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
[9216]	26/10/29	1,602	1,621	1,590	1,621	+15.0	+0.93	91,800	23,306,977,280
[9216]	26/10/28	1,626	1,632	1,606	1,606	-20.0	-1.23	32,700	23,091,306,496
[9216]	26/10/27	1,633	1,643	1,626	1,626	-10.0	-0.61	20,200	23,378,868,224
[9216]	26/10/26	1,646	1,646	1,630	1,636	-17.0	-1.03	20,100	23,522,650,112
[9216]	26/10/23	1,653	1,657	1,636	1,653	+11.0	+0.67	28,700	23,767,078,912
[9216]	26/10/22	1,625	1,648	1,625	1,642	+14.0	+0.86	15,500	23,608,918,016
[9216]	26/10/21	1,631	1,643	1,625	1,628	+3.0	+0.18	15,300	23,407,624,192
[9216]	26/10/20	1,657	1,670	1,622	1,625	-30.0	-1.81	21,900	23,364,491,264
[9216]	26/10/19	1,643	1,663	1,637	1,655	+12.0	+0.73	17,000	23,795,834,880
[9216]	26/10/16	1,630	1,650	1,629	1,643	+25.0	+1.55	17,400	23,623,297,024
[9216]	26/10/15	1,620	1,635	1,608	1,618	-14.0	-0.86	30,200	23,263,844,352
[9216]	26/10/14	1,702	1,702	1,631	1,632	+19.0	+1.18	56,800	23,465,138,176
[9216]	26/10/13	1,607	1,649	1,607	1,613	+9.0	+0.56	25,800	23,191,953,408
[9216]	26/10/09	1,590	1,619	1,588	1,604	+12.0	+0.75	43,200	23,062,548,480
[9216]	26/10/08	1,603	1,603	1,591	1,592	-16.0	-1.00	29,900	22,890,010,624
[9216]	26/10/07	1,621	1,631	1,608	1,608	-15.0	-0.92	18,600	23,120,062,464
[9216]	26/10/06	1,605	1,635	1,605	1,623	+13.0	+0.81	15,000	23,335,733,248
[9216]	26/10/05	1,623	1,627	1,610	1,610	-21.0	-1.29	22,600	23,148,818,432
[9216]	26/10/02	1,661	1,662	1,631	1,631	-36.0	-2.16	27,100	23,450,759,168
[9216]	26/10/01	1,675	1,678	1,667	1,667	-21.0	-1.24	14,500	23,968,372,736
[9216]	26/09/30	1,679	1,699	1,675	1,688	+9.0	+0.54	17,800	24,270,313,472
[9216]	26/09/29	1,687	1,697	1,679	1,679	-26.0	-1.52	22,600	24,140,910,592
[9216]	26/09/28	1,701	1,710	1,687	1,705	+1.0	+0.06	25,600	24,514,742,272
[9216]	26/09/25	1,708	1,720	1,700	1,704	-4.0	-0.23	16,100	24,500,363,264
[9216]	26/09/24	1,700	1,712	1,693	1,708	+8.0	+0.47	20,700	24,557,877,248
[9216]	26/09/18	1,695	1,704	1,683	1,700	+5.0	+0.29	24,500	24,442,851,328
[9216]	26/09/17	1,666	1,700	1,666	1,695	+26.0	+1.56	69,900	24,370,960,384
[9216]	26/09/16	1,657	1,678	1,656	1,669	+5.0	+0.30	13,000	23,997,128,704
[9216]	26/09/15	1,636	1,669	1,636	1,664	+17.0	+1.03	11,000	23,925,237,760
[9216]	26/09/14	1,621	1,649	1,621	1,647	+23.0	+1.42	17,600	23,680,808,960
[9216]	26/09/11	1,621	1,631	1,620	1,624	-22.0	-1.34	20,900	23,350,112,256
[9216]	26/09/10	1,630	1,646	1,630	1,646	+16.0	+0.98	10,800	23,666,432,000
