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
[4016]	26/10/29	1,034	1,034	1,024	1,033	-1.0	-0.10	8,100	2,068,840,704
[4016]	26/10/28	1,028	1,034	1,025	1,034	+7.0	+0.68	8,100	2,070,843,520
[4016]	26/10/27	1,031	1,032	1,024	1,027	-2.0	-0.19	5,900	2,056,824,192
[4016]	26/10/26	1,030	1,030	1,027	1,029	+5.0	+0.49	2,700	2,060,829,696
[4016]	26/10/23	1,028	1,028	1,013	1,024	-6.0	-0.58	6,400	2,050,816,000
[4016]	26/10/22	1,032	1,037	1,021	1,030	-2.0	-0.19	3,500	2,062,832,512
[4016]	26/10/21	1,049	1,050	1,032	1,032	-17.0	-1.62	5,500	2,066,838,016
[4016]	26/10/20	1,049	1,049	1,041	1,049	+7.0	+0.67	3,000	2,100,884,736
[4016]	26/10/19	1,021	1,042	1,013	1,042	+22.0	+2.16	4,100	2,086,865,536
[4016]	26/10/16	997	1,025	995	1,020	+17.0	+1.69	10,200	2,042,804,992
[4016]	26/10/15	1,013	1,023	1,001	1,003	-28.0	-2.72	10,200	2,008,758,272
[4016]	26/10/14	1,038	1,038	1,031	1,031	-2.0	-0.19	2,100	2,064,835,200
[4016]	26/10/13	1,064	1,064	1,031	1,033	-33.0	-3.10	12,100	2,068,840,704
[4016]	26/10/09	1,080	1,084	1,050	1,066	-25.0	-2.29	13,200	2,134,931,456
[4016]	26/10/08	1,086	1,093	1,085	1,091	-4.0	-0.37	3,200	2,185,000,192
[4016]	26/10/07	1,082	1,095	1,082	1,095	+8.0	+0.74	3,000	2,193,011,200
[4016]	26/10/06	1,085	1,091	1,083	1,087	+2.0	+0.18	4,000	2,176,989,184
[4016]	26/10/05	1,091	1,091	1,084	1,085	0	+0.00	2,800	2,172,983,808
[4016]	26/10/02	1,089	1,097	1,082	1,085	-7.0	-0.64	5,200	2,172,983,808
[4016]	26/10/01	1,089	1,100	1,089	1,092	+4.0	+0.37	8,400	2,187,002,880
[4016]	26/09/30	1,086	1,088	1,077	1,088	+6.0	+0.55	8,300	2,178,992,128
[4016]	26/09/29	1,084	1,084	1,074	1,082	+14.0	+1.31	4,000	2,166,975,488
[4016]	26/09/28	1,070	1,070	1,056	1,068	-2.0	-0.19	6,900	2,138,936,960
[4016]	26/09/25	1,063	1,075	1,060	1,070	-23.0	-2.10	10,800	2,142,942,464
[4016]	26/09/24	1,085	1,095	1,085	1,093	+10.0	+0.92	6,700	2,189,005,824
[4016]	26/09/18	1,088	1,088	1,073	1,083	-5.0	-0.46	3,700	2,168,978,176
[4016]	26/09/17	1,072	1,088	1,072	1,088	+15.0	+1.40	2,000	2,178,992,128
[4016]	26/09/16	1,080	1,080	1,073	1,073	-10.0	-0.92	2,300	2,148,950,784
[4016]	26/09/15	1,075	1,083	1,071	1,083	+8.0	+0.74	2,100	2,168,978,176
[4016]	26/09/14	1,070	1,084	1,070	1,075	+7.0	+0.66	2,500	2,152,956,160
[4016]	26/09/11	1,049	1,068	1,048	1,068	+18.0	+1.71	4,900	2,138,936,960
[4016]	26/09/10	1,057	1,057	1,047	1,050	-9.0	-0.85	1,500	2,102,887,552
[4016]	26/09/09	1,057	1,059	1,046	1,059	+14.0	+1.34	2,800	2,120,912,256
[4016]	26/09/08	1,048	1,049	1,045	1,045	-3.0	-0.29	1,500	2,092,873,728
[4016]	26/09/07	1,038	1,054	1,030	1,048	+8.0	+0.77	10,600	2,098,882,048
[4016]	26/09/04	1,044	1,056	976	1,040	-7.0	-0.67	8,000	2,082,860,032
