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
[4116]	26/10/29	1,348	1,350	1,327	1,334	-12	-0.89153	266,000	87,327,080,448
[4116]	26/10/28	1,348	1,367	1,336	1,346	+21	+1.584906	199,600	88,112,635,904
[4116]	26/10/27	1,301	1,325	1,298	1,325	+22	+1.688411	102,000	86,737,920,000
[4116]	26/10/26	1,310	1,321	1,297	1,303	-3	-0.229709	131,400	85,297,741,824
[4116]	26/10/23	1,329	1,329	1,283	1,306	-13	-0.985595	115,800	85,494,128,640
[4116]	26/10/22	1,336	1,337	1,313	1,319	-6	-0.45283	103,100	86,345,146,368
[4116]	26/10/21	1,344	1,344	1,311	1,325	-2	-0.150716	114,800	86,737,920,000
[4116]	26/10/20	1,340	1,351	1,319	1,327	-8	-0.599251	173,500	86,868,844,544
[4116]	26/10/19	1,318	1,351	1,318	1,335	+12	+0.907029	224,800	87,392,542,720
[4116]	26/10/16	1,304	1,329	1,295	1,323	+34	+2.637704	155,500	86,606,995,456
[4116]	26/10/15	1,309	1,309	1,283	1,289	-29	-2.200303	200,200	84,381,261,824
[4116]	26/10/14	1,321	1,330	1,313	1,318	+6	+0.457317	106,500	86,279,684,096
[4116]	26/10/13	1,299	1,315	1,291	1,312	+13	+1.00077	110,100	85,886,902,272
[4116]	26/10/09	1,294	1,308	1,285	1,299	+18	+1.405152	137,700	88,672,133,120
[4116]	26/10/08	1,300	1,300	1,272	1,281	-25	-1.914242	108,200	87,443,415,040
[4116]	26/10/07	1,301	1,325	1,299	1,306	+2	+0.153374	104,000	89,149,964,288
[4116]	26/10/06	1,317	1,320	1,299	1,304	-6	-0.458015	87,400	89,013,436,416
[4116]	26/10/05	1,288	1,310	1,284	1,310	+27	+2.104443	166,300	89,423,011,840
[4116]	26/10/02	1,300	1,309	1,282	1,283	-27	-2.061069	112,600	87,579,942,912
[4116]	26/10/01	1,320	1,324	1,305	1,310	-15	-1.132075	106,800	89,423,011,840
[4116]	26/09/30	1,315	1,338	1,310	1,325	+10	+0.760456	116,000	90,446,938,112
[4116]	26/09/29	1,322	1,332	1,306	1,315	-38	-2.808574	175,000	89,764,323,328
[4116]	26/09/28	1,370	1,370	1,353	1,353	-10	-0.733676	145,100	92,358,270,976
[4116]	26/09/25	1,336	1,372	1,331	1,363	+36	+2.712886	179,100	93,040,885,760
[4116]	26/09/24	1,330	1,338	1,326	1,327	+2	+0.150943	156,700	90,583,457,792
[4116]	26/09/18	1,349	1,358	1,313	1,325	-23	-1.706231	276,800	90,446,938,112
[4116]	26/09/17	1,331	1,348	1,331	1,348	+14	+1.049475	128,300	92,016,959,488
[4116]	26/09/16	1,333	1,339	1,310	1,334	+46	+3.571429	190,100	91,061,297,152
[4116]	26/09/15	1,276	1,290	1,267	1,288	+1	+0.0777	90,300	87,921,246,208
[4116]	26/09/14	1,294	1,299	1,278	1,287	-7	-0.540958	131,800	87,852,990,464
[4116]	26/09/11	1,286	1,305	1,275	1,294	-12	-0.918836	133,000	88,330,821,632
[4116]	26/09/10	1,302	1,309	1,293	1,306	-7	-0.53313	72,100	89,149,964,288
[4116]	26/09/09	1,280	1,324	1,271	1,313	+29	+2.258567	171,800	89,627,795,456
