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
[8416]	26/10/29	1,042	1,042	1,024	1,032	-3.0	-0.29	9,500	10,463,299,584
[8416]	26/10/28	1,038	1,053	1,035	1,035	-9.0	-0.86	25,300	10,493,715,456
[8416]	26/10/27	1,012	1,044	1,012	1,044	+38.0	+3.78	35,900	10,584,966,144
[8416]	26/10/26	980	1,010	980	1,006	+11.0	+1.11	35,300	10,199,689,216
[8416]	26/10/23	1,000	1,002	963	995	-24.0	-2.36	54,500	10,088,161,280
[8416]	26/10/22	1,041	1,050	1,015	1,019	-26.0	-2.49	15,800	10,331,494,400
[8416]	26/10/21	1,023	1,051	1,022	1,045	+32.0	+3.16	34,600	10,595,104,768
[8416]	26/10/20	1,057	1,057	1,000	1,013	-42.0	-3.98	168,000	10,270,661,632
[8416]	26/10/19	1,064	1,065	1,039	1,055	-9.0	-0.85	26,000	10,696,493,056
[8416]	26/10/16	1,059	1,070	1,059	1,064	+13.0	+1.24	12,500	10,787,742,720
[8416]	26/10/15	1,055	1,072	1,034	1,051	-34.0	-3.13	66,700	10,655,937,536
[8416]	26/10/14	1,120	1,120	1,080	1,085	-34.0	-3.04	36,500	11,000,658,944
[8416]	26/10/13	1,125	1,140	1,114	1,119	+2.0	+0.18	12,900	11,345,380,352
[8416]	26/10/09	1,114	1,126	1,104	1,117	0	+0.00	36,300	11,325,102,080
[8416]	26/10/08	1,189	1,189	1,117	1,117	-72.0	-6.06	39,900	11,325,102,080
[8416]	26/10/07	1,210	1,234	1,169	1,189	-39.0	-3.18	66,100	12,055,099,392
[8416]	26/10/06	1,192	1,230	1,192	1,228	+9.0	+0.74	26,400	12,450,514,944
[8416]	26/10/05	1,234	1,234	1,205	1,219	+7.0	+0.58	27,800	12,359,265,280
[8416]	26/10/02	1,200	1,229	1,194	1,212	+2.0	+0.17	40,000	12,288,293,888
[8416]	26/10/01	1,216	1,216	1,183	1,210	-6.0	-0.49	29,700	12,268,015,616
[8416]	26/09/30	1,166	1,216	1,166	1,216	+51.0	+4.38	50,600	12,328,849,408
[8416]	26/09/29	1,172	1,186	1,147	1,165	-11.0	-0.94	33,400	11,811,767,296
[8416]	26/09/28	1,168	1,185	1,168	1,176	+4.0	+0.34	32,900	11,923,294,208
[8416]	26/09/25	1,134	1,174	1,134	1,172	+49.0	+4.36	49,000	11,882,739,712
[8416]	26/09/24	1,144	1,144	1,115	1,123	-14.0	-1.23	18,700	11,385,934,848
[8416]	26/09/18	1,128	1,137	1,112	1,137	+15.0	+1.34	70,900	11,527,879,680
[8416]	26/09/17	1,122	1,141	1,119	1,122	+10.0	+0.90	22,400	11,375,796,224
[8416]	26/09/16	1,108	1,137	1,108	1,112	+1.0	+0.09	26,300	11,274,407,936
[8416]	26/09/15	1,118	1,122	1,109	1,111	-2.0	-0.18	18,100	11,264,269,312
[8416]	26/09/14	1,101	1,122	1,090	1,113	+10.0	+0.91	28,200	11,284,546,560
[8416]	26/09/11	1,087	1,116	1,069	1,103	+2.0	+0.18	76,500	11,183,158,272