[4016]	26/09/03	1,052	1,055	1,046	1,047	-7.0	-0.66	4,300	2,096,879,232
[4016]	26/09/02	1,060	1,062	1,051	1,054	-4.0	-0.38	4,900	2,110,898,560
[4016]	26/09/01	1,053	1,060	1,043	1,058	+8.0	+0.76	7,500	2,118,909,440
[4016]	26/08/31	1,028	1,050	1,025	1,050	+23.0	+2.24	11,700	2,102,887,552
[4016]	26/08/28	1,006	1,027	999	1,027	+28.0	+2.80	10,300	2,056,824,192
[4016]	26/08/27	984	999	974	999	+22.0	+2.25	8,400	2,000,747,264
[4016]	26/08/26	981	984	975	977	+10.0	+1.03	1,100	1,956,686,720
[4016]	26/08/25	990	990	959	967	-21.0	-2.13	7,100	1,936,659,200
[4016]	26/08/24	959	989	959	988	+40.0	+4.22	11,100	1,978,717,056
[4016]	26/08/21	948	952	948	948	0	+0.00	1,800	1,898,606,976
[4016]	26/08/20	946	958	946	948	+5.0	+0.53	4,800	1,898,606,976
[4016]	26/08/19	943	946	943	943	+1.0	+0.11	1,600	1,888,593,280
[4016]	26/08/18	941	944	941	942	+1.0	+0.11	1,600	1,886,590,464
[4016]	26/08/17	945	945	941	941	-3.0	-0.32	3,100	1,884,587,776
[4016]	26/08/14	946	948	941	944	+4.0	+0.43	5,100	1,890,595,968
[4016]	26/08/13	943	948	940	940	-1.0	-0.11	4,600	1,882,584,960
[4016]	26/08/12	943	943	939	941	-2.0	-0.21	1,100	1,884,587,776
[4016]	26/08/10	944	944	937	943	+8.0	+0.86	2,700	1,888,593,280
[4016]	26/08/07	943	944	935	935	-5.0	-0.53	8,000	1,872,571,264
[4016]	26/08/06	943	944	940	940	-2.0	-0.21	700	1,882,584,960
[4016]	26/08/05	942	946	942	942	+1.0	+0.11	2,300	1,886,590,464
[4016]	26/08/04	945	946	941	941	-3.0	-0.32	3,600	1,884,587,776
[4016]	26/08/03	945	952	932	944	0	+0.00	6,600	1,890,595,968
[4016]	26/07/31	950	951	944	944	0	+0.00	3,300	1,890,595,968
[4016]	26/07/30	946	946	941	944	-2.0	-0.21	1,400	1,890,595,968
[4016]	26/07/29	941	954	941	946	+5.0	+0.53	7,400	1,894,601,472
[4016]	26/07/28	950	950	941	941	-3.0	-0.32	2,300	1,884,587,776
[4016]	26/07/27	945	950	941	944	0	+0.00	1,600	1,890,595,968
[4016]	26/07/24	941	950	941	944	-7.0	-0.74	1,500	1,890,595,968
[4016]	26/07/23	946	951	943	951	-1.0	-0.11	2,200	1,904,615,296
[4016]	26/07/22	956	956	947	952	+15.0	+1.60	5,000	1,906,617,984
[4016]	26/07/21	929	937	917	937	+12.0	+1.30	3,300	1,876,576,768
[4016]	26/07/17	924	938	924	925	-5	-0.54	1,300	-
[4016]	26/07/16	937	940	930	930	0	0.00	6,000	-
[4016]	26/07/15	925	940	925	930	+7	+0.76	4,300	-
[4016]	26/07/14	923	923	923	923	+2	+0.22	700	-
[4016]	26/07/13	927	945	921	921	-6	-0.65	3,700	-
[4016]	26/07/10	922	937	917	927	-3	-0.32	2,300	-
[4016]	26/07/09	920	932	920	930	+14	+1.53	1,700	-
[4016]	26/07/08	912	916	910	916	+5	+0.55	1,500	-
[4016]	26/07/07	911	914	911	911	-1	-0.11	900	-
[4016]	26/07/06	902	912	902	912	+14	+1.56	2,900	-
[4016]	26/07/03	898	905	898	898	0	0.00	3,700	-