[4116]	26/09/08	1,319	1,319	1,282	1,284	-26	-1.984733	130,800	87,648,198,656
[4116]	26/09/07	1,328	1,333	1,310	1,310	-18	-1.355422	95,600	89,423,011,840
[4116]	26/09/04	1,353	1,358	1,324	1,328	-34	-2.496329	159,500	90,651,721,728
[4116]	26/09/03	1,379	1,385	1,358	1,362	+2	+0.147059	128,900	92,972,630,016
[4116]	26/09/02	1,370	1,377	1,356	1,360	-20	-1.449275	200,200	92,836,102,144
[4116]	26/09/01	1,385	1,393	1,370	1,380	-7	-0.504686	84,900	94,201,339,904
[4116]	26/08/31	1,375	1,405	1,360	1,387	+4	+0.289226	195,400	94,679,171,072
[4116]	26/08/28	1,399	1,405	1,380	1,383	-21	-1.495726	147,700	94,406,123,520
[4116]	26/08/27	1,410	1,416	1,395	1,404	+5	+0.357398	134,200	95,839,625,216
[4116]	26/08/26	1,380	1,408	1,379	1,399	+16	+1.156905	150,300	95,498,313,728
[4116]	26/08/25	1,380	1,408	1,380	1,383	+8	+0.581818	258,000	94,406,123,520
[4116]	26/08/24	1,362	1,384	1,359	1,375	+19	+1.40118	189,400	93,860,028,416
[4116]	26/08/21	1,296	1,362	1,291	1,356	+60	+4.62963	368,000	92,563,054,592
[4116]	26/08/20	1,302	1,305	1,287	1,296	-2	-0.154083	125,600	88,467,341,312
[4116]	26/08/19	1,326	1,326	1,291	1,298	-43	-3.206562	167,600	88,603,869,184
[4116]	26/08/18	1,331	1,346	1,323	1,341	-3	-0.223214	124,400	91,539,128,320
[4116]	26/08/17	1,348	1,357	1,336	1,344	-4	-0.296736	164,100	91,743,911,936
[4116]	26/08/14	1,358	1,377	1,334	1,348	-19	-1.389905	222,000	92,016,959,488
[4116]	26/08/13	1,344	1,367	1,338	1,367	+23	+1.71131	214,300	93,313,933,312
[4116]	26/08/12	1,353	1,353	1,324	1,344	-12	-0.884956	225,700	91,743,911,936
[4116]	26/08/10	1,320	1,367	1,312	1,356	+41	+3.117871	282,300	92,563,054,592
[4116]	26/08/07	1,276	1,344	1,257	1,315	+49	+3.870458	701,700	89,764,323,328
[4116]	26/08/06	1,179	1,328	1,174	1,266	+99	+8.48329	782,200	86,419,488,768
[4116]	26/08/05	1,130	1,175	1,128	1,167	+46	+4.103479	247,800	79,661,563,904
[4116]	26/08/04	1,114	1,124	1,110	1,121	+8	+0.718778	152,400	76,521,521,152
[4116]	26/08/03	1,114	1,117	1,092	1,113	-1	-0.089767	232,700	75,975,426,048
[4116]	26/07/31	1,130	1,131	1,110	1,114	-10	-0.88968	176,200	76,043,689,984
[4116]	26/07/30	1,115	1,129	1,107	1,124	+7	+0.626679	224,000	76,726,304,768
[4116]	26/07/29	1,105	1,118	1,100	1,117	+16	+1.453224	203,800	76,248,473,600
[4116]	26/07/28	1,105	1,105	1,091	1,101	-4	-0.361991	236,000	75,156,283,392
[4116]	26/07/27	1,083	1,105	1,083	1,105	+27	+2.504638	112,700	75,429,330,944
[4116]	26/07/24	1,080	1,086	1,073	1,078	-11	-1.010101	113,100	73,586,262,016
[4116]	26/07/23	1,091	1,093	1,083	1,089	-3	-0.274725	71,400	74,337,140,736