[9216]	26/09/09	1,638	1,643	1,630	1,630	-11.0	-0.67	16,400	23,436,382,208
[9216]	26/09/08	1,644	1,654	1,641	1,641	-8.0	-0.49	13,900	23,594,541,056
[9216]	26/09/07	1,653	1,659	1,648	1,649	-4.0	-0.24	12,800	23,709,566,976
[9216]	26/09/04	1,650	1,666	1,640	1,653	+3.0	+0.18	23,500	23,767,078,912
[9216]	26/09/03	1,663	1,691	1,650	1,650	-10.0	-0.60	25,300	23,723,943,936
[9216]	26/09/02	1,689	1,701	1,660	1,660	-40.0	-2.35	26,900	23,867,725,824
[9216]	26/09/01	1,704	1,718	1,700	1,700	-24.0	-1.39	20,600	24,442,851,328
[9216]	26/08/31	1,697	1,724	1,697	1,724	+21.0	+1.23	15,100	24,787,927,040
[9216]	26/08/28	1,703	1,723	1,703	1,703	0	+0.00	16,700	24,485,986,304
[9216]	26/08/27	1,719	1,724	1,701	1,703	-16.0	-0.93	12,600	24,153,901,056
[9216]	26/08/26	1,713	1,730	1,711	1,719	+13.0	+0.76	20,400	24,380,831,744
[9216]	26/08/25	1,720	1,721	1,703	1,706	+4.0	+0.24	21,600	24,196,450,304
[9216]	26/08/24	1,690	1,704	1,680	1,702	+12.0	+0.71	22,600	24,139,718,656
[9216]	26/08/21	1,664	1,690	1,661	1,690	+1.0	+0.06	9,100	23,969,519,616
[9216]	26/08/20	1,660	1,689	1,660	1,689	+29.0	+1.75	19,400	23,955,337,216
[9216]	26/08/19	1,681	1,684	1,660	1,660	-28.0	-1.66	24,800	23,544,025,088
[9216]	26/08/18	1,688	1,692	1,673	1,688	+10.0	+0.60	20,200	23,941,154,816
[9216]	26/08/17	1,678	1,688	1,666	1,678	0	0.00	27,800	-
[9216]	26/08/14	1,668	1,689	1,650	1,678	+12	+0.72	38,200	-
[9216]	26/08/13	1,648	1,671	1,645	1,666	+18	+1.09	25,000	-
[9216]	26/08/12	1,639	1,653	1,628	1,648	+17	+1.04	23,800	-
[9216]	26/08/10	1,627	1,642	1,626	1,631	+5	+0.31	16,200	-
[9216]	26/08/07	1,609	1,626	1,607	1,626	+41	+2.59	26,400	-
[9216]	26/08/06	1,595	1,616	1,585	1,585	-13	-0.81	84,500	-
[9216]	26/08/05	1,609	1,615	1,598	1,598	+8	+0.50	9,500	-
[9216]	26/08/04	1,596	1,631	1,590	1,590	-8	-0.50	17,600	-
[9216]	26/08/03	1,625	1,625	1,595	1,598	-18	-1.11	24,700	-
[9216]	26/07/31	1,620	1,635	1,605	1,616	-10	-0.62	16,100	-
[9216]	26/07/30	1,630	1,635	1,610	1,626	-3	-0.18	24,400	-
[9216]	26/07/29	1,614	1,631	1,601	1,629	+19	+1.18	29,200	-
[9216]	26/07/28	1,614	1,614	1,596	1,610	-4	-0.25	25,100	-
[9216]	26/07/27	1,603	1,622	1,601	1,614	+13	+0.81	37,900	-
[9216]	26/07/24	1,620	1,624	1,601	1,601	-22	-1.36	30,100	-
[9216]	26/07/23	1,641	1,641	1,623	1,623	-1	-0.06	18,100	-
[9216]	26/07/22	1,632	1,635	1,616	1,624	0	0.00	19,600	-
[9216]	26/07/21	1,620	1,632	1,611	1,624	+21	+1.31	18,000	-
[9216]	26/07/17	1,634	1,647	1,596	1,603	-31	-1.90	48,200	-
[9216]	26/07/16	1,640	1,646	1,624	1,634	-6	-0.37	24,900	-
