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
[4419]	26/10/29	1,385	1,404	1,359	1,384	+9.0	+0.65	280,000	71,827,218,432
[4419]	26/10/28	1,393	1,419	1,372	1,375	+1.0	+0.07	199,000	71,360,135,168
[4419]	26/10/27	1,370	1,384	1,341	1,374	+4.0	+0.29	237,000	71,308,238,848
[4419]	26/10/26	1,418	1,433	1,357	1,370	-35.0	-2.49	371,900	71,100,645,376
[4419]	26/10/23	1,430	1,447	1,366	1,405	-66.0	-4.49	623,000	72,917,082,112
[4419]	26/10/22	1,540	1,575	1,470	1,471	-45.0	-2.97	425,800	76,342,370,304
[4419]	26/10/21	1,519	1,579	1,505	1,516	+27.0	+1.81	426,600	78,677,794,816
[4419]	26/10/20	1,549	1,549	1,483	1,489	-61.0	-3.94	598,300	77,276,536,832
[4419]	26/10/19	1,480	1,550	1,480	1,550	+32.0	+2.11	608,900	80,442,335,232
[4419]	26/10/16	1,423	1,538	1,423	1,518	+97.0	+6.83	509,100	78,781,587,456
[4419]	26/10/15	1,441	1,468	1,388	1,421	-69.0	-4.63	572,400	73,747,456,000
[4419]	26/10/14	1,514	1,517	1,463	1,490	-12.0	-0.80	351,600	77,328,433,152
[4419]	26/10/13	1,556	1,559	1,502	1,502	-51.0	-3.28	382,100	77,951,213,568
[4419]	26/10/09	1,500	1,599	1,498	1,553	+59.0	+3.95	876,600	80,598,032,384
[4419]	26/10/08	1,535	1,537	1,467	1,494	-9.0	-0.60	385,600	77,536,026,624
[4419]	26/10/07	1,551	1,575	1,485	1,503	-8.0	-0.53	432,200	78,003,118,080
[4419]	26/10/06	1,490	1,552	1,488	1,511	+73.0	+5.08	688,600	78,418,305,024
[4419]	26/10/05	1,421	1,458	1,397	1,438	-5.0	-0.35	689,700	74,629,726,208
[4419]	26/10/02	1,383	1,448	1,374	1,443	+120.0	+9.07	1,518,200	74,889,216,000
[4419]	26/10/01	1,325	1,333	1,297	1,323	+13.0	+0.99	329,800	68,661,424,128
[4419]	26/09/30	1,321	1,321	1,274	1,310	-20.0	-1.50	528,000	67,986,747,392
[4419]	26/09/29	1,370	1,370	1,330	1,330	-28.0	-2.06	250,700	69,024,710,656
[4419]	26/09/28	1,370	1,397	1,346	1,358	-28.0	-2.02	274,300	70,477,864,960
[4419]	26/09/25	1,406	1,423	1,375	1,386	-20.0	-1.42	304,700	71,931,019,264
[4419]	26/09/24	1,410	1,433	1,394	1,406	-11.0	-0.78	312,400	72,968,978,432
[4419]	26/09/18	1,453	1,472	1,408	1,417	+9.0	+0.64	494,500	73,539,862,528
[4419]	26/09/17	1,369	1,423	1,361	1,408	+35.0	+2.55	212,300	73,072,779,264
[4419]	26/09/16	1,422	1,422	1,373	1,373	-42.0	-2.97	216,800	71,256,342,528
[4419]	26/09/15	1,435	1,445	1,384	1,415	+8.0	+0.57	285,000	73,436,069,888
[4419]	26/09/14	1,338	1,416	1,332	1,407	+69.0	+5.16	358,000	73,020,882,944
[4419]	26/09/11	1,321	1,353	1,314	1,338	-17.0	-1.25	230,900	69,439,897,600
[4419]	26/09/10	1,332	1,377	1,328	1,355	+16.0	+1.19	205,300	70,322,167,808