[4116]	26/07/22	1,092	1,098	1,084	1,092	+8	+0.738007	92,300	74,541,932,544
[4116]	26/07/21	1,074	1,088	1,071	1,084	+24	+2.264151	125,700	73,995,837,440
[4116]	26/07/17	1,081	1,085	1,050	1,060	-17	-1.578459	204,800	-
[4116]	26/07/16	1,094	1,098	1,076	1,077	-17	-1.553931	86,100	-
[4116]	26/07/15	1,089	1,096	1,085	1,094	+14	+1.296296	81,900	-
[4116]	26/07/14	1,073	1,085	1,073	1,080	+11	+1.028999	61,900	-
[4116]	26/07/13	1,088	1,090	1,068	1,069	-9	-0.834879	121,500	-
[4116]	26/07/10	1,084	1,084	1,072	1,078	+6	+0.559701	93,700	-
[4116]	26/07/09	1,071	1,079	1,070	1,072	-5	-0.464253	91,500	-
[4116]	26/07/08	1,072	1,083	1,070	1,077	+3	+0.27933	140,800	-
[4116]	26/07/07	1,082	1,091	1,074	1,074	-8	-0.739372	199,700	-
[4116]	26/07/06	1,107	1,117	1,075	1,082	+5	+0.464253	344,000	-
[4116]	26/07/03	1,058	1,077	1,058	1,077	+13	+1.221805	125,600	-
[4116]	26/07/02	1,045	1,072	1,045	1,064	+20	+1.915709	203,600	-
[4116]	26/07/01	1,051	1,056	1,043	1,044	-5	-0.476644	162,000	-
[4116]	26/06/30	1,052	1,056	1,048	1,049	-3	-0.285171	112,000	-
[4116]	26/06/29	1,061	1,068	1,045	1,052	-6	-0.567108	224,400	-
[4116]	26/06/26	1,055	1,066	1,051	1,058	+3	+0.28436	91,900	-
[4116]	26/06/25	1,072	1,072	1,055	1,055	+3	+0.285171	128,300	-
[4116]	26/06/24	1,054	1,064	1,052	1,052	-8	-0.754717	101,100	-
[4116]	26/06/23	1,073	1,077	1,060	1,060	-23	-2.12373	118,100	-
[4116]	26/06/22	1,077	1,084	1,064	1,083	+33	+3.142857	181,800	-
[4116]	26/06/19	1,076	1,087	1,050	1,050	-19	-1.777362	340,300	-
[4116]	26/06/18	1,065	1,076	1,062	1,069	+5	+0.469925	126,500	-
[4116]	26/06/17	1,070	1,077	1,064	1,064	0	0	130,500	-
[4116]	26/06/16	1,053	1,068	1,051	1,064	-4	-0.374532	122,700	-
[4116]	26/06/15	1,056	1,069	1,050	1,068	+39	+3.790087	124,400	-
[4116]	26/06/12	1,038	1,049	1,029	1,029	+4	+0.390244	163,700	-
[4116]	26/06/11	1,008	1,028	1,004	1,025	+2	+0.195503	150,400	-
[4116]	26/06/10	1,006	1,025	1,006	1,023	+17	+1.689861	182,500	-
[4116]	26/06/09	1,006	1,015	1,003	1,006	+1	+0.099502	198,800	-
[4116]	26/06/08	989	1,007	988	1,005	-6	-0.593472	251,400	-
[4116]	26/06/05	1,002	1,016	1,000	1,011	+10	+0.999001	117,000	-
[4116]	26/06/04	1,010	1,014	997	1,001	-15	-1.476378	166,900	-
[4116]	26/06/03	1,017	1,021	1,009	1,016	+8	+0.793651	139,700	-
[4116]	26/06/02	1,001	1,017	981	1,008	+1	+0.099305	258,600	-
[4116]	26/06/01	1,048	1,048	1,007	1,007	-47	-4.459203	277,400	-
[4116]	26/05/29	1,055	1,068	1,052	1,054	-2	-0.189394	109,900	-
[4116]	26/05/28	1,052	1,060	1,039	1,056	+1	+0.094787	170,300	-
[4116]	26/05/27	1,066	1,066	1,050	1,055	0	0	183,500	-
[4116]	26/05/26	1,056	1,066	1,050	1,055	-2	-0.189215	140,200	-
