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
[9416]	26/10/29	982	985	968	973	-9.0	-0.92	742,100	46,441,398,272
[9416]	26/10/28	996	1,002	981	982	-14.0	-1.41	345,300	46,870,970,368
[9416]	26/10/27	1,008	1,010	994	996	-13.0	-1.29	387,800	47,539,191,808
[9416]	26/10/26	1,015	1,015	1,003	1,009	-7.0	-0.69	241,900	48,159,682,560
[9416]	26/10/23	1,026	1,028	1,008	1,016	-10.0	-0.97	304,400	48,493,793,280
[9416]	26/10/22	1,017	1,033	1,017	1,026	+9.0	+0.88	311,700	48,971,096,064
[9416]	26/10/21	1,020	1,023	1,012	1,017	-6.0	-0.59	302,700	48,541,523,968
[9416]	26/10/20	1,025	1,025	1,016	1,023	-2.0	-0.20	246,900	48,827,904,000
[9416]	26/10/19	1,030	1,038	1,024	1,025	-2.0	-0.19	192,700	48,923,365,376
[9416]	26/10/16	1,014	1,031	1,014	1,027	+15.0	+1.48	209,400	49,018,826,752
[9416]	26/10/15	1,010	1,012	1,001	1,012	-5.0	-0.49	559,700	48,302,874,624
[9416]	26/10/14	1,022	1,022	1,010	1,017	-10.0	-0.97	251,200	48,541,523,968
[9416]	26/10/13	1,024	1,027	1,015	1,027	+3.0	+0.29	228,300	49,018,826,752
[9416]	26/10/09	1,013	1,032	1,013	1,024	+3.0	+0.29	255,700	48,875,634,688
[9416]	26/10/08	1,012	1,024	1,005	1,021	+5.0	+0.49	299,600	48,732,442,624
[9416]	26/10/07	1,009	1,023	1,007	1,016	+6.0	+0.59	285,300	48,493,793,280
[9416]	26/10/06	1,036	1,039	1,005	1,010	-29.0	-2.79	443,900	48,207,413,248
[9416]	26/10/05	1,050	1,050	1,031	1,039	-1.0	-0.10	308,600	49,591,586,816
[9416]	26/10/02	1,051	1,053	1,034	1,040	-11.0	-1.05	337,300	49,639,317,504
[9416]	26/10/01	1,059	1,061	1,047	1,051	-9.0	-0.85	260,200	50,164,346,880
[9416]	26/09/30	1,056	1,062	1,047	1,060	+3.0	+0.28	238,100	50,593,918,976
[9416]	26/09/29	1,064	1,065	1,052	1,057	-11.0	-1.03	259,600	50,450,726,912
[9416]	26/09/28	1,080	1,083	1,061	1,068	-11.0	-1.02	380,200	50,975,760,384
[9416]	26/09/25	1,090	1,091	1,075	1,079	+7.0	+0.65	449,200	51,500,789,760
[9416]	26/09/24	1,080	1,082	1,066	1,072	+3.0	+0.28	256,200	51,166,679,040
[9416]	26/09/18	1,079	1,080	1,068	1,069	-5.0	-0.47	177,800	51,023,491,072
[9416]	26/09/17	1,068	1,080	1,065	1,074	+3.0	+0.28	259,300	51,262,140,416
[9416]	26/09/16	1,074	1,075	1,067	1,071	+2.0	+0.19	187,000	51,118,948,352
[9416]	26/09/15	1,068	1,075	1,065	1,069	+3.0	+0.28	360,200	51,023,491,072
[9416]	26/09/14	1,040	1,066	1,040	1,066	+29.0	+2.80	372,300	50,880,299,008
[9416]	26/09/11	1,025	1,040	1,025	1,037	-3.0	-0.29	250,400	49,496,125,440
[9416]	26/09/10	1,030	1,040	1,022	1,040	+10.0	+0.97	174,000	49,639,317,504
[9416]	26/09/09	1,043	1,044	1,030	1,030	-18.0	-1.72	257,600	49,162,014,720