[8416]	26/09/10	1,081	1,115	1,081	1,101	+10.0	+0.92	17,100	11,162,880,000
[8416]	26/09/09	1,113	1,123	1,091	1,091	-21.0	-1.89	22,600	11,061,491,712
[8416]	26/09/08	1,147	1,147	1,112	1,112	-43.0	-3.72	40,100	11,274,407,936
[8416]	26/09/07	1,171	1,184	1,146	1,155	-11.0	-0.94	45,500	11,710,379,008
[8416]	26/09/04	1,183	1,183	1,138	1,166	-14.0	-1.19	68,200	11,821,905,920
[8416]	26/09/03	1,164	1,192	1,164	1,180	+19.0	+1.64	22,000	11,963,849,728
[8416]	26/09/02	1,170	1,175	1,160	1,161	-14.0	-1.19	35,400	11,771,211,776
[8416]	26/09/01	1,179	1,180	1,169	1,175	+3.0	+0.26	15,300	11,913,155,584
[8416]	26/08/31	1,195	1,210	1,172	1,172	-16.0	-1.35	26,500	11,882,739,712
[8416]	26/08/28	1,182	1,208	1,177	1,188	-6.0	-0.50	21,300	12,044,960,768
[8416]	26/08/27	1,201	1,213	1,186	1,194	0	+0.00	30,700	12,105,794,560
[8416]	26/08/26	1,187	1,209	1,186	1,194	+17.0	+1.44	20,000	12,105,794,560
[8416]	26/08/25	1,146	1,198	1,146	1,177	+33.0	+2.88	51,300	11,933,433,856
[8416]	26/08/24	1,168	1,168	1,133	1,144	-14.0	-1.21	27,500	11,598,851,072
[8416]	26/08/21	1,151	1,164	1,140	1,158	+16.0	+1.40	12,900	11,740,794,880
[8416]	26/08/20	1,164	1,164	1,129	1,142	-19.0	-1.64	34,900	11,578,573,824
[8416]	26/08/19	1,213	1,213	1,145	1,161	-52.0	-4.29	62,300	11,771,211,776
[8416]	26/08/18	1,182	1,220	1,182	1,213	+23.0	+1.93	71,900	12,298,432,512
[8416]	26/08/17	1,145	1,194	1,145	1,190	+50	+4.39	71,000	-
[8416]	26/08/14	1,116	1,161	1,115	1,140	+24	+2.15	57,500	-
[8416]	26/08/13	1,090	1,116	1,090	1,116	+29	+2.67	36,400	-
[8416]	26/08/12	1,082	1,095	1,078	1,087	+25	+2.35	37,100	-
[8416]	26/08/10	1,062	1,082	1,057	1,062	+12	+1.14	44,800	-
[8416]	26/08/07	1,159	1,160	1,023	1,050	-102	-8.85	100,900	-
[8416]	26/08/06	1,152	1,168	1,146	1,152	+9	+0.79	40,100	-
[8416]	26/08/05	1,129	1,143	1,127	1,143	+20	+1.78	30,300	-
[8416]	26/08/04	1,129	1,132	1,114	1,123	-4	-0.35	18,900	-
[8416]	26/08/03	1,120	1,130	1,093	1,127	+10	+0.90	34,200	-
[8416]	26/07/31	1,102	1,121	1,085	1,117	+21	+1.92	35,300	-
[8416]	26/07/30	1,082	1,105	1,068	1,096	-5	-0.45	40,500	-
[8416]	26/07/29	1,140	1,140	1,071	1,101	-39	-3.42	115,600	-
[8416]	26/07/28	1,189	1,194	1,140	1,140	-65	-5.39	104,100	-
[8416]	26/07/27	1,214	1,216	1,186	1,205	-5	-0.41	57,400	-
[8416]	26/07/24	1,203	1,210	1,176	1,210	+4	+0.33	45,200	-
[8416]	26/07/23	1,175	1,210	1,175	1,206	+22	+1.86	32,200	-
[8416]	26/07/22	1,170	1,198	1,168	1,184	+9	+0.77	27,400	-