[4116]	26/05/25	1,064	1,067	1,053	1,057	-1	-0.094518	147,500	-
[4116]	26/05/22	1,066	1,069	1,053	1,058	-8	-0.750469	117,900	-
[4116]	26/05/21	1,060	1,067	1,054	1,066	+22	+2.10728	111,800	-
[4116]	26/05/20	1,050	1,050	1,027	1,044	-16	-1.509434	184,100	-
[4116]	26/05/19	1,076	1,080	1,043	1,060	-2	-0.188324	216,800	-
[4116]	26/05/18	1,111	1,113	1,061	1,062	-42	-3.804348	240,800	-
[4116]	26/05/15	1,098	1,155	1,078	1,104	+21	+1.939058	557,200	-
[4116]	26/05/14	1,098	1,109	1,083	1,083	-14	-1.276208	159,500	-
[4116]	26/05/13	1,092	1,097	1,085	1,097	+14	+1.292705	120,500	-
[4116]	26/05/12	1,080	1,092	1,077	1,083	+8	+0.744186	87,600	-
[4116]	26/05/11	1,068	1,084	1,067	1,075	+6	+0.561272	81,200	-
[4116]	26/05/08	1,080	1,081	1,054	1,069	-19	-1.746324	134,600	-
[4116]	26/05/07	1,084	1,099	1,083	1,088	+14	+1.303538	99,400	-
[4116]	26/05/01	1,060	1,077	1,046	1,074	+8	+0.750469	137,400	-
[4116]	26/04/30	1,050	1,068	1,044	1,066	-5	-0.466853	149,200	-
[4116]	26/04/28	1,061	1,071	1,050	1,071	+15	+1.420455	173,000	-
[4116]	26/04/27	1,058	1,064	1,048	1,056	-5	-0.471254	143,100	-
[4116]	26/04/24	1,072	1,078	1,054	1,061	-3	-0.281955	122,500	-
[4116]	26/04/23	1,075	1,075	1,050	1,064	-14	-1.298701	186,100	-
[4116]	26/04/22	1,100	1,102	1,077	1,078	-22	-2	126,100	-
[4116]	26/04/21	1,108	1,120	1,099	1,100	-5	-0.452489	96,700	-
[4116]	26/04/20	1,108	1,109	1,099	1,105	+5	+0.454545	91,500	-
[4116]	26/04/17	1,115	1,122	1,100	1,100	-19	-1.697945	147,900	-
[4116]	26/04/16	1,124	1,126	1,114	1,119	+6	+0.539084	163,300	-
[4116]	26/04/15	1,107	1,122	1,102	1,113	+13	+1.181818	199,600	-
[4116]	26/04/14	1,101	1,108	1,093	1,100	-1	-0.090827	170,500	-
[4116]	26/04/13	1,100	1,113	1,096	1,101	-5	-0.45208	185,600	-
[4116]	26/04/10	1,108	1,117	1,106	1,106	0	0	166,100	-
[4116]	26/04/09	1,118	1,129	1,106	1,106	-22	-1.950355	172,100	-
[4116]	26/04/08	1,129	1,134	1,119	1,128	+28	+2.545455	168,000	-
[4116]	26/04/07	1,115	1,120	1,100	1,100	-7	-0.63234	124,900	-
[4116]	26/04/06	1,099	1,120	1,097	1,107	+5	+0.453721	142,000	-
[4116]	26/04/03	1,102	1,117	1,097	1,102	+6	+0.547445	131,700	-
[4116]	26/04/02	1,110	1,124	1,096	1,096	-18	-1.615799	178,600	-
[4116]	26/04/01	1,100	1,114	1,085	1,114	+36	+3.339518	242,400	-
[4116]	26/03/31	1,090	1,106	1,073	1,078	-29	-2.619693	304,900	-
[4116]	26/03/30	1,100	1,117	1,065	1,107	-21	-1.861702	317,800	-
[4116]	26/03/27	1,126	1,136	1,120	1,128	+5	+0.445236	276,800	-
[4116]	26/03/26	1,130	1,133	1,111	1,123	-4	-0.354925	174,000	-
[4116]	26/03/25	1,138	1,141	1,125	1,127	+19	+1.714801	225,200	-
[4116]	26/03/24	1,113	1,113	1,095	1,108	+30	+2.782931	204,000	-