[9416]	26/09/08	1,042	1,052	1,035	1,048	+4.0	+0.38	250,200	50,021,158,912
[9416]	26/09/07	1,051	1,052	1,036	1,044	-2.0	-0.19	240,200	49,830,236,160
[9416]	26/09/04	1,034	1,050	1,032	1,046	+12.0	+1.16	162,500	49,925,697,536
[9416]	26/09/03	1,050	1,055	1,033	1,034	-14.0	-1.34	240,600	49,352,937,472
[9416]	26/09/02	1,051	1,057	1,046	1,048	-12.0	-1.13	199,500	50,021,158,912
[9416]	26/09/01	1,061	1,064	1,051	1,060	-3.0	-0.28	273,800	50,593,918,976
[9416]	26/08/31	1,051	1,063	1,046	1,063	+8.0	+0.76	310,100	50,737,111,040
[9416]	26/08/28	1,042	1,057	1,039	1,055	+15.0	+1.44	349,300	50,355,269,632
[9416]	26/08/27	1,037	1,050	1,032	1,040	-7.0	-0.67	233,500	49,639,317,504
[9416]	26/08/26	1,056	1,060	1,046	1,047	-7.0	-0.66	218,700	49,973,428,224
[9416]	26/08/25	1,060	1,060	1,048	1,054	0	+0.00	237,000	50,307,538,944
[9416]	26/08/24	1,071	1,072	1,054	1,054	-4.0	-0.38	211,700	50,307,538,944
[9416]	26/08/21	1,063	1,070	1,051	1,058	-1.0	-0.09	357,400	50,498,457,600
[9416]	26/08/20	1,056	1,064	1,050	1,059	+5.0	+0.47	280,100	50,546,188,288
[9416]	26/08/19	1,045	1,054	1,035	1,054	+1.0	+0.09	270,500	50,307,538,944
[9416]	26/08/18	1,043	1,057	1,039	1,053	+10.0	+0.96	474,200	50,079,801,344
[9416]	26/08/17	1,045	1,054	1,039	1,043	+7	+0.68	403,900	-
[9416]	26/08/14	1,059	1,061	1,035	1,036	-15	-1.43	349,900	-
[9416]	26/08/13	1,038	1,053	1,032	1,051	+15	+1.45	382,500	-
[9416]	26/08/12	1,007	1,044	994	1,036	+9	+0.88	609,800	-
[9416]	26/08/10	1,021	1,029	1,007	1,027	+11	+1.08	529,300	-
[9416]	26/08/07	1,025	1,030	1,016	1,016	-6	-0.59	303,800	-
[9416]	26/08/06	1,021	1,028	1,014	1,022	+2	+0.20	166,200	-
[9416]	26/08/05	1,010	1,025	1,009	1,020	+11	+1.09	169,000	-
[9416]	26/08/04	1,025	1,029	1,008	1,009	-18	-1.75	186,000	-
[9416]	26/08/03	1,032	1,033	1,015	1,027	-6	-0.58	273,800	-
[9416]	26/07/31	1,035	1,041	1,020	1,033	-6	-0.58	294,000	-
[9416]	26/07/30	1,041	1,047	1,031	1,039	-10	-0.95	577,100	-
[9416]	26/07/29	1,032	1,051	1,026	1,049	+26	+2.54	478,300	-
[9416]	26/07/28	1,023	1,031	1,017	1,023	+2	+0.20	276,600	-
[9416]	26/07/27	996	1,021	996	1,021	+33	+3.34	338,800	-
[9416]	26/07/24	985	993	979	988	-2	-0.20	376,800	-
[9416]	26/07/23	997	1,000	987	990	-9	-0.90	394,300	-
[9416]	26/07/22	1,002	1,005	994	999	-7	-0.70	334,800	-
[9416]	26/07/21	1,005	1,016	1,001	1,006	+8	+0.80	291,800	-
[9416]	26/07/17	1,008	1,016	993	998	-8	-0.80	281,100	-
[9416]	26/07/16	1,014	1,022	1,006	1,006	-8	-0.79	238,300	-
[9416]	26/07/15	1,018	1,024	1,006	1,014	-2	-0.20	261,900	-