[4016]	26/07/02	890	898	887	898	+16	+1.81	3,400	-
[4016]	26/07/01	882	882	882	882	-3	-0.34	500	-
[4016]	26/06/30	884	885	884	885	-2	-0.23	500	-
[4016]	26/06/29	884	890	877	887	+4	+0.45	2,700	-
[4016]	26/06/26	873	883	865	883	+11	+1.26	3,300	-
[4016]	26/06/25	873	874	860	872	-1	-0.11	3,200	-
[4016]	26/06/24	862	873	858	873	+14	+1.63	3,600	-
[4016]	26/06/23	869	871	856	859	-11	-1.26	7,400	-
[4016]	26/06/22	888	888	870	870	-3	-0.34	1,500	-
[4016]	26/06/19	870	893	870	873	0	0.00	3,700	-
[4016]	26/06/18	866	874	858	873	+8	+0.92	5,900	-
[4016]	26/06/17	867	875	865	865	-1	-0.12	3,100	-
[4016]	26/06/16	875	877	865	866	-11	-1.25	6,600	-
[4016]	26/06/15	892	892	869	877	-6	-0.68	9,100	-
[4016]	26/06/12	887	892	883	883	-2	-0.23	1,900	-
[4016]	26/06/11	883	885	878	885	+5	+0.57	1,500	-
[4016]	26/06/10	882	888	872	880	-4	-0.45	2,400	-
[4016]	26/06/09	883	885	880	884	+3	+0.34	3,600	-
[4016]	26/06/08	882	887	881	881	-4	-0.45	4,600	-
[4016]	26/06/05	895	895	883	885	-7	-0.78	2,100	-
[4016]	26/06/04	884	892	883	892	+8	+0.90	1,800	-
[4016]	26/06/03	890	890	884	884	-6	-0.67	3,800	-
[4016]	26/06/02	892	893	890	890	-10	-1.11	1,700	-
[4016]	26/06/01	895	900	892	900	-3	-0.33	1,700	-
[4016]	26/05/29	899	903	899	903	0	0.00	700	-
[4016]	26/05/28	893	903	889	903	+10	+1.12	3,400	-
[4016]	26/05/27	895	900	893	893	-2	-0.22	3,700	-
[4016]	26/05/26	895	907	894	895	-13	-1.43	2,800	-
[4016]	26/05/25	907	910	899	908	+16	+1.79	2,100	-
[4016]	26/05/22	896	907	892	892	-3.0	-0.34	1,900	-
[4016]	26/05/21	894	910	891	895	+5.0	+0.56	2,000	-
[4016]	26/05/20	910	913	890	890	-20.0	-2.20	1,500	-
[4016]	26/05/19	903	910	892	910	+21.0	+2.36	3,200	-
[4016]	26/05/18	900	900	885	889	-11.0	-1.22	2,400	-
[4016]	26/05/15	900	901	900	900	-1.0	-0.11	500	-
[4016]	26/05/14	896	901	895	901	+1.0	+0.11	2,800	-
[4016]	26/05/13	902	902	900	900	-3.0	-0.33	2,100	-
[4016]	26/05/12	905	911	903	903	-6.0	-0.66	1,400	-
[4016]	26/05/11	910	913	903	909	-5.0	-0.55	1,900	-
[4016]	26/05/08	917	917	911	914	+3.0	+0.33	900	-
[4016]	26/05/07	918	918	911	911	-18.0	-1.94	2,300	-
[4016]	26/05/01	917	943	908	929	+19.0	+2.09	5,000	-
[4016]	26/04/30	911	915	910	910	-1.0	-0.11	800	-
[4016]	26/04/28	911	915	911	911	-2.0	-0.22	1,200	-
[4016]	26/04/27	915	918	912	913	+1	+0.11	1,900	-
[4016]	26/04/24	912	912	912	912	+4	+0.44	100	-
[4016]	26/04/23	916	916	906	908	-8	-0.87	2,700	-
[4016]	26/04/22	923	923	910	916	-6	-0.65	2,300	-
[4016]	26/04/21	916	922	916	922	+6	+0.66	1,700	-
[4016]	26/04/20	909	916	908	916	+14	+1.55	2,900	-
[4016]	26/04/17	898	907	898	902	+4	+0.45	3,500	-
[4016]	26/04/16	890	898	888	898	+8	+0.90	6,600	-