[4116]	26/03/23	1,076	1,090	1,060	1,078	-28	-2.531646	296,000	-
[4116]	26/03/19	1,137	1,141	1,106	1,106	-56	-4.819277	328,000	-
[4116]	26/03/18	1,150	1,162	1,148	1,162	+26	+2.288732	124,400	-
[4116]	26/03/17	1,160	1,160	1,132	1,136	-6	-0.525394	122,000	-
[4116]	26/03/16	1,136	1,147	1,130	1,142	+6	+0.528169	140,400	-
[4116]	26/03/13	1,137	1,151	1,135	1,136	-11	-0.959024	164,400	-
[4116]	26/03/12	1,162	1,165	1,143	1,147	-30	-2.548853	220,400	-
[4116]	26/03/11	1,183	1,195	1,175	1,177	+11	+0.943396	166,800	-
[4116]	26/03/10	1,161	1,172	1,147	1,166	+40	+3.552398	256,000	-
[4116]	26/03/09	1,145	1,145	1,110	1,126	-71	-5.931495	442,400	-
[4116]	26/03/06	1,181	1,197	1,163	1,197	-1	-0.083472	182,400	-
[4116]	26/03/05	1,185	1,213	1,178	1,198	+48	+4.173913	222,000	-
[4116]	26/03/04	1,188	1,197	1,126	1,150	-73	-5.968929	440,800	-
[4116]	26/03/03	1,257	1,260	1,222	1,223	-32	-2.549801	245,200	-
[4116]	26/03/02	1,237	1,262	1,225	1,255	-7	-0.554675	180,400	-
[4116]	26/02/27	1,233	1,265	1,231	1,262	+29	+2.351987	168,000	-
[4116]	26/02/26	1,252	1,252	1,228	1,233	-7	-0.564516	136,800	-
[4116]	26/02/25	1,242	1,252	1,227	1,240	+3	+0.242522	231,200	-
[4116]	26/02/24	1,222	1,241	1,222	1,237	+16	+1.310401	160,800	-
[4116]	26/02/20	1,225	1,225	1,207	1,221	-11	-0.892857	179,200	-
[4116]	26/02/19	1,217	1,232	1,208	1,232	+14.5	+1.190965	108,400	-
[4116]	26/02/18	1,211.25	1,220	1,206.25	1,217.5	+6.25	+0.515996	166,400	-
[4116]	26/02/17	1,222.5	1,222.5	1,206.25	1,211.25	-1.25	-0.103093	244,000	-
[4116]	26/02/16	1,197.5	1,217.5	1,192.5	1,212.5	+28.75	+2.428722	383,600	-
[4116]	26/02/13	1,175	1,197.5	1,138.75	1,183.75	-2.5	-0.210748	639,200	-
[4116]	26/02/12	1,175	1,195	1,173.75	1,186.25	+20	+1.714898	217,200	-
[4116]	26/02/10	1,142.5	1,166.25	1,140	1,166.25	+30	+2.640264	245,600	-
[4116]	26/02/09	1,140	1,142.5	1,122.5	1,136.25	+17.5	+1.564246	187,600	-
[4116]	26/02/06	1,100	1,118.75	1,093.75	1,118.75	+15	+1.359003	180,000	-
[4116]	26/02/05	1,106.25	1,118.75	1,103.75	1,103.75	+6.25	+0.569476	162,400	-
[4116]	26/02/04	1,087.5	1,105	1,085	1,097.5	+6.25	+0.572738	111,200	-
[4116]	26/02/03	1,085	1,095	1,080	1,091.25	+20	+1.866978	121,200	-
[4116]	26/02/02	1,093.75	1,105	1,071.25	1,071.25	-16.25	-1.494253	145,200	-
[4116]	26/01/30	1,081.25	1,088.75	1,073.75	1,087.5	+6.25	+0.578035	110,000	-
[4116]	26/01/29	1,082.5	1,086.25	1,068.75	1,081.25	+1.25	+0.115741	160,000	-
[4116]	26/01/28	1,098.75	1,098.75	1,077.5	1,080	-18.75	-1.706485	151,600	-
[4116]	26/01/27	1,085	1,098.75	1,077.5	1,098.75	+11.25	+1.034483	164,400	-