[9416]	26/07/14	1,022	1,034	1,016	1,016	+2	+0.20	279,300	-
[9416]	26/07/13	1,016	1,028	1,011	1,014	-3	-0.29	187,100	-
[9416]	26/07/10	1,010	1,024	1,008	1,017	+8	+0.79	250,700	-
[9416]	26/07/09	1,001	1,009	995	1,009	+5	+0.50	330,800	-
[9416]	26/07/08	1,010	1,014	1,003	1,004	-9	-0.89	402,200	-
[9416]	26/07/07	1,010	1,022	1,009	1,013	+3	+0.30	287,700	-
[9416]	26/07/06	1,001	1,017	998	1,010	+9	+0.90	329,100	-
[9416]	26/07/03	986	1,008	984	1,001	+18	+1.83	408,100	-
[9416]	26/07/02	970	990	970	983	+19	+1.97	509,500	-
[9416]	26/07/01	967	969	949	964	-5	-0.52	598,900	-
[9416]	26/06/30	979	980	967	969	-6	-0.62	359,800	-
[9416]	26/06/29	974	983	969	975	-11	-1.12	636,600	-
[9416]	26/06/26	966	987	966	986	+11	+1.13	1,108,900	-
[9416]	26/06/25	990	990	975	975	-3	-0.31	614,500	-
[9416]	26/06/24	985	999	978	978	-7	-0.71	578,800	-
[9416]	26/06/23	1,023	1,023	985	985	-33	-3.24	861,200	-
[9416]	26/06/22	1,020	1,023	1,006	1,018	-12	-1.17	482,100	-
[9416]	26/06/19	1,029	1,037	1,021	1,030	+7	+0.68	392,700	-
[9416]	26/06/18	1,020	1,037	1,017	1,023	+8	+0.79	353,500	-
[9416]	26/06/17	1,020	1,026	1,012	1,015	-3	-0.29	504,700	-
[9416]	26/06/16	1,017	1,020	1,009	1,018	-4	-0.39	333,200	-
[9416]	26/06/15	1,022	1,030	1,013	1,022	+2	+0.20	426,900	-
[9416]	26/06/12	1,009	1,020	1,001	1,020	+14	+1.39	412,900	-
[9416]	26/06/11	1,012	1,017	1,001	1,006	-3	-0.30	415,200	-
[9416]	26/06/10	1,011	1,015	1,005	1,009	-2	-0.20	337,200	-
[9416]	26/06/09	1,035	1,042	1,011	1,011	-20	-1.94	321,600	-
[9416]	26/06/08	1,021	1,034	1,020	1,031	+7	+0.68	318,100	-
[9416]	26/06/05	1,011	1,036	1,010	1,024	+19	+1.89	352,000	-
[9416]	26/06/04	1,009	1,018	1,002	1,005	-11	-1.08	463,900	-
[9416]	26/06/03	1,021	1,023	1,007	1,016	-7	-0.68	353,500	-
[9416]	26/06/02	1,021	1,027	1,007	1,023	-4	-0.39	368,400	-
[9416]	26/06/01	1,060	1,060	1,019	1,027	-40	-3.75	524,400	-
[9416]	26/05/29	1,058	1,080	1,056	1,067	+10	+0.95	345,100	-
[9416]	26/05/28	1,058	1,063	1,044	1,057	-1	-0.09	336,400	-
[9416]	26/05/27	1,061	1,064	1,046	1,058	-3	-0.28	402,700	-
[9416]	26/05/26	1,087	1,089	1,060	1,061	-38	-3.46	418,700	-
[9416]	26/05/25	1,063	1,104	1,060	1,099	+81	+7.96	1,019,500	-
[9416]	26/05/22	1,020	1,021	1,008	1,018	0	+0.00	454,100	-
[9416]	26/05/21	1,030	1,033	1,015	1,018	-4.0	-0.39	284,600	-
[9416]	26/05/20	1,031	1,032	1,000	1,022	-4.0	-0.39	464,500	-
[9416]	26/05/19	1,008	1,028	1,004	1,026	+22.0	+2.19	422,100	-
[9416]	26/05/18	1,044	1,045	1,000	1,004	-35.0	-3.37	659,600	-