[8416]	26/07/21	1,156	1,175	1,150	1,175	+30	+2.62	31,600	-
[8416]	26/07/17	1,195	1,199	1,133	1,145	-52	-4.34	52,200	-
[8416]	26/07/16	1,196	1,209	1,190	1,197	+3	+0.25	35,400	-
[8416]	26/07/15	1,176	1,197	1,161	1,194	+22	+1.88	40,300	-
[8416]	26/07/14	1,147	1,176	1,141	1,172	+31	+2.72	36,800	-
[8416]	26/07/13	1,145	1,157	1,115	1,141	+17	+1.51	50,800	-
[8416]	26/07/10	1,151	1,164	1,113	1,124	-38	-3.27	143,100	-
[8416]	26/07/09	1,208	1,208	1,162	1,162	-67	-5.45	127,700	-
[8416]	26/07/08	1,212	1,239	1,175	1,229	-35	-2.77	134,800	-
[8416]	26/07/07	1,270	1,306	1,264	1,264	-2	-0.16	86,200	-
[8416]	26/07/06	1,264	1,269	1,253	1,266	+5	+0.40	19,900	-
[8416]	26/07/03	1,237	1,266	1,226	1,261	+24	+1.94	19,500	-
[8416]	26/07/02	1,247	1,264	1,234	1,237	-4	-0.32	29,400	-
[8416]	26/07/01	1,242	1,258	1,229	1,241	-1	-0.08	15,600	-
[8416]	26/06/30	1,258	1,263	1,235	1,242	-10	-0.80	22,000	-
[8416]	26/06/29	1,246	1,269	1,225	1,252	+15	+1.21	27,700	-
[8416]	26/06/26	1,247	1,266	1,222	1,237	-7	-0.56	23,600	-
[8416]	26/06/25	1,258	1,266	1,244	1,244	+5	+0.40	12,700	-
[8416]	26/06/24	1,274	1,285	1,231	1,239	-29	-2.29	32,400	-
[8416]	26/06/23	1,267	1,293	1,260	1,268	+1	+0.08	56,200	-
[8416]	26/06/22	1,250	1,278	1,250	1,267	+22	+1.77	21,200	-
[8416]	26/06/19	1,265	1,270	1,224	1,245	-21	-1.66	39,100	-
[8416]	26/06/18	1,233	1,267	1,233	1,266	+30	+2.43	31,200	-
[8416]	26/06/17	1,249	1,278	1,232	1,236	-6	-0.48	29,800	-
[8416]	26/06/16	1,243	1,255	1,235	1,242	-1	-0.08	38,000	-
[8416]	26/06/15	1,251	1,273	1,243	1,243	-5	-0.40	20,900	-
[8416]	26/06/12	1,244	1,253	1,231	1,248	+17	+1.38	13,100	-
[8416]	26/06/11	1,247	1,247	1,211	1,231	-28	-2.22	35,000	-
[8416]	26/06/10	1,262	1,296	1,251	1,259	-2	-0.16	42,100	-
[8416]	26/06/09	1,245	1,272	1,240	1,261	+25	+2.02	38,800	-
[8416]	26/06/08	1,234	1,255	1,195	1,236	-18	-1.44	28,200	-
[8416]	26/06/05	1,239	1,270	1,238	1,254	+11	+0.88	21,300	-
[8416]	26/06/04	1,224	1,262	1,210	1,243	+19	+1.55	29,500	-
[8416]	26/06/03	1,205	1,227	1,196	1,224	+22	+1.83	19,200	-
[8416]	26/06/02	1,197	1,207	1,157	1,202	+11	+0.92	32,200	-
[8416]	26/06/01	1,223	1,230	1,190	1,191	-29	-2.38	20,300	-
[8416]	26/05/29	1,218	1,237	1,214	1,220	+21	+1.75	20,000	-
[8416]	26/05/28	1,241	1,241	1,183	1,199	-39	-3.15	29,400	-
[8416]	26/05/27	1,229	1,238	1,210	1,238	+11	+0.90	22,700	-
[8416]	26/05/26	1,250	1,250	1,220	1,227	-27	-2.15	37,400	-