[4419]	26/09/09	1,365	1,367	1,331	1,339	-46.0	-3.32	415,400	69,491,793,920
[4419]	26/09/08	1,386	1,409	1,356	1,385	0	+0.00	362,400	71,879,114,752
[4419]	26/09/07	1,406	1,415	1,350	1,385	-21.0	-1.49	373,100	71,879,114,752
[4419]	26/09/04	1,397	1,429	1,374	1,406	+89.0	+6.76	443,800	72,968,978,432
[4419]	26/09/03	1,330	1,352	1,310	1,317	-15.0	-1.13	309,400	68,350,033,920
[4419]	26/09/02	1,360	1,367	1,326	1,332	-67.0	-4.79	528,500	69,128,511,488
[4419]	26/09/01	1,465	1,479	1,398	1,399	-66.0	-4.51	570,900	72,605,696,000
[4419]	26/08/31	1,451	1,508	1,451	1,465	+14.0	+0.96	456,700	76,030,984,192
[4419]	26/08/28	1,444	1,510	1,439	1,451	+1.0	+0.07	525,300	75,304,402,944
[4419]	26/08/27	1,443	1,482	1,421	1,450	+2.0	+0.14	364,900	75,252,506,624
[4419]	26/08/26	1,380	1,464	1,371	1,448	+90.0	+6.63	682,600	75,148,705,792
[4419]	26/08/25	1,397	1,410	1,330	1,358	-23.0	-1.67	358,600	70,477,864,960
[4419]	26/08/24	1,405	1,458	1,365	1,381	+1.0	+0.07	445,700	71,671,521,280
[4419]	26/08/21	1,379	1,435	1,376	1,380	+11.0	+0.80	545,000	71,619,624,960
[4419]	26/08/20	1,340	1,388	1,313	1,369	+45.0	+3.40	636,100	71,048,749,056
[4419]	26/08/19	1,290	1,335	1,259	1,324	+10.0	+0.76	809,000	68,713,324,544
[4419]	26/08/18	1,299	1,347	1,287	1,314	+39.0	+3.06	918,400	68,194,340,864
[4419]	26/08/17	1,304	1,316	1,257	1,275	-119.0	-8.54	1,580,900	66,170,306,560
[4419]	26/08/14	1,329	1,395	1,311	1,394	+125.0	+9.85	2,070,500	72,346,206,208
[4419]	26/08/13	1,347	1,374	1,252	1,269	-381.0	-23.09	3,106,400	65,858,916,352
[4419]	26/08/12	1,615	1,669	1,615	1,650	+47.0	+2.93	786,500	85,632,163,840
[4419]	26/08/10	1,638	1,639	1,580	1,603	+5.0	+0.31	402,300	83,192,946,688
[4419]	26/08/07	1,575	1,615	1,572	1,598	+10.0	+0.63	243,200	82,933,448,704
[4419]	26/08/06	1,622	1,648	1,580	1,588	-74.0	-4.45	300,000	82,414,469,120
[4419]	26/08/05	1,550	1,674	1,541	1,662	+89.0	+5.66	359,900	86,254,944,256
[4419]	26/08/04	1,517	1,594	1,498	1,573	+84.0	+5.64	339,000	81,635,991,552
[4419]	26/08/03	1,560	1,569	1,450	1,489	-41.0	-2.68	339,200	77,276,536,832
[4419]	26/07/31	1,520	1,564	1,435	1,530	-18.0	-1.16	552,300	79,404,367,872
[4419]	26/07/30	1,610	1,617	1,541	1,548	-55.0	-3.43	373,700	80,338,534,400
[4419]	26/07/29	1,588	1,624	1,541	1,603	+12.0	+0.75	454,300	83,192,946,688
[4419]	26/07/28	1,597	1,618	1,544	1,591	+22.0	+1.40	489,100	82,570,166,272
[4419]	26/07/27	1,531	1,600	1,500	1,569	+67.0	+4.46	394,700	81,428,398,080
[4419]	26/07/24	1,550	1,550	1,492	1,502	-69.0	-4.39	520,000	77,951,213,568