[9416]	26/05/15	1,020	1,039	994	1,039	-66.0	-5.97	961,800	-
[9416]	26/05/14	1,140	1,140	1,091	1,105	+16.0	+1.47	255,000	-
[9416]	26/05/13	1,105	1,105	1,089	1,089	-9.0	-0.82	198,500	-
[9416]	26/05/12	1,111	1,115	1,094	1,098	-11.0	-0.99	148,500	-
[9416]	26/05/11	1,111	1,115	1,105	1,109	-6.0	-0.54	153,800	-
[9416]	26/05/08	1,108	1,116	1,104	1,115	+7.0	+0.63	151,700	-
[9416]	26/05/07	1,102	1,114	1,100	1,108	+13.0	+1.19	173,300	-
[9416]	26/05/01	1,091	1,099	1,085	1,095	+2.0	+0.18	150,900	-
[9416]	26/04/30	1,099	1,103	1,083	1,093	-13.0	-1.18	219,500	-
[9416]	26/04/28	1,097	1,106	1,093	1,106	+15.0	+1.37	181,800	-
[9416]	26/04/27	1,087	1,099	1,082	1,091	+7	+0.65	206,700	-
[9416]	26/04/24	1,106	1,111	1,075	1,084	-21	-1.90	339,200	-
[9416]	26/04/23	1,109	1,112	1,100	1,105	-9	-0.81	339,300	-
[9416]	26/04/22	1,140	1,146	1,114	1,114	-28	-2.45	300,600	-
[9416]	26/04/21	1,170	1,179	1,140	1,142	-19	-1.64	337,200	-
[9416]	26/04/20	1,186	1,186	1,155	1,161	-23	-1.94	255,600	-
[9416]	26/04/17	1,192	1,202	1,179	1,184	-6	-0.50	188,700	-
[9416]	26/04/16	1,208	1,218	1,190	1,190	-16	-1.33	183,900	-
[9416]	26/04/15	1,202	1,212	1,194	1,206	+19	+1.60	214,800	-
[9416]	26/04/14	1,202	1,203	1,186	1,187	-9	-0.75	142,500	-
[9416]	26/04/13	1,197	1,208	1,185	1,196	-9	-0.75	227,900	-
[9416]	26/04/10	1,197	1,208	1,193	1,205	+9	+0.75	258,800	-
[9416]	26/04/09	1,202	1,206	1,188	1,196	-13	-1.08	231,400	-
[9416]	26/04/08	1,199	1,209	1,198	1,209	+27	+2.28	224,300	-
[9416]	26/04/07	1,176	1,195	1,172	1,182	+13	+1.11	213,400	-
[9416]	26/04/06	1,168	1,178	1,166	1,169	+8	+0.69	119,400	-
[9416]	26/04/03	1,153	1,175	1,153	1,161	+10	+0.87	122,800	-
[9416]	26/04/02	1,169	1,181	1,147	1,151	-14	-1.20	193,000	-
[9416]	26/04/01	1,154	1,165	1,138	1,165	+31	+2.73	278,300	-
[9416]	26/03/31	1,140	1,153	1,130	1,134	-6	-0.53	224,300	-
[9416]	26/03/30	1,143	1,145	1,130	1,140	-28	-2.40	300,900	-
[9416]	26/03/27	1,154	1,176	1,150	1,168	+14	+1.21	296,100	-
[9416]	26/03/26	1,162	1,164	1,142	1,154	-5	-0.43	185,200	-
[9416]	26/03/25	1,156	1,174	1,152	1,159	+17	+1.49	306,700	-
[9416]	26/03/24	1,149	1,157	1,128	1,142	+15	+1.33	524,000	-
[9416]	26/03/23	1,133	1,139	1,100	1,127	-25	-2.17	373,800	-
[9416]	26/03/19	1,170	1,173	1,144	1,152	-26	-2.21	488,400	-
[9416]	26/03/18	1,183	1,187	1,167	1,178	+6	+0.51	265,200	-
[9416]	26/03/17	1,184	1,193	1,170	1,172	-12	-1.01	256,000	-
[9416]	26/03/16	1,186	1,190	1,177	1,184	-7	-0.59	290,200	-
[9416]	26/03/13	1,191	1,202	1,188	1,191	-4	-0.33	267,600	-