[8416]	26/05/25	1,290	1,290	1,242	1,254	-36	-2.79	28,200	-
[8416]	26/05/22	1,296	1,303	1,275	1,290	-6.0	-0.46	28,500	-
[8416]	26/05/21	1,276	1,310	1,267	1,296	+36.0	+2.86	53,600	-
[8416]	26/05/20	1,252	1,260	1,227	1,260	+10.0	+0.80	71,100	-
[8416]	26/05/19	1,211	1,250	1,209	1,250	+38.0	+3.14	50,200	-
[8416]	26/05/18	1,206	1,227	1,189	1,212	-6.0	-0.49	21,000	-
[8416]	26/05/15	1,221	1,230	1,190	1,218	-3.0	-0.25	29,300	-
[8416]	26/05/14	1,225	1,225	1,195	1,221	-5.0	-0.41	38,700	-
[8416]	26/05/13	1,236	1,239	1,206	1,226	-4.0	-0.33	31,400	-
[8416]	26/05/12	1,250	1,264	1,200	1,230	-58.0	-4.50	116,100	-
[8416]	26/05/11	1,041	1,300	1,040	1,288	+248.0	+23.85	330,100	-
[8416]	26/05/08	1,049	1,051	1,019	1,040	-24.0	-2.26	35,900	-
[8416]	26/05/07	1,075	1,077	1,051	1,064	+15.0	+1.43	22,800	-
[8416]	26/05/01	1,066	1,066	1,041	1,049	-19.0	-1.78	17,500	-
[8416]	26/04/30	1,088	1,088	1,046	1,068	-24.0	-2.20	31,400	-
[8416]	26/04/28	1,030	1,092	1,030	1,092	+49.0	+4.70	30,400	-
[8416]	26/04/27	1,050	1,050	1,030	1,043	-2	-0.19	17,000	-
[8416]	26/04/24	1,062	1,067	1,045	1,045	-18	-1.69	18,000	-
[8416]	26/04/23	1,075	1,110	1,054	1,063	-4	-0.37	30,000	-
[8416]	26/04/22	1,086	1,095	1,051	1,067	-27	-2.47	30,900	-
[8416]	26/04/21	1,122	1,128	1,086	1,094	-27	-2.41	25,500	-
[8416]	26/04/20	1,137	1,147	1,119	1,121	-18	-1.58	17,700	-
[8416]	26/04/17	1,133	1,160	1,123	1,139	+20	+1.79	41,200	-
[8416]	26/04/16	1,113	1,142	1,113	1,119	+3	+0.27	27,600	-
[8416]	26/04/15	1,087	1,143	1,087	1,116	+35	+3.24	39,700	-
[8416]	26/04/14	1,090	1,100	1,075	1,081	-3	-0.28	31,800	-
[8416]	26/04/13	1,073	1,091	1,070	1,084	-2	-0.18	16,900	-
[8416]	26/04/10	1,094	1,103	1,085	1,086	+2	+0.18	21,300	-
[8416]	26/04/09	1,095	1,108	1,080	1,084	-15	-1.36	21,200	-
[8416]	26/04/08	1,085	1,115	1,085	1,099	+20	+1.85	20,700	-
[8416]	26/04/07	1,071	1,105	1,071	1,079	+8	+0.75	20,900	-
[8416]	26/04/06	1,089	1,089	1,071	1,071	-10	-0.93	11,500	-
[8416]	26/04/03	1,085	1,100	1,067	1,081	-3	-0.28	14,900	-
[8416]	26/04/02	1,090	1,113	1,075	1,084	+5	+0.46	36,600	-
[8416]	26/04/01	1,058	1,081	1,050	1,079	+51	+4.96	26,900	-
[8416]	26/03/31	1,015	1,054	1,013	1,028	+14	+1.38	41,300	-
[8416]	26/03/30	1,024	1,042	1,014	1,014	-70	-6.46	40,400	-
[8416]	26/03/27	1,046	1,087	1,046	1,084	+35	+3.34	39,300	-
[8416]	26/03/26	1,070	1,088	1,038	1,049	-31	-2.87	49,600	-
[8416]	26/03/25	1,063	1,084	1,057	1,080	+51	+4.96	45,500	-