[9216]	26/07/15	1,605	1,651	1,605	1,640	+35	+2.18	41,900	-
[9216]	26/07/14	1,595	1,619	1,591	1,605	+20	+1.26	52,200	-
[9216]	26/07/13	1,615	1,627	1,581	1,585	-35	-2.16	51,100	-
[9216]	26/07/10	1,620	1,633	1,615	1,620	+20	+1.25	43,600	-
[9216]	26/07/09	1,615	1,615	1,599	1,600	+10	+0.63	22,600	-
[9216]	26/07/08	1,605	1,608	1,590	1,590	-12	-0.75	22,800	-
[9216]	26/07/07	1,595	1,607	1,592	1,602	+12	+0.75	26,600	-
[9216]	26/07/06	1,573	1,591	1,573	1,590	+37	+2.38	24,700	-
[9216]	26/07/03	1,558	1,569	1,553	1,553	-4	-0.26	18,100	-
[9216]	26/07/02	1,563	1,570	1,553	1,557	+10	+0.65	16,700	-
[9216]	26/07/01	1,551	1,559	1,544	1,547	+8	+0.52	17,800	-
[9216]	26/06/30	1,540	1,545	1,520	1,539	+10	+0.65	19,300	-
[9216]	26/06/29	1,514	1,535	1,514	1,529	+27	+1.80	38,000	-
[9216]	26/06/26	1,486	1,504	1,486	1,502	+17	+1.14	33,700	-
[9216]	26/06/25	1,500	1,500	1,483	1,485	0	0.00	26,300	-
[9216]	26/06/24	1,493	1,505	1,481	1,485	-14	-0.93	34,800	-
[9216]	26/06/23	1,517	1,517	1,494	1,499	-19	-1.25	29,900	-
[9216]	26/06/22	1,538	1,545	1,516	1,518	-1	-0.07	29,200	-
[9216]	26/06/19	1,538	1,538	1,505	1,519	+7	+0.46	35,700	-
[9216]	26/06/18	1,524	1,545	1,512	1,512	+37	+2.51	70,000	-
[9216]	26/06/17	1,450	1,492	1,450	1,475	+26	+1.79	34,200	-
[9216]	26/06/16	1,450	1,456	1,430	1,449	-1	-0.07	53,800	-
[9216]	26/06/15	1,449	1,459	1,436	1,450	+5	+0.35	83,900	-
[9216]	26/06/12	1,467	1,475	1,438	1,445	-8	-0.55	60,300	-
[9216]	26/06/11	1,484	1,485	1,444	1,453	-32	-2.15	50,400	-
[9216]	26/06/10	1,491	1,495	1,460	1,485	-3	-0.20	37,300	-
[9216]	26/06/09	1,484	1,512	1,484	1,488	+17	+1.16	33,600	-
[9216]	26/06/08	1,487	1,494	1,455	1,471	-21	-1.41	59,000	-
[9216]	26/06/05	1,450	1,509	1,446	1,492	+66	+4.63	95,000	-
[9216]	26/06/04	1,459	1,464	1,426	1,426	-16	-1.11	87,000	-
[9216]	26/06/03	1,431	1,469	1,429	1,442	+4	+0.28	113,700	-
[9216]	26/06/02	1,483	1,491	1,433	1,438	-76	-5.02	182,200	-
[9216]	26/06/01	1,562	1,598	1,501	1,514	-118	-7.23	271,700	-
[9216]	26/05/29	1,635	1,640	1,607	1,632	-20	-1.21	159,600	-
[9216]	26/05/28	1,718	1,733	1,650	1,652	-263	-13.73	375,400	-
[9216]	26/05/27	1,907	1,935	1,905	1,915	0	0.00	203,000	-
[9216]	26/05/26	1,901	1,924	1,890	1,915	+7	+0.37	100,600	-
[9216]	26/05/25	1,926	1,943	1,906	1,908	-71	-3.59	180,300	-
[9216]	26/05/22	1,973	1,979	1,955	1,979	-14.0	-0.70	60,600	-
[9216]	26/05/21	2,010	2,013	1,975	1,993	-5.0	-0.25	66,000	-
[9216]	26/05/20	1,994	2,014	1,978	1,998	+12.0	+0.60	83,400	-