[9416]	26/03/12	1,205	1,213	1,188	1,195	-21	-1.73	348,600	-
[9416]	26/03/11	1,229	1,239	1,207	1,216	-19	-1.54	376,100	-
[9416]	26/03/10	1,220	1,236	1,204	1,235	+31	+2.57	337,900	-
[9416]	26/03/09	1,189	1,208	1,167	1,204	-28	-2.27	558,000	-
[9416]	26/03/06	1,203	1,232	1,196	1,232	+14	+1.15	491,700	-
[9416]	26/03/05	1,220	1,241	1,208	1,218	+23	+1.92	366,900	-
[9416]	26/03/04	1,217	1,223	1,180	1,195	-30	-2.45	780,400	-
[9416]	26/03/03	1,265	1,266	1,225	1,225	-51	-4.00	468,700	-
[9416]	26/03/02	1,300	1,303	1,269	1,276	-44	-3.33	423,600	-
[9416]	26/02/27	1,292	1,320	1,285	1,320	+28	+2.17	326,100	-
[9416]	26/02/26	1,294	1,303	1,272	1,292	-9	-0.69	307,700	-
[9416]	26/02/25	1,290	1,312	1,285	1,301	+11	+0.85	285,000	-
[9416]	26/02/24	1,295	1,312	1,284	1,290	-1	-0.08	361,900	-
[9416]	26/02/20	1,264	1,299	1,260	1,291	+26	+2.06	375,800	-
[9416]	26/02/19	1,248	1,268	1,247	1,265	+15	+1.20	273,900	-
[9416]	26/02/18	1,245	1,258	1,223	1,250	+11	+0.89	309,200	-
[9416]	26/02/17	1,238	1,253	1,216	1,239	+9	+0.73	410,700	-
[9416]	26/02/16	1,323	1,325	1,226	1,230	-63	-4.87	736,400	-
[9416]	26/02/13	1,324	1,324	1,283	1,293	-18	-1.37	422,500	-
[9416]	26/02/12	1,338	1,339	1,310	1,311	-27	-2.02	263,800	-
[9416]	26/02/10	1,312	1,343	1,312	1,338	+28	+2.14	415,100	-
[9416]	26/02/09	1,306	1,324	1,295	1,310	+8	+0.61	247,400	-
[9416]	26/02/06	1,305	1,309	1,287	1,302	+11	+0.85	162,200	-
[9416]	26/02/05	1,293	1,311	1,284	1,291	+8	+0.62	201,200	-
[9416]	26/02/04	1,296	1,300	1,276	1,283	-23	-1.76	185,500	-
[9416]	26/02/03	1,299	1,306	1,287	1,306	+7	+0.54	212,800	-
[9416]	26/02/02	1,292	1,311	1,283	1,299	+7	+0.54	271,300	-
[9416]	26/01/30	1,287	1,305	1,282	1,292	+16	+1.25	277,500	-
[9416]	26/01/29	1,262	1,284	1,258	1,276	+2	+0.16	350,900	-
[9416]	26/01/28	1,266	1,277	1,256	1,274	+11	+0.87	204,200	-
[9416]	26/01/27	1,255	1,274	1,247	1,263	+11	+0.88	174,300	-
[9416]	26/01/26	1,258	1,268	1,248	1,252	-6	-0.48	149,300	-
[9416]	26/01/23	1,250	1,275	1,250	1,258	+10	+0.80	224,300	-
[9416]	26/01/22	1,233	1,249	1,229	1,248	+21	+1.71	165,800	-
[9416]	26/01/21	1,235	1,239	1,212	1,227	-17	-1.37	213,900	-
[9416]	26/01/20	1,249	1,258	1,244	1,244	-5	-0.40	122,600	-
[9416]	26/01/19	1,249	1,258	1,225	1,249	-9	-0.72	303,300	-
[9416]	26/01/16	1,270	1,281	1,250	1,258	-23	-1.80	205,500	-
[9416]	26/01/15	1,260	1,282	1,257	1,281	+20	+1.59	234,800	-
[9416]	26/01/14	1,251	1,262	1,241	1,261	+7	+0.56	263,100	-
[9416]	26/01/13	1,284	1,289	1,241	1,254	-13	-1.03	264,200	-