[8416]	26/03/24	1,005	1,035	1,005	1,029	+52	+5.32	41,800	-
[8416]	26/03/23	1,003	1,003	977	977	-64	-6.15	60,000	-
[8416]	26/03/19	1,065	1,076	1,035	1,041	-44	-4.06	47,800	-
[8416]	26/03/18	1,057	1,085	1,057	1,085	+39	+3.73	25,500	-
[8416]	26/03/17	1,051	1,062	1,042	1,046	+10	+0.97	19,700	-
[8416]	26/03/16	1,028	1,044	1,025	1,036	-9	-0.86	41,100	-
[8416]	26/03/13	1,044	1,067	1,040	1,045	-24	-2.25	34,800	-
[8416]	26/03/12	1,085	1,085	1,062	1,069	-25	-2.29	36,000	-
[8416]	26/03/11	1,125	1,125	1,090	1,094	-6	-0.55	34,700	-
[8416]	26/03/10	1,085	1,106	1,060	1,100	+41	+3.87	41,100	-
[8416]	26/03/09	1,049	1,062	1,032	1,059	-62	-5.53	119,500	-
[8416]	26/03/06	1,135	1,135	1,100	1,121	-10	-0.88	44,500	-
[8416]	26/03/05	1,086	1,140	1,083	1,131	+92	+8.85	66,300	-
[8416]	26/03/04	1,095	1,095	1,018	1,039	-89	-7.89	162,400	-
[8416]	26/03/03	1,134	1,175	1,120	1,128	-1	-0.09	75,900	-
[8416]	26/03/02	1,178	1,178	1,120	1,129	-79	-6.54	140,500	-
[8416]	26/02/27	1,194	1,225	1,194	1,208	+14	+1.17	56,600	-
[8416]	26/02/26	1,184	1,222	1,184	1,194	-3	-0.25	66,000	-
[8416]	26/02/25	1,259	1,259	1,180	1,197	-51	-4.09	113,500	-
[8416]	26/02/24	1,300	1,301	1,223	1,248	-67	-5.10	115,800	-
[8416]	26/02/20	1,307	1,315	1,286	1,315	+8	+0.61	25,800	-
[8416]	26/02/19	1,295	1,312	1,280	1,307	+11	+0.85	27,900	-
[8416]	26/02/18	1,307	1,307	1,273	1,296	+1	+0.08	45,100	-
[8416]	26/02/17	1,329	1,350	1,287	1,295	-38	-2.85	58,900	-
[8416]	26/02/16	1,313	1,334	1,289	1,333	+23	+1.76	62,400	-
[8416]	26/02/13	1,336	1,363	1,294	1,310	-35	-2.60	129,400	-
[8416]	26/02/12	1,286	1,345	1,271	1,345	+78	+6.16	173,500	-
[8416]	26/02/10	1,280	1,293	1,235	1,267	-41	-3.13	262,600	-
[8416]	26/02/09	1,470	1,483	1,293	1,308	-159	-10.84	648,600	-
[8416]	26/02/06	1,415	1,483	1,373	1,467	+66	+4.71	326,300	-
[8416]	26/02/05	1,360	1,425	1,303	1,401	+101	+7.77	430,700	-
[8416]	26/02/04	1,198	1,335	1,191	1,300	+113	+9.52	842,400	-
[8416]	26/02/03	1,150	1,190	1,150	1,187	+52	+4.58	65,300	-
[8416]	26/02/02	1,167	1,177	1,135	1,135	-37	-3.16	59,800	-
[8416]	26/01/30	1,139	1,172	1,131	1,172	+37	+3.26	41,500	-
[8416]	26/01/29	1,080	1,143	1,073	1,135	+55	+5.09	71,300	-
[8416]	26/01/28	1,080	1,087	1,068	1,080	-12	-1.10	26,300	-
[8416]	26/01/27	1,078	1,100	1,068	1,092	+8	+0.74	29,200	-
[8416]	26/01/26	1,102	1,102	1,066	1,084	-36	-3.21	53,600	-