[9216]	26/05/19	1,964	1,993	1,964	1,986	+26.0	+1.33	75,700	-
[9216]	26/05/18	1,935	1,960	1,935	1,960	+30.0	+1.55	58,100	-
[9216]	26/05/15	1,910	1,930	1,900	1,930	+19.0	+0.99	58,200	-
[9216]	26/05/14	1,906	1,914	1,898	1,911	-1.0	-0.05	53,100	-
[9216]	26/05/13	1,890	1,915	1,890	1,912	+25.0	+1.32	56,900	-
[9216]	26/05/12	1,888	1,890	1,881	1,887	+9.0	+0.48	36,600	-
[9216]	26/05/11	1,843	1,880	1,843	1,878	+37.0	+2.01	63,200	-
[9216]	26/05/08	1,860	1,860	1,840	1,841	-24.0	-1.29	114,300	-
[9216]	26/05/07	1,874	1,879	1,865	1,865	0	+0.00	110,700	-
[9216]	26/05/01	1,874	1,879	1,864	1,865	-16.0	-0.85	79,100	-
[9216]	26/04/30	1,882	1,888	1,861	1,881	+1.0	+0.05	141,200	-
[9216]	26/04/28	1,857	1,880	1,855	1,880	+26.0	+1.40	64,000	-
[9216]	26/04/27	1,867	1,870	1,852	1,854	-13	-0.70	74,900	-
[9216]	26/04/24	1,893	1,893	1,867	1,867	-13	-0.69	40,300	-
[9216]	26/04/23	1,900	1,904	1,879	1,880	-10	-0.53	25,600	-
[9216]	26/04/22	1,902	1,910	1,890	1,890	-5	-0.26	36,100	-
[9216]	26/04/21	1,890	1,901	1,885	1,895	+5	+0.26	33,300	-
[9216]	26/04/20	1,895	1,905	1,890	1,890	-2	-0.11	34,100	-
[9216]	26/04/17	1,904	1,919	1,892	1,892	-15	-0.79	29,000	-
[9216]	26/04/16	1,907	1,928	1,905	1,907	0	0.00	44,500	-
[9216]	26/04/15	1,910	1,918	1,898	1,907	-4	-0.21	61,300	-
[9216]	26/04/14	1,887	1,914	1,887	1,911	+24	+1.27	61,000	-
[9216]	26/04/13	1,910	1,929	1,883	1,887	+50	+2.72	108,100	-
[9216]	26/04/10	1,880	1,888	1,835	1,837	-49	-2.60	70,600	-
[9216]	26/04/09	1,908	1,909	1,872	1,886	-14	-0.74	57,900	-
[9216]	26/04/08	1,890	1,910	1,887	1,900	+23	+1.23	63,900	-
[9216]	26/04/07	1,863	1,877	1,860	1,877	+23	+1.24	44,800	-
[9216]	26/04/06	1,860	1,869	1,851	1,854	+7	+0.38	41,300	-
[9216]	26/04/03	1,827	1,847	1,827	1,847	+13	+0.71	29,100	-
[9216]	26/04/02	1,834	1,857	1,811	1,834	+6	+0.33	60,900	-
[9216]	26/04/01	1,818	1,828	1,801	1,828	+27	+1.50	58,600	-
[9216]	26/03/31	1,800	1,819	1,788	1,801	+1	+0.06	49,700	-
[9216]	26/03/30	1,770	1,828	1,753	1,800	+10	+0.56	106,600	-
[9216]	26/03/27	1,753	1,790	1,744	1,790	+31	+1.76	66,900	-
[9216]	26/03/26	1,790	1,791	1,747	1,759	-18	-1.01	47,200	-
[9216]	26/03/25	1,752	1,779	1,751	1,777	+38	+2.19	39,400	-
[9216]	26/03/24	1,737	1,741	1,719	1,739	+38	+2.23	46,400	-
[9216]	26/03/23	1,730	1,744	1,700	1,701	-10	-0.58	103,600	-
[9216]	26/03/19	1,730	1,734	1,711	1,711	-35	-2.00	52,100	-
[9216]	26/03/18	1,740	1,749	1,736	1,746	+16	+0.92	24,500	-
[9216]	26/03/17	1,741	1,756	1,730	1,730	-8	-0.46	30,700	-
[9216]	26/03/16	1,740	1,752	1,734	1,738	-19	-1.08	26,600	-