[9416]	26/01/09	1,274	1,284	1,267	1,267	-6	-0.47	176,300	-
[9416]	26/01/08	1,275	1,283	1,273	1,273	+7	+0.55	133,100	-
[9416]	26/01/07	1,264	1,276	1,260	1,266	-6	-0.47	173,800	-
[9416]	26/01/06	1,278	1,290	1,263	1,272	-12	-0.93	278,500	-
[9416]	26/01/05	1,295	1,299	1,276	1,284	-9	-0.70	242,600	-
[9416]	25/12/30	1,299	1,303	1,292	1,293	-9	-0.69	199,500	-
[9416]	25/12/29	1,275	1,307	1,274	1,302	+1	+0.08	379,700	-
[9416]	25/12/26	1,309	1,313	1,300	1,301	-8	-0.61	448,600	-
[9416]	25/12/25	1,305	1,312	1,297	1,309	+14	+1.08	227,900	-
[9416]	25/12/24	1,298	1,307	1,295	1,295	0	0.00	205,400	-
[9416]	25/12/23	1,299	1,306	1,286	1,295	+12	+0.94	218,900	-
[9416]	25/12/22	1,299	1,299	1,264	1,283	-7	-0.54	330,500	-
[9416]	25/12/19	1,292	1,300	1,289	1,290	-10	-0.77	600,700	-
[9416]	25/12/18	1,298	1,302	1,285	1,300	+8	+0.62	200,000	-
[9416]	25/12/17	1,306	1,308	1,287	1,292	-4	-0.31	185,200	-
[9416]	25/12/16	1,315	1,316	1,292	1,296	-8	-0.61	175,200	-
[9416]	25/12/15	1,282	1,312	1,282	1,304	+22	+1.72	194,100	-
[9416]	25/12/12	1,299	1,301	1,269	1,282	+5	+0.39	272,600	-
[9416]	25/12/11	1,300	1,305	1,270	1,277	-29	-2.22	275,400	-
[9416]	25/12/10	1,300	1,316	1,298	1,306	+9	+0.69	268,000	-
[9416]	25/12/09	1,296	1,311	1,288	1,297	-2	-0.15	406,200	-
[9416]	25/12/08	1,280	1,299	1,276	1,299	+19	+1.48	190,400	-
[9416]	25/12/05	1,289	1,300	1,280	1,280	-16	-1.23	216,100	-
[9416]	25/12/04	1,287	1,307	1,281	1,296	+23	+1.81	304,300	-
[9416]	25/12/03	1,269	1,287	1,252	1,273	-4	-0.31	308,100	-
[9416]	25/12/02	1,275	1,287	1,267	1,277	+1	+0.08	186,100	-
[9416]	25/12/01	1,298	1,303	1,271	1,276	-25	-1.92	285,400	-
[9416]	25/11/28	1,262	1,306	1,262	1,301	+44	+3.50	503,300	-
[9416]	25/11/27	1,254	1,264	1,250	1,257	+5	+0.40	173,000	-
[9416]	25/11/26	1,243	1,266	1,242	1,252	+11	+0.89	211,100	-
[9416]	25/11/25	1,236	1,244	1,226	1,241	+5	+0.40	178,800	-
[9416]	25/11/21	1,220	1,240	1,219	1,236	+16	+1.31	209,000	-
[9416]	25/11/20	1,237	1,242	1,218	1,220	-2	-0.16	271,500	-
[9416]	25/11/19	1,202	1,247	1,202	1,222	+6	+0.49	339,200	-
[9416]	25/11/18	1,254	1,262	1,216	1,216	-58	-4.55	323,500	-
[9416]	25/11/17	1,273	1,275	1,239	1,274	+6	+0.47	471,100	-
[9416]	25/11/14	1,236	1,272	1,224	1,268	+104	+8.93	852,700	-
[9416]	25/11/13	1,225	1,228	1,150	1,164	-48	-3.96	820,300	-
[9416]	25/11/12	1,208	1,231	1,208	1,212	+3	+0.25	187,100	-
[9416]	25/11/11	1,220	1,224	1,201	1,209	-6	-0.49	147,100	-
[9416]	25/11/10	1,205	1,220	1,203	1,215	+15	+1.25	217,600	-
[9416]	25/11/07	1,184	1,200	1,181	1,200	+16	+1.35	194,900	-