[8416]	26/01/23	1,093	1,120	1,085	1,120	+28	+2.56	30,100	-
[8416]	26/01/22	1,089	1,113	1,082	1,092	+16	+1.49	26,100	-
[8416]	26/01/21	1,090	1,099	1,068	1,076	-37	-3.32	49,100	-
[8416]	26/01/20	1,126	1,136	1,097	1,113	-13	-1.15	38,700	-
[8416]	26/01/19	1,154	1,161	1,118	1,126	-18	-1.57	51,700	-
[8416]	26/01/16	1,155	1,155	1,135	1,144	-4	-0.35	50,800	-
[8416]	26/01/15	1,120	1,148	1,120	1,148	+20	+1.77	43,900	-
[8416]	26/01/14	1,100	1,130	1,093	1,128	+39	+3.58	55,200	-
[8416]	26/01/13	1,128	1,128	1,076	1,089	+13	+1.21	58,400	-
[8416]	26/01/09	1,061	1,102	1,061	1,076	+12	+1.13	64,000	-
[8416]	26/01/08	1,003	1,064	1,003	1,064	+64	+6.40	106,500	-
[8416]	26/01/07	999	1,010	987	1,000	+5	+0.50	79,500	-
[8416]	26/01/06	1,010	1,014	995	995	-6	-0.60	49,900	-
[8416]	26/01/05	995	1,015	989	1,001	+36	+3.73	147,500	-
[8416]	25/12/30	940	970	939	965	+10	+1.05	38,700	-
[8416]	25/12/29	910	955	901	955	+65	+7.30	52,400	-
[8416]	25/12/26	899	910	890	890	-7	-0.78	23,800	-
[8416]	25/12/25	896	903	890	897	-1	-0.11	26,000	-
[8416]	25/12/24	917	917	890	898	-16	-1.75	59,400	-
[8416]	25/12/23	900	915	900	914	+17	+1.90	41,400	-
[8416]	25/12/22	900	901	893	897	+3	+0.34	31,300	-
[8416]	25/12/19	885	895	885	894	+16	+1.82	26,100	-
[8416]	25/12/18	888	888	875	878	-1	-0.11	20,900	-
[8416]	25/12/17	890	890	874	879	-4	-0.45	15,900	-
[8416]	25/12/16	891	891	881	883	-6	-0.67	19,300	-
[8416]	25/12/15	881	902	881	889	+8	+0.91	11,900	-
[8416]	25/12/12	889	890	880	881	+1	+0.11	8,700	-
[8416]	25/12/11	893	893	874	880	-5	-0.56	13,400	-
[8416]	25/12/10	883	886	873	885	+8	+0.91	10,600	-
[8416]	25/12/09	888	895	871	877	-8	-0.90	35,200	-
[8416]	25/12/08	894	900	884	885	-12	-1.34	18,200	-
[8416]	25/12/05	905	910	890	897	-3	-0.33	14,400	-
[8416]	25/12/04	893	905	891	900	+2	+0.22	14,100	-
[8416]	25/12/03	909	920	889	898	-8	-0.88	28,800	-
[8416]	25/12/02	920	920	890	906	-7	-0.77	32,400	-
[8416]	25/12/01	900	922	895	913	+26	+2.93	42,100	-
[8416]	25/11/28	892	905	881	887	+2	+0.23	29,000	-
[8416]	25/11/27	890	896	879	885	+6	+0.68	17,600	-
[8416]	25/11/26	880	884	873	879	+9	+1.03	12,000	-
[8416]	25/11/25	853	874	853	870	+19	+2.23	10,400	-
[8416]	25/11/21	847	861	847	851	+6	+0.71	8,800	-
[8416]	25/11/20	851	853	839	845	0	0.00	12,400	-
[8416]	25/11/19	824	845	824	845	+17	+2.05	13,400	-
[8416]	25/11/18	846	846	820	828	-18	-2.13	33,000	-
[8416]	25/11/17	856	856	846	846	-10	-1.17	11,100	-