[9216]	26/03/13	1,745	1,765	1,745	1,757	-9	-0.51	28,800	-
[9216]	26/03/12	1,774	1,782	1,756	1,766	-15	-0.84	36,300	-
[9216]	26/03/11	1,803	1,816	1,781	1,781	0	0.00	38,500	-
[9216]	26/03/10	1,764	1,784	1,753	1,781	+46	+2.65	36,900	-
[9216]	26/03/09	1,730	1,744	1,708	1,735	-25	-1.42	54,900	-
[9216]	26/03/06	1,760	1,782	1,750	1,760	-19	-1.07	36,900	-
[9216]	26/03/05	1,755	1,798	1,750	1,779	+64	+3.73	48,500	-
[9216]	26/03/04	1,728	1,736	1,688	1,715	-27	-1.55	83,000	-
[9216]	26/03/03	1,800	1,800	1,742	1,742	-61	-3.38	75,500	-
[9216]	26/03/02	1,821	1,825	1,803	1,803	-34	-1.85	48,600	-
[9216]	26/02/27	1,815	1,838	1,804	1,837	+24	+1.32	45,700	-
[9216]	26/02/26	1,790	1,813	1,783	1,813	+46	+2.60	61,700	-
[9216]	26/02/25	1,758	1,788	1,741	1,767	+29	+1.67	85,700	-
[9216]	26/02/24	1,755	1,760	1,738	1,738	-12	-0.69	49,000	-
[9216]	26/02/20	1,745	1,755	1,735	1,750	+9	+0.52	25,300	-
[9216]	26/02/19	1,755	1,755	1,731	1,741	-9	-0.51	30,500	-
[9216]	26/02/18	1,750	1,750	1,741	1,750	+20	+1.16	30,100	-
[9216]	26/02/17	1,732	1,746	1,721	1,730	-6	-0.35	38,300	-
[9216]	26/02/16	1,715	1,736	1,710	1,736	+31	+1.82	39,200	-
[9216]	26/02/13	1,717	1,726	1,696	1,705	-19	-1.10	46,300	-
[9216]	26/02/12	1,760	1,760	1,715	1,724	-36	-2.05	67,500	-
[9216]	26/02/10	1,740	1,766	1,739	1,760	+28	+1.62	124,300	-
[9216]	26/02/09	1,728	1,732	1,710	1,732	+26	+1.52	48,400	-
[9216]	26/02/06	1,705	1,709	1,693	1,706	-10	-0.58	27,000	-
[9216]	26/02/05	1,713	1,723	1,704	1,716	+23	+1.36	33,900	-
[9216]	26/02/04	1,700	1,706	1,680	1,693	-7	-0.41	48,800	-
[9216]	26/02/03	1,670	1,700	1,654	1,700	+37	+2.22	52,700	-
[9216]	26/02/02	1,660	1,691	1,652	1,663	+2	+0.12	64,900	-
[9216]	26/01/30	1,652	1,662	1,638	1,661	+14	+0.85	46,300	-
[9216]	26/01/29	1,648	1,665	1,643	1,647	+1	+0.06	233,700	-
[9216]	26/01/28	1,670	1,671	1,646	1,646	-30	-1.79	63,000	-
[9216]	26/01/27	1,688	1,699	1,670	1,676	-18	-1.06	55,000	-
[9216]	26/01/26	1,730	1,735	1,683	1,694	-44	-2.53	88,900	-
[9216]	26/01/23	1,720	1,742	1,720	1,738	+27	+1.58	44,300	-
[9216]	26/01/22	1,714	1,724	1,709	1,711	-3	-0.18	18,500	-
[9216]	26/01/21	1,705	1,718	1,700	1,714	+10	+0.59	44,800	-
[9216]	26/01/20	1,719	1,723	1,698	1,704	-19	-1.10	52,000	-
[9216]	26/01/19	1,749	1,749	1,715	1,723	-18	-1.03	47,400	-
[9216]	26/01/16	1,709	1,741	1,691	1,741	+41	+2.41	59,500	-
[9216]	26/01/15	1,704	1,707	1,692	1,700	-4	-0.23	39,200	-
[9216]	26/01/14	1,676	1,715	1,676	1,704	+39	+2.34	86,100	-