[9416]	25/11/06	1,200	1,204	1,184	1,184	-12	-1.00	187,300	-
[9416]	25/11/05	1,209	1,211	1,174	1,196	-12	-0.99	313,000	-
[9416]	25/11/04	1,213	1,221	1,203	1,208	-15	-1.23	244,600	-
[9416]	25/10/31	1,223	1,231	1,216	1,223	+2	+0.16	183,000	-
[9416]	25/10/30	1,214	1,224	1,208	1,221	+5	+0.41	290,100	-
[9416]	25/10/29	1,217	1,220	1,201	1,216	-2	-0.16	244,400	-
[9416]	25/10/28	1,236	1,237	1,205	1,218	-22	-1.77	348,300	-
[9416]	25/10/27	1,240	1,243	1,230	1,240	+10	+0.81	157,000	-
[9416]	25/10/24	1,233	1,239	1,226	1,230	-10	-0.81	114,600	-
[9416]	25/10/23	1,233	1,245	1,223	1,240	+2	+0.16	136,400	-
[9416]	25/10/22	1,231	1,240	1,225	1,238	+1	+0.08	122,700	-
[9416]	25/10/21	1,240	1,254	1,235	1,237	+4	+0.32	159,100	-
[9416]	25/10/20	1,220	1,239	1,216	1,233	+29	+2.41	161,000	-
[9416]	25/10/17	1,222	1,222	1,200	1,204	-19	-1.55	274,900	-
[9416]	25/10/16	1,225	1,239	1,223	1,223	+5	+0.41	197,900	-
[9416]	25/10/15	1,209	1,226	1,202	1,218	+20	+1.67	259,400	-
[9416]	25/10/14	1,212	1,225	1,178	1,198	-39	-3.15	445,300	-
[9416]	25/10/10	1,239	1,247	1,233	1,237	-12	-0.96	216,800	-
[9416]	25/10/09	1,229	1,253	1,226	1,249	+12	+0.97	216,100	-
[9416]	25/10/08	1,222	1,239	1,220	1,237	+12	+0.98	206,600	-
[9416]	25/10/07	1,252	1,253	1,220	1,225	-27	-2.16	308,100	-
[9416]	25/10/06	1,260	1,265	1,239	1,252	+34	+2.79	349,500	-
[9416]	25/10/03	1,194	1,229	1,194	1,218	+24	+2.01	215,300	-
[9416]	25/10/02	1,190	1,203	1,187	1,194	+2	+0.17	237,500	-
[9416]	25/10/01	1,238	1,238	1,190	1,192	-53	-4.26	300,000	-
[9416]	25/09/30	1,242	1,250	1,238	1,245	0	0.00	223,400	-
[9416]	25/09/29	1,246	1,254	1,243	1,245	+10	+0.81	181,600	-
[9416]	25/09/26	1,245	1,245	1,223	1,235	-10	-0.80	183,900	-
[9416]	25/09/25	1,258	1,261	1,235	1,245	-19	-1.50	276,700	-
[9416]	25/09/24	1,237	1,264	1,225	1,264	+41	+3.35	536,300	-
[9416]	25/09/22	1,206	1,229	1,205	1,223	+21	+1.75	265,400	-
[9416]	25/09/19	1,204	1,219	1,181	1,202	-3	-0.25	701,100	-
[9416]	25/09/18	1,215	1,215	1,201	1,205	-4	-0.33	222,400	-
[9416]	25/09/17	1,213	1,217	1,184	1,209	-6	-0.49	400,800	-
[9416]	25/09/16	1,237	1,237	1,206	1,215	-22	-1.78	398,600	-
[9416]	25/09/12	1,232	1,241	1,224	1,237	+9	+0.73	232,500	-
[9416]	25/09/11	1,252	1,255	1,225	1,228	-30	-2.38	306,400	-
[9416]	25/09/10	1,255	1,260	1,253	1,258	+5	+0.40	170,000	-
[9416]	25/09/09	1,253	1,258	1,249	1,253	0	0.00	230,300	-
[9416]	25/09/08	1,240	1,258	1,238	1,253	+21	+1.70	266,600	-
[9416]	25/09/05	1,254	1,254	1,229	1,232	-18	-1.44	200,900	-