[4419]	26/07/23	1,578	1,581	1,547	1,571	-14.0	-0.88	370,400	81,532,198,912
[4419]	26/07/22	1,580	1,611	1,550	1,585	-22.0	-1.37	525,100	82,258,771,968
[4419]	26/07/21	1,632	1,638	1,577	1,607	-35.0	-2.13	451,300	83,400,531,968
[4419]	26/07/17	1,680	1,705	1,622	1,642	-55	-3.24	520,100	-
[4419]	26/07/16	1,685	1,748	1,663	1,697	+18	+1.07	524,400	-
[4419]	26/07/15	1,733	1,739	1,625	1,679	-34	-1.98	659,400	-
[4419]	26/07/14	1,593	1,741	1,588	1,713	+112	+7.00	874,900	-
[4419]	26/07/13	1,537	1,609	1,533	1,601	+56	+3.62	451,200	-
[4419]	26/07/10	1,494	1,569	1,470	1,545	+52	+3.48	425,400	-
[4419]	26/07/09	1,510	1,510	1,446	1,493	-24	-1.58	431,000	-
[4419]	26/07/08	1,536	1,550	1,458	1,517	-27	-1.75	695,200	-
[4419]	26/07/07	1,475	1,563	1,448	1,544	+62	+4.18	555,900	-
[4419]	26/07/06	1,516	1,533	1,464	1,482	-34	-2.24	676,100	-
[4419]	26/07/03	1,420	1,550	1,418	1,516	+148	+10.82	973,200	-
[4419]	26/07/02	1,400	1,444	1,368	1,368	+5	+0.37	519,700	-
[4419]	26/07/01	1,390	1,404	1,348	1,363	+3	+0.22	254,700	-
[4419]	26/06/30	1,400	1,400	1,330	1,360	-26	-1.88	295,400	-
[4419]	26/06/29	1,360	1,428	1,356	1,386	+70	+5.32	642,300	-
[4419]	26/06/26	1,287	1,336	1,265	1,316	+30	+2.33	406,500	-
[4419]	26/06/25	1,315	1,322	1,272	1,286	-31	-2.35	278,500	-
[4419]	26/06/24	1,347	1,378	1,310	1,317	-44	-3.23	277,400	-
[4419]	26/06/23	1,365	1,389	1,342	1,361	-21	-1.52	575,800	-
[4419]	26/06/22	1,318	1,388	1,318	1,382	+137	+11.00	697,000	-
[4419]	26/06/19	1,318	1,320	1,219	1,245	-46	-3.56	479,300	-
[4419]	26/06/18	1,290	1,328	1,267	1,291	+27	+2.14	493,600	-
[4419]	26/06/17	1,222	1,274	1,202	1,264	+38	+3.10	391,800	-
[4419]	26/06/16	1,235	1,243	1,196	1,226	-18	-1.45	364,800	-
[4419]	26/06/15	1,207	1,288	1,206	1,244	+25	+2.05	364,300	-
[4419]	26/06/12	1,240	1,250	1,160	1,219	+9	+0.74	584,800	-
[4419]	26/06/11	1,190	1,225	1,168	1,210	+22	+1.85	324,700	-
[4419]	26/06/10	1,200	1,220	1,156	1,188	-37	-3.02	504,300	-
[4419]	26/06/09	1,252	1,256	1,203	1,225	-43	-3.39	504,700	-
[4419]	26/06/08	1,251	1,297	1,234	1,268	-36	-2.76	457,300	-
[4419]	26/06/05	1,250	1,309	1,250	1,304	+80	+6.54	427,900	-
[4419]	26/06/04	1,223	1,245	1,205	1,224	+2	+0.16	515,600	-
[4419]	26/06/03	1,340	1,340	1,222	1,222	-139	-10.21	814,900	-
[4419]	26/06/02	1,313	1,384	1,300	1,361	+43	+3.26	897,100	-
[4419]	26/06/01	1,347	1,400	1,316	1,318	-31	-2.30	801,800	-
[4419]	26/05/29	1,251	1,364	1,247	1,349	+89	+7.06	964,600	-