[9216]	26/01/13	1,698	1,701	1,645	1,665	+35	+2.15	143,800	-
[9216]	26/01/09	1,643	1,650	1,630	1,630	-12	-0.73	85,300	-
[9216]	26/01/08	1,660	1,669	1,642	1,642	-33	-1.97	58,400	-
[9216]	26/01/07	1,681	1,692	1,664	1,675	-6	-0.36	62,100	-
[9216]	26/01/06	1,646	1,691	1,646	1,681	+41	+2.50	57,000	-
[9216]	26/01/05	1,651	1,658	1,635	1,640	-6	-0.36	47,500	-
[9216]	25/12/30	1,660	1,662	1,646	1,646	-9	-0.54	57,200	-
[9216]	25/12/29	1,650	1,657	1,635	1,655	+29	+1.78	89,300	-
[9216]	25/12/26	1,631	1,634	1,621	1,626	+5	+0.31	64,900	-
[9216]	25/12/25	1,614	1,634	1,609	1,621	+6	+0.37	54,000	-
[9216]	25/12/24	1,612	1,621	1,609	1,615	+5	+0.31	47,600	-
[9216]	25/12/23	1,583	1,610	1,581	1,610	+22	+1.39	44,800	-
[9216]	25/12/22	1,583	1,592	1,580	1,588	+13	+0.83	33,800	-
[9216]	25/12/19	1,567	1,580	1,566	1,575	+8	+0.51	23,400	-
[9216]	25/12/18	1,556	1,573	1,555	1,567	+8	+0.51	19,800	-
[9216]	25/12/17	1,566	1,568	1,557	1,559	-7	-0.45	15,600	-
[9216]	25/12/16	1,577	1,577	1,561	1,566	-6	-0.38	25,400	-
[9216]	25/12/15	1,561	1,576	1,556	1,572	+19	+1.22	49,300	-
[9216]	25/12/12	1,558	1,560	1,552	1,553	+3	+0.19	26,300	-
[9216]	25/12/11	1,570	1,570	1,550	1,550	-5	-0.32	27,800	-
[9216]	25/12/10	1,560	1,570	1,555	1,555	-5	-0.32	17,600	-
[9216]	25/12/09	1,565	1,565	1,550	1,560	-7	-0.45	22,900	-
[9216]	25/12/08	1,549	1,567	1,549	1,567	+24	+1.56	33,100	-
[9216]	25/12/05	1,541	1,546	1,536	1,543	+2	+0.13	18,500	-
[9216]	25/12/04	1,521	1,541	1,521	1,541	+21	+1.38	17,800	-
[9216]	25/12/03	1,536	1,536	1,520	1,520	-7	-0.46	18,300	-
[9216]	25/12/02	1,524	1,536	1,521	1,527	+1	+0.07	14,500	-
[9216]	25/12/01	1,544	1,547	1,521	1,526	-18	-1.17	19,800	-
[9216]	25/11/28	1,530	1,552	1,530	1,544	+16	+1.05	45,100	-
[9216]	25/11/27	1,508	1,534	1,508	1,528	+13	+0.86	42,000	-
[9216]	25/11/26	1,524	1,527	1,513	1,515	-15	-0.98	56,600	-
[9216]	25/11/25	1,536	1,540	1,526	1,530	-5	-0.33	94,200	-
[9216]	25/11/21	1,522	1,536	1,522	1,535	+11	+0.72	48,900	-
[9216]	25/11/20	1,520	1,529	1,520	1,524	+3	+0.20	22,400	-
[9216]	25/11/19	1,525	1,526	1,512	1,521	+4	+0.26	23,200	-
[9216]	25/11/18	1,524	1,526	1,516	1,517	-7	-0.46	25,100	-
[9216]	25/11/17	1,518	1,529	1,516	1,524	0	0.00	15,800	-
[9216]	25/11/14	1,526	1,526	1,516	1,524	-2	-0.13	17,700	-
[9216]	25/11/13	1,520	1,530	1,518	1,526	+7	+0.46	24,900	-
[9216]	25/11/12	1,528	1,531	1,519	1,519	-1	-0.07	25,800	-
[9216]	25/11/11	1,518	1,520	1,505	1,520	+5	+0.33	18,600	-
[9216]	25/11/10	1,501	1,515	1,495	1,515	+24	+1.61	21,900	-