[4116]	26/01/26	1,102.5	1,102.5	1,086.25	1,087.5	-17.5	-1.58371	157,600	-
[4116]	26/01/23	1,122.5	1,122.5	1,105	1,105	-12.5	-1.118568	125,600	-
[4116]	26/01/22	1,105	1,121.25	1,103.75	1,117.5	+18.75	+1.706485	130,400	-
[4116]	26/01/21	1,075	1,100	1,072.5	1,098.75	+1.25	+0.113895	160,800	-
[4116]	26/01/20	1,121.25	1,123.75	1,095	1,097.5	-22.5	-2.008929	144,000	-
[4116]	26/01/19	1,125	1,125	1,105	1,120	-5	-0.444444	126,000	-
[4116]	26/01/16	1,113.75	1,127.5	1,111.25	1,125	+10	+0.896861	114,800	-
[4116]	26/01/15	1,111.25	1,118.75	1,106.25	1,115	+11.25	+1.019253	98,000	-
[4116]	26/01/14	1,097.5	1,105	1,095	1,103.75	+11.25	+1.029748	130,800	-
[4116]	26/01/13	1,095	1,098.75	1,078.75	1,092.5	+17.5	+1.627907	143,600	-
[4116]	26/01/09	1,087.5	1,095	1,073.75	1,075	0	0	206,000	-
[4116]	26/01/08	1,090	1,102.5	1,050	1,075	-8.75	-0.807382	743,600	-
[4116]	26/01/07	1,062.5	1,088.75	1,055	1,083.75	+21.25	+2	196,800	-
[4116]	26/01/06	1,057.5	1,067.5	1,055	1,062.5	+18.75	+1.796407	158,400	-
[4116]	26/01/05	1,052.5	1,053.75	1,038.75	1,043.75	+5	+0.481348	162,000	-
[4116]	25/12/30	1,026.25	1,042.5	1,023.75	1,038.75	+12.5	+1.218027	129,200	-
[4116]	25/12/29	1,033.75	1,033.75	1,021.25	1,026.25	+1.25	+0.121951	213,600	-
[4116]	25/12/26	1,015	1,025	1,013.75	1,025	+10	+0.985222	179,200	-
[4116]	25/12/25	1,008.75	1,015	1,007.5	1,015	+7.5	+0.744417	72,400	-
[4116]	25/12/24	1,015	1,016.25	1,007.5	1,007.5	-7.5	-0.738916	170,400	-
[4116]	25/12/23	1,020	1,020	1,007.5	1,015	-6.25	-0.611995	166,800	-
[4116]	25/12/22	1,015	1,021.25	1,008.75	1,021.25	+16.25	+1.616915	106,000	-
[4116]	25/12/19	997.5	1,007.5	997.5	1,005	+6.25	+0.625782	140,800	-
[4116]	25/12/18	987.5	998.75	987.5	998.75	+11.25	+1.139241	98,800	-
[4116]	25/12/17	995	996.25	987.5	987.5	-8.75	-0.878294	103,600	-
[4116]	25/12/16	990	1,022.5	982.5	996.25	+8.75	+0.886076	616,000	-
[4116]	25/12/15	978.75	987.5	976.25	987.5	+8.75	+0.893997	90,800	-
[4116]	25/12/12	978.75	982.5	970	978.75	+17.5	+1.820546	144,000	-
[4116]	25/12/11	983.75	983.75	961.25	961.25	-18.75	-1.913265	148,800	-
[4116]	25/12/10	980	982.5	971.25	980	+3.75	+0.384123	221,600	-
[4116]	25/12/09	975	976.25	968.75	976.25	+3.75	+0.385604	92,000	-
[4116]	25/12/08	971.25	976.25	967.5	972.5	+7.5	+0.777202	81,200	-
[4116]	25/12/05	990	990	951.25	965	-23.75	-2.402023	516,800	-
[4116]	25/12/04	980	990	978.75	988.75	+11.25	+1.150895	95,600	-
[4116]	25/12/03	978.75	981.25	975	977.5	+1.25	+0.128041	86,000	-
[4116]	25/12/02	1,000	1,000	975	976.25	-12.5	-1.264223	166,400	-
[4116]	25/12/01	1,010	1,011.25	988.75	988.75	-12.5	-1.248439	148,800	-
[4116]	25/11/28	993.75	1,002.5	992.5	1,001.25	+8.75	+0.881612	106,400	-
