22	+1.44	8,600	-
[9165]	25/10/16	1,546	1,546	1,517	1,530	+7	+0.46	4,500	-
[9165]	25/10/15	1,516	1,538	1,493	1,523	+67	+4.60	10,000	-
[9165]	25/10/14	1,503	1,514	1,450	1,456	-58	-3.83	16,800	-
[9165]	25/10/10	1,567	1,569	1,514	1,514	-22	-1.43	6,500	-
[9165]	25/10/09	1,541	1,558	1,530	1,536	-5	-0.32	4,100	-
[9165]	25/10/08	1,571	1,586	1,522	1,541	-6	-0.39	9,000	-
[9165]	25/10/07	1,505	1,570	1,505	1,547	+42	+2.79	12,100	-
[9165]	25/10/06	1,503	1,513	1,500	1,505	+7	+0.47	8,800	-
[9165]	25/10/03	1,494	1,505	1,490	1,498	+11	+0.74	6,300	-
[9165]	25/10/02	1,485	1,500	1,485	1,487	-10	-0.67	4,000	-
[9165]	25/10/01	1,501	1,501	1,460	1,497	+7	+0.47	16,500	-
[9165]	25/09/30	1,500	1,505	1,486	1,490	-10	-0.67	2,300	-
[9165]	25/09/29	1,502	1,509	1,480	1,500	-2	-0.13	8,100	-
[9165]	25/09/26	1,493	1,510	1,493	1,502	+11	+0.74	16,200	-
[9165]	25/09/25	1,484	1,512	1,474	1,491	+10	+0.68	11,000	-
[9165]	25/09/24	1,507	1,507	1,472	1,481	+1	+0.07	10,400	-
[9165]	25/09/22	1,533	1,533	1,480	1,480	-53	-3.46	19,600	-
[9165]	25/09/19	1,462	1,635	1,462	1,533	+72	+4.93	182,300	-
[9165]	25/09/18	1,460	1,479	1,460	1,461	-2	-0.14	2,400	-
[9165]	25/09/17	1,478	1,478	1,460	1,463	-13	-0.88	4,400	-
[9165]	25/09/16	1,465	1,479	1,462	1,476	+12	+0.82	5,900	-
[9165]	25/09/12	1,469	1,476	1,464	1,464	-5	-0.34	3,100	-
[9165]	25/09/11	1,461	1,469	1,461	1,469	+8	+0.55	2,200	-
[9165]	25/09/10	1,467	1,470	1,460	1,461	+1	+0.07	1,900	-
[9165]	25/09/09	1,470	1,473	1,458	1,460	-18	-1.22	5,100	-
[9165]	25/09/08	1,465	1,484	1,465	1,478	+13	+0.89	4,300	-
[9165]	25/09/05	1,468	1,479	1,462	1,465	-4	-0.27	5,100	-