[4419]	26/05/28	1,278	1,343	1,235	1,260	+12	+0.96	974,300	-
[4419]	26/05/27	1,250	1,310	1,221	1,248	+86	+7.40	794,800	-
[4419]	26/05/26	1,205	1,213	1,158	1,162	-57	-4.68	491,800	-
[4419]	26/05/25	1,177	1,227	1,146	1,219	+46	+3.92	541,900	-
[4419]	26/05/22	1,190	1,204	1,131	1,173	-27.0	-2.25	599,500	-
[4419]	26/05/21	1,238	1,255	1,179	1,200	-18.0	-1.48	561,600	-
[4419]	26/05/20	1,234	1,238	1,187	1,218	+13.0	+1.08	473,200	-
[4419]	26/05/19	1,186	1,247	1,161	1,205	+101.0	+9.15	660,900	-
[4419]	26/05/18	1,172	1,183	1,084	1,104	-38.0	-3.33	723,400	-
[4419]	26/05/15	1,190	1,223	1,123	1,142	-18.0	-1.55	526,600	-
[4419]	26/05/14	1,245	1,267	1,145	1,160	-127.0	-9.87	1,587,300	-
[4419]	26/05/13	1,428	1,458	1,279	1,287	+32	+2.55	2,436,800	-
[4419]	26/05/12	1,266	1,301	1,243	1,255	-20	-1.57	812,800	-
[4419]	26/05/11	1,285	1,302	1,241	1,275	-6	-0.47	584,900	-
[4419]	26/05/08	1,210	1,299	1,210	1,281	+116	+9.96	814,700	-
[4419]	26/05/07	1,156	1,194	1,124	1,165	+39	+3.46	596,600	-
[4419]	26/05/01	1,098	1,154	1,075	1,126	+9	+0.81	412,000	-
[4419]	26/04/30	1,103	1,146	1,103	1,117	+11	+0.99	256,900	-
[4419]	26/04/28	1,101	1,131	1,089	1,106	+5	+0.45	233,000	-
[4419]	26/04/27	1,126	1,132	1,096	1,101	-20	-1.78	353,800	-
[4419]	26/04/24	1,130	1,149	1,121	1,121	-21	-1.84	247,500	-
[4419]	26/04/23	1,180	1,180	1,121	1,142	-27	-2.31	395,900	-
[4419]	26/04/22	1,167	1,191	1,163	1,169	+2	+0.17	264,400	-
[4419]	26/04/21	1,196	1,204	1,167	1,167	-3	-0.26	357,200	-
[4419]	26/04/20	1,151	1,179	1,116	1,170	-11	-0.93	634,600	-
[4419]	26/04/17	1,151	1,192	1,149	1,181	+17	+1.46	385,600	-
[4419]	26/04/16	1,141	1,170	1,136	1,164	+47	+4.21	487,200	-
[4419]	26/04/15	1,065	1,123	1,062	1,117	+68	+6.48	561,200	-
[4419]	26/04/14	1,043	1,072	1,030	1,049	+51	+5.11	452,700	-
[4419]	26/04/13	978	1,018	975	998	-40	-3.85	543,100	-
[4419]	26/04/10	1,003	1,053	995	1,038	-37	-3.44	725,300	-
[4419]	26/04/09	1,060	1,084	1,042	1,075	+5	+0.47	492,300	-
[4419]	26/04/08	1,035	1,070	1,019	1,070	+53	+5.21	323,500	-
[4419]	26/04/07	1,012	1,048	1,007	1,017	+3	+0.30	154,900	-
[4419]	26/04/06	999	1,025	986	1,014	+9	+0.90	204,300	-
[4419]	26/04/03	1,027	1,042	1,005	1,005	-3	-0.30	206,100	-
[4419]	26/04/02	1,045	1,057	1,000	1,008	-30	-2.89	511,800	-
[4419]	26/04/01	993	1,038	989	1,038	+86	+9.03	465,600	-
[4419]	26/03/31	957	992	940	952	+5	+0.53	382,100	-
[4419]	26/03/30	950	956	914	947	-40	-4.05	491,500	-
[4419]	26/03/27	949	987	942	987	+35	+3.68	395,800	-
[4419]	26/03/26	966	966	940	952	-14	-1.45	203,700	-