[4016]	26/04/15	916	917	870	890	-37	-3.99	26,100	-
[4016]	26/04/14	938	938	920	927	-10	-1.07	4,200	-
[4016]	26/04/13	943	943	933	937	-6	-0.64	4,900	-
[4016]	26/04/10	940	943	934	943	+1	+0.11	2,100	-
[4016]	26/04/09	943	943	938	942	-1	-0.11	400	-
[4016]	26/04/08	940	943	940	943	+3	+0.32	1,900	-
[4016]	26/04/07	941	941	935	940	-1	-0.11	3,000	-
[4016]	26/04/06	932	941	932	941	+2	+0.21	3,600	-
[4016]	26/04/03	933	939	921	939	+7	+0.75	2,800	-
[4016]	26/04/02	930	932	930	932	+3	+0.32	2,400	-
[4016]	26/04/01	925	929	918	929	+4	+0.43	2,900	-
[4016]	26/03/31	920	932	920	925	-3	-0.32	1,500	-
[4016]	26/03/30	917	928	904	928	+10	+1.09	2,900	-
[4016]	26/03/27	917	922	910	918	+1	+0.11	1,700	-
[4016]	26/03/26	925	930	914	917	-15	-1.61	3,000	-
[4016]	26/03/25	907	932	907	932	+19	+2.08	6,100	-
[4016]	26/03/24	910	922	901	913	+3	+0.33	6,100	-
[4016]	26/03/23	912	921	902	910	-9	-0.98	9,200	-
[4016]	26/03/19	919	920	916	919	0	0.00	2,100	-
[4016]	26/03/18	922	927	912	919	－	－	7,200	-
[4016]	26/03/17	－	－	－	922	－	－	0	-
[4016]	26/03/16	927	928	920	922	-5	-0.54	4,400	-
[4016]	26/03/13	931	931	927	927	-4	-0.43	300	-
[4016]	26/03/12	923	931	923	931	+2	+0.22	1,000	-
[4016]	26/03/11	921	932	921	929	+10	+1.09	3,500	-
[4016]	26/03/10	919	928	919	919	+3	+0.33	2,100	-
[4016]	26/03/09	926	930	916	916	-16	-1.72	8,500	-
[4016]	26/03/06	919	932	915	932	+13	+1.41	3,400	-
[4016]	26/03/05	919	926	919	919	+14	+1.55	3,600	-
[4016]	26/03/04	910	918	900	905	-7	-0.77	20,200	-
[4016]	26/03/03	921	925	912	912	-6	-0.65	4,700	-
[4016]	26/03/02	916	924	912	918	-6	-0.65	5,700	-
[4016]	26/02/27	916	924	916	924	+7	+0.76	5,500	-
[4016]	26/02/26	914	918	912	917	+6	+0.66	3,700	-
[4016]	26/02/25	918	918	911	911	-4	-0.44	10,300	-
[4016]	26/02/24	926	926	915	915	-5	-0.54	3,800	-
[4016]	26/02/20	930	930	912	920	-10	-1.08	16,300	-
[4016]	26/02/19	935	937	925	930	-8	-0.85	7,500	-
[4016]	26/02/18	921	938	921	938	+13	+1.41	11,500	-
[4016]	26/02/17	930	932	925	925	0	0.00	3,400	-
[4016]	26/02/16	945	945	925	925	-19	-2.01	16,200	-
[4016]	26/02/13	933	944	933	944	+4	+0.43	10,200	-
[4016]	26/02/12	946	950	937	940	-7	-0.74	13,300	-
[4016]	26/02/10	963	963	935	947	-11	-1.15	39,800	-
[4016]	26/02/09	971	971	951	958	-6	-0.62	18,000	-
[4016]	26/02/06	968	968	963	964	-4	-0.41	5,200	-
[4016]	26/02/05	968	972	965	968	0	0.00	5,700	-
[4016]	26/02/04	975	975	963	968	-5	-0.51	5,100	-
[4016]	26/02/03	967	973	966	973	+7	+0.72	4,900	-
[4016]	26/02/02	969	972	966	966	-2	-0.21	5,100	-
[4016]	26/01/30	968	972	962	968	+2	+0.21	7,000	-
[4016]	26/01/29	967	970	964	966	-2	-0.21	5,500	-
[4016]	26/01/28	973	974	968	968	-5	-0.51	6,600	-