[9216]	25/11/07	1,490	1,500	1,487	1,491	-1	-0.07	42,800	-
[9216]	25/11/06	1,492	1,499	1,491	1,492	0	0.00	20,100	-
[9216]	25/11/05	1,504	1,504	1,487	1,492	-8	-0.53	46,100	-
[9216]	25/11/04	1,509	1,511	1,499	1,500	-7	-0.46	35,700	-
[9216]	25/10/31	1,516	1,519	1,503	1,507	0	0.00	16,800	-
[9216]	25/10/30	1,503	1,515	1,501	1,507	+7	+0.47	39,400	-
[9216]	25/10/29	1,517	1,517	1,496	1,500	-11	-0.73	29,000	-
[9216]	25/10/28	1,541	1,545	1,500	1,511	-39	-2.52	38,000	-
[9216]	25/10/27	1,541	1,550	1,539	1,550	+12	+0.78	41,500	-
[9216]	25/10/24	1,535	1,542	1,522	1,538	+10	+0.65	26,500	-
[9216]	25/10/23	1,522	1,537	1,518	1,528	+14	+0.92	44,900	-
[9216]	25/10/22	1,511	1,521	1,511	1,514	0	0.00	14,000	-
[9216]	25/10/21	1,520	1,520	1,506	1,514	+8	+0.53	20,200	-
[9216]	25/10/20	1,517	1,517	1,502	1,506	+6	+0.40	40,100	-
[9216]	25/10/17	1,490	1,500	1,480	1,500	+20	+1.35	26,800	-
[9216]	25/10/16	1,488	1,491	1,479	1,480	-7	-0.47	17,600	-
[9216]	25/10/15	1,470	1,487	1,470	1,487	+20	+1.36	30,000	-
[9216]	25/10/14	1,483	1,490	1,461	1,467	-20	-1.34	96,100	-
[9216]	25/10/10	1,509	1,509	1,487	1,487	-22	-1.46	53,000	-
[9216]	25/10/09	1,515	1,523	1,501	1,509	-11	-0.72	31,400	-
[9216]	25/10/08	1,520	1,524	1,516	1,520	0	0.00	21,700	-
[9216]	25/10/07	1,515	1,520	1,508	1,520	+10	+0.66	24,500	-
[9216]	25/10/06	1,514	1,514	1,496	1,510	+18	+1.21	29,200	-
[9216]	25/10/03	1,506	1,506	1,490	1,492	+2	+0.13	33,800	-
[9216]	25/10/02	1,480	1,492	1,478	1,490	+10	+0.68	54,700	-
[9216]	25/10/01	1,510	1,510	1,476	1,480	-27	-1.79	100,700	-
[9216]	25/09/30	1,522	1,522	1,507	1,507	-13	-0.86	31,000	-
[9216]	25/09/29	1,540	1,540	1,520	1,520	-20	-1.30	33,900	-
[9216]	25/09/26	1,530	1,540	1,521	1,540	+11	+0.72	49,000	-
[9216]	25/09/25	1,526	1,531	1,518	1,529	+15	+0.99	31,500	-
[9216]	25/09/24	1,515	1,519	1,506	1,514	-1	-0.07	30,300	-
[9216]	25/09/22	1,517	1,527	1,515	1,515	-3	-0.20	33,300	-
[9216]	25/09/19	1,524	1,528	1,510	1,518	-1	-0.07	32,300	-
[9216]	25/09/18	1,525	1,529	1,519	1,519	-4	-0.26	27,200	-
[9216]	25/09/17	1,530	1,530	1,518	1,523	-4	-0.26	23,000	-
[9216]	25/09/16	1,526	1,529	1,512	1,527	-3	-0.20	37,000	-
[9216]	25/09/12	1,530	1,538	1,526	1,530	0	0.00	31,000	-
[9216]	25/09/11	1,527	1,539	1,523	1,530	+4	+0.26	30,600	-
[9216]	25/09/10	1,518	1,526	1,512	1,526	+13	+0.86	17,900	-
[9216]	25/09/09	1,518	1,524	1,507	1,513	+6	+0.40	28,100	-
[9216]	25/09/08	1,514	1,520	1,506	1,507	-6	-0.40	45,300	-
[9216]	25/09/05	1,520	1,520	1,512	1,513	-7	-0.46	25,300	-