[4419]	26/03/25	975	977	931	966	-7	-0.72	342,500	-
[4419]	26/03/24	960	976	943	973	+30	+3.18	400,600	-
[4419]	26/03/23	946	965	920	943	-8	-0.84	664,800	-
[4419]	26/03/19	925	965	921	951	+17	+1.82	477,100	-
[4419]	26/03/18	881	936	878	934	+53	+6.02	335,000	-
[4419]	26/03/17	871	889	870	881	+5	+0.57	317,300	-
[4419]	26/03/16	860	882	850	876	+1	+0.11	343,000	-
[4419]	26/03/13	874	892	867	875	-14	-1.57	407,300	-
[4419]	26/03/12	888	896	869	889	-20	-2.20	638,700	-
[4419]	26/03/11	934	934	897	909	-31	-3.30	616,900	-
[4419]	26/03/10	926	946	909	940	+29	+3.18	540,800	-
[4419]	26/03/09	912	924	885	911	-46	-4.81	772,100	-
[4419]	26/03/06	891	1,000	879	957	+70	+7.89	1,090,800	-
[4419]	26/03/05	847	912	845	887	+55	+6.61	603,400	-
[4419]	26/03/04	820	840	794	832	+19	+2.34	451,000	-
[4419]	26/03/03	846	847	810	813	-18	-2.17	413,000	-
[4419]	26/03/02	842	847	822	831	-41	-4.70	491,500	-
[4419]	26/02/27	886	909	865	872	-1	-0.11	602,800	-
[4419]	26/02/26	842	898	833	873	+39	+4.68	665,500	-
[4419]	26/02/25	832	862	825	834	+32	+3.99	402,800	-
[4419]	26/02/24	798	817	758	802	-41	-4.86	994,700	-
[4419]	26/02/20	889	889	834	843	-38	-4.31	481,000	-
[4419]	26/02/19	905	915	871	881	-5	-0.56	598,400	-
[4419]	26/02/18	828	902	822	886	+55	+6.62	614,200	-
[4419]	26/02/17	841	847	805	831	-13	-1.54	479,200	-
[4419]	26/02/16	860	883	832	844	-16	-1.86	476,300	-
[4419]	26/02/13	953	973	835	860	-108	-11.16	1,467,500	-
[4419]	26/02/12	969	969	936	968	+149	+18.19	1,696,400	-
[4419]	26/02/10	810	825	787	819	+50	+6.50	844,900	-
[4419]	26/02/09	803	805	754	769	-26	-3.27	646,600	-
[4419]	26/02/06	796	800	765	795	-55	-6.47	753,700	-
[4419]	26/02/05	807	857	801	850	+39	+4.81	513,400	-
[4419]	26/02/04	870	870	810	811	-69	-7.84	889,500	-
[4419]	26/02/03	871	887	862	880	+10	+1.15	459,400	-
[4419]	26/02/02	876	893	867	870	-14	-1.58	258,300	-
[4419]	26/01/30	860	898	857	884	+18	+2.08	378,300	-
[4419]	26/01/29	873	874	852	866	-10	-1.14	275,000	-
[4419]	26/01/28	867	878	863	876	+8	+0.92	279,800	-
[4419]	26/01/27	868	880	860	868	-8	-0.91	276,800	-
[4419]	26/01/26	901	901	866	876	-18	-2.01	334,700	-
[4419]	26/01/23	900	901	882	894	-6	-0.67	255,300	-
[4419]	26/01/22	894	904	892	900	+9	+1.01	216,600	-
[4419]	26/01/21	910	914	884	891	-30	-3.26	343,600	-
[4419]	26/01/20	911	927	908	921	+3	+0.33	198,500	-
[4419]	26/01/19	916	925	904	918	+5	+0.55	209,300	-
[4419]	26/01/16	940	940	896	913	-21	-2.25	482,100	-
[4419]	26/01/15	940	953	923	934	-7	-0.74	408,700	-