[8416]	25/11/14	857	869	850	856	+10	+1.18	14,600	-
[8416]	25/11/13	848	860	845	846	+1	+0.12	7,600	-
[8416]	25/11/12	835	856	835	845	+5	+0.60	17,100	-
[8416]	25/11/11	852	857	831	840	-12	-1.41	35,400	-
[8416]	25/11/10	844	855	844	852	+8	+0.95	15,700	-
[8416]	25/11/07	862	862	842	844	-18	-2.09	10,500	-
[8416]	25/11/06	845	862	845	862	+21	+2.50	7,200	-
[8416]	25/11/05	854	856	836	841	-27	-3.11	34,800	-
[8416]	25/11/04	878	885	860	868	-19	-2.14	31,400	-
[8416]	25/10/31	878	887	878	887	+7	+0.80	11,100	-
[8416]	25/10/30	871	885	871	880	+7	+0.80	10,400	-
[8416]	25/10/29	880	880	872	873	-2	-0.23	5,300	-
[8416]	25/10/28	881	885	875	875	-14	-1.57	8,800	-
[8416]	25/10/27	880	891	880	889	+10	+1.14	14,800	-
[8416]	25/10/24	884	884	876	879	-7	-0.79	13,400	-
[8416]	25/10/23	881	886	877	886	+3	+0.34	11,600	-
[8416]	25/10/22	885	890	879	883	+1	+0.11	8,000	-
[8416]	25/10/21	891	891	878	882	-1	-0.11	15,600	-
[8416]	25/10/20	870	889	859	883	+15	+1.73	22,400	-
[8416]	25/10/17	864	868	852	868	-11	-1.25	24,800	-
[8416]	25/10/16	869	879	863	879	+21	+2.45	24,700	-
[8416]	25/10/15	838	863	838	858	+20	+2.39	16,600	-
[8416]	25/10/14	843	861	830	838	-26	-3.01	82,600	-
[8416]	25/10/10	896	897	864	864	-34	-3.79	34,600	-
[8416]	25/10/09	904	904	888	898	+3	+0.34	18,600	-
[8416]	25/10/08	883	918	883	895	+18	+2.05	31,800	-
[8416]	25/10/07	882	888	877	877	-12	-1.35	11,900	-
[8416]	25/10/06	888	889	868	889	+9	+1.02	18,700	-
[8416]	25/10/03	878	891	870	880	+6	+0.69	24,100	-
[8416]	25/10/02	899	899	869	874	-11	-1.24	47,500	-
[8416]	25/10/01	909	912	885	885	-29	-3.17	23,100	-
[8416]	25/09/30	913	920	902	914	+13	+1.44	14,000	-
[8416]	25/09/29	913	918	901	901	-20	-2.17	9,600	-
[8416]	25/09/26	913	926	913	921	+5	+0.55	16,900	-
[8416]	25/09/25	912	918	906	916	+6	+0.66	8,900	-
[8416]	25/09/24	918	918	907	910	-4	-0.44	7,400	-
[8416]	25/09/22	899	918	899	914	+16	+1.78	40,600	-
[8416]	25/09/19	893	900	883	898	+7	+0.79	27,900	-
[8416]	25/09/18	901	905	891	891	-10	-1.11	60,400	-
[8416]	25/09/17	920	920	900	901	-19	-2.07	58,200	-
[8416]	25/09/16	923	925	916	920	-3	-0.33	11,700	-
[8416]	25/09/12	922	925	917	923	+1	+0.11	14,100	-
[8416]	25/09/11	933	933	919	922	-11	-1.18	15,600	-
[8416]	25/09/10	924	933	924	933	+9	+0.97	13,000	-
[8416]	25/09/09	927	937	918	924	-5	-0.54	25,400	-
[8416]	25/09/08	927	934	921	929	+2	+0.22	14,600	-
[8416]	25/09/05	926	934	924	927	+2	+0.22	8,700	-