[4016]	26/01/27	972	977	970	973	+1	+0.10	3,600	-
[4016]	26/01/26	970	974	967	972	+1	+0.10	4,500	-
[4016]	26/01/23	970	974	968	971	+3	+0.31	4,100	-
[4016]	26/01/22	973	975	968	968	-4	-0.41	6,400	-
[4016]	26/01/21	973	977	972	972	-1	-0.10	3,200	-
[4016]	26/01/20	981	981	971	973	+3	+0.31	3,600	-
[4016]	26/01/19	973	979	966	970	+2	+0.21	10,000	-
[4016]	26/01/16	971	974	967	968	-3	-0.31	11,700	-
[4016]	26/01/15	979	979	967	971	-18	-1.82	32,900	-
[4016]	26/01/14	977	990	977	989	+13	+1.33	22,400	-
[4016]	26/01/13	994	997	975	976	-15	-1.51	30,100	-
[4016]	26/01/09	992	992	987	991	+6	+0.61	5,800	-
[4016]	26/01/08	990	991	985	985	0	0.00	11,700	-
[4016]	26/01/07	980	988	979	985	+1	+0.10	8,400	-
[4016]	26/01/06	978	990	978	984	+6	+0.61	11,200	-
[4016]	26/01/05	975	980	974	978	+3	+0.31	11,800	-
[4016]	25/12/30	976	977	971	975	+2	+0.21	5,100	-
[4016]	25/12/29	973	978	970	973	0	0.00	14,300	-
[4016]	25/12/26	975	980	970	973	-4	-0.41	17,800	-
[4016]	25/12/25	976	979	971	977	+1	+0.10	10,300	-
[4016]	25/12/24	977	985	966	976	-1	-0.10	17,700	-
[4016]	25/12/23	980	985	976	977	-2	-0.20	10,200	-
[4016]	25/12/22	982	984	974	979	+2	+0.20	17,500	-
[4016]	25/12/19	975	983	973	977	+5	+0.51	9,000	-
[4016]	25/12/18	970	975	964	972	+5	+0.52	10,200	-
[4016]	25/12/17	971	973	965	967	-4	-0.41	6,500	-
[4016]	25/12/16	973	975	970	971	-7	-0.72	7,000	-
[4016]	25/12/15	966	978	965	978	+7	+0.72	11,000	-
[4016]	25/12/12	967	974	967	971	+2	+0.21	9,600	-
[4016]	25/12/11	975	975	967	969	-1	-0.10	8,900	-
[4016]	25/12/10	968	977	962	970	0	0.00	16,100	-
[4016]	25/12/09	972	982	969	970	-2	-0.21	11,700	-
[4016]	25/12/08	970	977	966	972	+2	+0.21	16,700	-
[4016]	25/12/05	985	988	970	970	-19	-1.92	23,600	-
[4016]	25/12/04	978	1,002	976	989	+5	+0.51	22,300	-
[4016]	25/12/03	980	991	968	984	-2	-0.20	43,400	-
[4016]	25/12/02	1,015	1,015	971	986	-36	-3.52	71,900	-
[4016]	25/12/01	1,070	1,070	1,021	1,022	-69	-6.32	74,700	-
[4016]	25/11/28	1,110	1,110	1,091	1,091	-30	-2.68	47,700	-
[4016]	25/11/27	1,087	1,135	1,063	1,121	-176	-13.57	166,100	-
[4016]	25/11/26	1,280	1,299	1,280	1,297	+21	+1.65	47,700	-
[4016]	25/11/25	1,280	1,285	1,274	1,276	+6	+0.47	32,800	-
[4016]	25/11/21	1,268	1,281	1,267	1,270	+2	+0.16	25,200	-
[4016]	25/11/20	1,263	1,268	1,260	1,268	+15	+1.20	18,800	-
[4016]	25/11/19	1,259	1,269	1,243	1,253	+12	+0.97	23,900	-
[4016]	25/11/18	1,248	1,259	1,239	1,241	-2	-0.16	21,400	-
[4016]	25/11/17	1,241	1,258	1,227	1,243	+25	+2.05	60,300	-
[4016]	25/11/14	1,205	1,218	1,204	1,218	+14	+1.16	16,000	-
[4016]	25/11/13	1,210	1,213	1,204	1,204	+11	+0.92	19,900	-
[4016]	25/11/12	1,188	1,203	1,185	1,193	+11	+0.93	25,000	-