[4419]	26/01/14	965	965	941	941	-13	-1.36	223,200	-
[4419]	26/01/13	1,005	1,005	954	954	-40	-4.02	401,700	-
[4419]	26/01/09	989	998	978	994	+15	+1.53	157,200	-
[4419]	26/01/08	978	992	968	979	+9	+0.93	174,800	-
[4419]	26/01/07	977	988	961	970	-9	-0.92	170,400	-
[4419]	26/01/06	945	979	945	979	+34	+3.60	160,500	-
[4419]	26/01/05	1,002	1,002	935	945	-44	-4.45	380,800	-
[4419]	25/12/30	1,002	1,012	981	989	-18	-1.79	216,500	-
[4419]	25/12/29	1,018	1,032	1,003	1,007	-12	-1.18	188,100	-
[4419]	25/12/26	1,005	1,022	993	1,019	-5	-0.49	338,600	-
[4419]	25/12/25	967	1,030	958	1,024	+70	+7.34	433,400	-
[4419]	25/12/24	935	969	929	954	+24	+2.58	404,400	-
[4419]	25/12/23	925	935	920	930	-10	-1.06	392,000	-
[4419]	25/12/22	946	950	927	940	+9	+0.97	338,300	-
[4419]	25/12/19	927	940	922	931	+6	+0.65	278,500	-
[4419]	25/12/18	924	936	901	925	+31	+3.47	407,400	-
[4419]	25/12/17	950	951	886	894	-64	-6.68	659,700	-
[4419]	25/12/16	912	967	904	958	+34	+3.68	603,900	-
[4419]	25/12/15	880	928	879	924	+52	+5.96	391,100	-
[4419]	25/12/12	860	891	856	872	0	0.00	497,200	-
[4419]	25/12/11	913	920	860	872	-40	-4.39	695,800	-
[4419]	25/12/10	920	922	907	912	-14	-1.51	337,400	-
[4419]	25/12/09	928	940	913	926	-17	-1.80	381,000	-
[4419]	25/12/08	956	956	919	943	-24	-2.48	500,100	-
[4419]	25/12/05	980	1,008	962	967	-26	-2.62	274,000	-
[4419]	25/12/04	973	1,003	963	993	+14	+1.43	368,200	-
[4419]	25/12/03	986	1,012	975	979	-11	-1.11	222,500	-
[4419]	25/12/02	1,002	1,013	986	990	-24	-2.37	237,100	-
[4419]	25/12/01	1,022	1,034	999	1,014	-8	-0.78	256,400	-
[4419]	25/11/28	1,051	1,068	1,013	1,022	-40	-3.77	447,700	-
[4419]	25/11/27	1,080	1,102	1,054	1,062	-41	-3.72	360,800	-
[4419]	25/11/26	1,063	1,115	1,062	1,103	+40	+3.76	340,300	-
[4419]	25/11/25	1,117	1,118	1,061	1,063	-30	-2.74	371,500	-
[4419]	25/11/21	1,073	1,109	1,066	1,093	+4	+0.37	355,600	-
[4419]	25/11/20	1,085	1,125	1,081	1,089	+49	+4.71	583,200	-
[4419]	25/11/19	995	1,083	972	1,040	+18	+1.76	800,200	-
[4419]	25/11/18	1,010	1,079	1,004	1,022	+87	+9.30	1,112,500	-
[4419]	25/11/17	925	956	913	935	-4	-0.43	501,800	-
[4419]	25/11/14	949	996	938	939	-9	-0.95	1,477,900	-
[4419]	25/11/13	992	1,036	948	948	-300	-24.04	2,551,000	-
[4419]	25/11/12	1,205	1,263	1,195	1,248	+34	+2.80	627,500	-
[4419]	25/11/11	1,210	1,216	1,192	1,214	+52	+4.48	368,900	-
[4419]	25/11/10	1,137	1,175	1,130	1,162	+28	+2.47	249,000	-
[4419]	25/11/07	1,123	1,134	1,116	1,134	+14	+1.25	124,600	-
[4419]	25/11/06	1,134	1,153	1,119	1,120	-24	-2.10	321,000	-
[4419]	25/11/05	1,139	1,144	1,097	1,144	-2	-0.17	384,400	-
[4419]	25/11/04	1,166	1,174	1,124	1,146	+6	+0.53	401,800	-
[4419]	25/10/31	1,135	1,166	1,132	1,140	-13	-1.13	295,200	-
[4419]	25/10/30	1,141	1,160	1,124	1,153	+14	+1.23	298,700	-
[4419]	25/10/29	1,181	1,182	1,135	1,139	-50	-4.21	322,200	-
[4419]	25/10/28	1,220	1,224	1,188	1,189	-31	-2.54	238,200	-
[4419]	25/10/27	1,213	1,243	1,209	1,220	+14	+1.16	210,100	-
[4419]	25/10/24	1,234	1,239	1,196	1,206	-58	-4.59	452,500	-
[4419]	25/10/23	1,290	1,290	1,239	1,264	-30	-2.32	278,400	-
[4419]	25/10/22	1,290	1,300	1,265	1,294	+18	+1.41	238,100	-
[4419]	25/10/21	1,272	1,278	1,246	1,276	+4	+0.31	252,700	-
[4419]	25/10/20	1,227	1,272	1,213	1,272	+75	+6.27	258,600	-
[4419]	25/10/17	1,203	1,225	1,184	1,197	-11	-0.91	205,100	-
[4419]	25/10/16	1,230	1,243	1,203	1,208	-11	-0.90	195,100	-
[4419]	25/10/15	1,201	1,230	1,191	1,219	+34	+2.87	213,200	-
[4419]	25/10/14	1,214	1,260	1,171	1,185	-40	-3.27	455,800	-
[4419]	25/10/10	1,187	1,237	1,182	1,225	+47	+3.99	309,200	-
[4419]	25/10/09	1,229	1,235	1,174	1,178	-48	-3.92	319,300	-
[4419]	25/10/08	1,238	1,238	1,213	1,226	-3	-0.24	116,300	-
[4419]	25/10/07	1,246	1,247	1,213	1,229	0	0.00	178,700	-
[4419]	25/10/06	1,242	1,250	1,203	1,229	+17	+1.40	380,400	-
[4419]	25/10/03	1,191	1,226	1,190	1,212	+54	+4.66	321,200	-
[4419]	25/10/02	1,184	1,208	1,150	1,158	-24	-2.03	433,300	-
[4419]	25/10/01	1,260	1,260	1,178	1,182	-107	-8.30	631,100	-
[4419]	25/09/30	1,335	1,354	1,282	1,289	-39	-2.94	284,200	-
[4419]	25/09/29	1,315	1,351	1,314	1,328	+8	+0.61	159,100	-
[4419]	25/09/26	1,314	1,349	1,309	1,320	+6	+0.46	225,800	-
[4419]	25/09/25	1,333	1,335	1,305	1,314	-15	-1.13	180,600	-
[4419]	25/09/24	1,304	1,339	1,280	1,329	+19	+1.45	214,000	-
[4419]	25/09/22	1,258	1,323	1,258	1,310	+60	+4.80	391,300	-
[4419]	25/09/19	1,269	1,270	1,219	1,250	-18	-1.42	304,400	-
[4419]	25/09/18	1,255	1,286	1,241	1,268	+31	+2.51	240,300	-
[4419]	25/09/17	1,249	1,249	1,212	1,237	-24	-1.90	283,100	-
[4419]	25/09/16	1,291	1,301	1,256	1,261	+30	+2.44	456,800	-
[4419]	25/09/12	1,235	1,236	1,215	1,231	+21	+1.74	272,200	-
[4419]	25/09/11	1,215	1,231	1,202	1,210	+5	+0.41	209,700	-
[4419]	25/09/10	1,199	1,207	1,170	1,205	+15	+1.26	217,400	-
[4419]	25/09/09	1,217	1,237	1,174	1,190	-10	-0.83	276,600	-
[4419]	25/09/08	1,210	1,220	1,189	1,200	+4	+0.33	239,500	-
[4419]	25/09/05	1,180	1,209	1,165	1,196	+14	+1.18	382,800	-