[4016]	25/11/11	1,180	1,188	1,175	1,182	+9	+0.77	18,400	-
[4016]	25/11/10	1,170	1,179	1,170	1,173	+3	+0.26	14,600	-
[4016]	25/11/07	1,165	1,170	1,160	1,170	+8	+0.69	13,600	-
[4016]	25/11/06	1,155	1,167	1,155	1,162	+6	+0.52	8,500	-
[4016]	25/11/05	1,159	1,161	1,147	1,156	+2	+0.17	18,000	-
[4016]	25/11/04	1,165	1,165	1,141	1,154	-11	-0.94	19,100	-
[4016]	25/10/31	1,151	1,165	1,135	1,165	+9	+0.78	24,100	-
[4016]	25/10/30	1,172	1,185	1,155	1,156	-16	-1.37	20,800	-
[4016]	25/10/29	1,200	1,200	1,160	1,172	-13	-1.10	27,400	-
[4016]	25/10/28	1,211	1,211	1,185	1,185	-20	-1.66	14,900	-
[4016]	25/10/27	1,201	1,214	1,194	1,205	+1	+0.08	16,800	-
[4016]	25/10/24	1,204	1,212	1,195	1,204	+10	+0.84	12,200	-
[4016]	25/10/23	1,205	1,207	1,190	1,194	-11	-0.91	18,300	-
[4016]	25/10/22	1,189	1,205	1,187	1,205	+21	+1.77	15,200	-
[4016]	25/10/21	1,199	1,204	1,179	1,184	-9	-0.75	22,000	-
[4016]	25/10/20	1,199	1,201	1,185	1,193	+4	+0.34	18,600	-
[4016]	25/10/17	1,207	1,207	1,169	1,189	-26	-2.14	25,200	-
[4016]	25/10/16	1,170	1,219	1,166	1,215	+61	+5.29	46,400	-
[4016]	25/10/15	1,171	1,175	1,150	1,154	-6	-0.52	30,800	-
[4016]	25/10/14	1,142	1,181	1,113	1,160	+12	+1.05	83,500	-
[4016]	25/10/10	1,172	1,172	1,120	1,148	-25	-2.13	28,500	-
[4016]	25/10/09	1,218	1,219	1,170	1,173	-36	-2.98	28,700	-
[4016]	25/10/08	1,228	1,228	1,203	1,209	-8	-0.66	19,800	-
[4016]	25/10/07	1,228	1,235	1,205	1,217	+19	+1.59	28,900	-
[4016]	25/10/06	1,204	1,210	1,191	1,198	-5	-0.42	17,300	-
[4016]	25/10/03	1,216	1,216	1,175	1,203	+17	+1.43	15,200	-
[4016]	25/10/02	1,230	1,230	1,173	1,186	-14	-1.17	38,600	-
[4016]	25/10/01	1,293	1,293	1,200	1,200	-63	-4.99	53,300	-
[4016]	25/09/30	1,245	1,263	1,220	1,263	+23	+1.85	25,000	-
[4016]	25/09/29	1,222	1,245	1,213	1,240	+25	+2.06	25,600	-
[4016]	25/09/26	1,215	1,216	1,206	1,215	0	0.00	7,000	-
[4016]	25/09/25	1,246	1,246	1,215	1,215	-31	-2.49	12,000	-
[4016]	25/09/24	1,250	1,250	1,222	1,246	-1	-0.08	12,100	-
[4016]	25/09/22	1,231	1,259	1,229	1,247	+18	+1.46	17,700	-
[4016]	25/09/19	1,216	1,230	1,211	1,229	+13	+1.07	17,900	-
[4016]	25/09/18	1,222	1,226	1,204	1,216	-6	-0.49	12,600	-
[4016]	25/09/17	1,241	1,250	1,214	1,222	-19	-1.53	23,300	-
[4016]	25/09/16	1,217	1,259	1,212	1,241	+34	+2.82	27,000	-
[4016]	25/09/12	1,208	1,210	1,199	1,207	+4	+0.33	9,200	-
[4016]	25/09/11	1,225	1,225	1,193	1,203	-20	-1.64	19,200	-
[4016]	25/09/10	1,201	1,227	1,201	1,223	+26	+2.17	20,000	-
[4016]	25/09/09	1,202	1,220	1,191	1,197	-1	-0.08	29,500	-
[4016]	25/09/08	1,200	1,212	1,190	1,198	+9	+0.76	36,100	-
[4016]	25/09/05	1,228	1,235	1,172	1,189	-37	-3.02	46,200	-