[4116]	25/11/27	992.5	996.25	983.75	992.5	+8.75	+0.889454	117,200	-
[4116]	25/11/26	977.5	985	975	983.75	+11.25	+1.156812	145,600	-
[4116]	25/11/25	970	978.75	967.5	972.5	+6.25	+0.646831	80,400	-
[4116]	25/11/21	957.5	966.25	948.75	966.25	+10	+1.045752	155,600	-
[4116]	25/11/20	951.25	961.25	950	956.25	+8.75	+0.923483	178,400	-
[4116]	25/11/19	952.5	956.25	940	947.5	0	0	102,800	-
[4116]	25/11/18	970	970	945	947.5	-22.5	-2.319588	154,400	-
[4116]	25/11/17	967.5	975	961.25	970	+13.75	+1.437908	298,800	-
[4116]	25/11/14	963.75	967.5	955	956.25	-12.5	-1.290323	160,800	-
[4116]	25/11/13	970	973.75	966.25	968.75	+2.5	+0.258732	92,400	-
[4116]	25/11/12	947.5	968.75	947.5	966.25	+20	+2.113606	218,400	-
[4116]	25/11/11	966.25	967.5	932.5	946.25	-2.5	-0.263505	494,000	-
[4116]	25/11/10	990	1,000	920	948.75	-33.75	-3.435115	584,000	-
[4116]	25/11/07	975	985	972.5	982.5	+1.25	+0.127389	115,600	-
[4116]	25/11/06	965	991.25	965	981.25	+16.25	+1.683938	116,400	-
[4116]	25/11/05	976.25	978.75	956.25	965	-15	-1.530612	184,000	-
[4116]	25/11/04	957.5	985	953.75	980	+28.75	+3.022339	158,800	-
[4116]	25/10/31	963.75	963.75	942.5	951.25	-12.5	-1.297017	204,400	-
[4116]	25/10/30	970	973.75	962.5	963.75	-2.5	-0.258732	126,800	-
[4116]	25/10/29	985	985	965	966.25	-13.75	-1.403061	280,000	-
[4116]	25/10/28	1,008.75	1,010	980	980	-32.5	-3.209877	226,000	-
[4116]	25/10/27	1,000	1,012.5	1,000	1,012.5	+15	+1.503759	140,400	-
[4116]	25/10/24	995	998.75	991.25	997.5	+7.5	+0.757576	58,800	-
[4116]	25/10/23	980	992.5	980	990	+7.5	+0.763359	69,600	-
[4116]	25/10/22	980	987.5	973.75	982.5	+2.5	+0.255102	129,200	-
[4116]	25/10/21	992.5	996.25	980	980	-7.5	-0.759494	97,600	-
[4116]	25/10/20	980	987.5	973.75	987.5	+13.75	+1.412067	90,800	-
[4116]	25/10/17	975	980	970	973.75	-6.25	-0.637755	70,400	-
[4116]	25/10/16	971.25	980	971.25	980	+11.25	+1.16129	82,400	-
[4116]	25/10/15	962.5	971.25	961.25	968.75	+15	+1.572739	80,400	-
[4116]	25/10/14	948.75	963.75	945	953.75	-8.75	-0.909091	153,200	-
[4116]	25/10/10	977.5	982.5	962.5	962.5	-23.75	-2.408112	182,400	-
[4116]	25/10/09	986.25	990	977.5	986.25	+1.25	+0.126904	101,200	-
[4116]	25/10/08	998.75	1,002.5	985	985	-10	-1.005025	121,600	-
[4116]	25/10/07	983.75	1,000	983.75	995	+3.75	+0.37831	123,600	-
[4116]	25/10/06	987.5	992.5	976.25	991.25	+23.75	+2.45478	166,400	-
[4116]	25/10/03	961.25	973.75	961.25	967.5	+6.25	+0.650195	104,800	-
[4116]	25/10/02	953.75	963.75	946.25	961.25	+7.5	+0.78637	185,600	-
[4116]	25/10/01	975	978.75	950	953.75	-21.25	-2.179487	223,200	-
[4116]	25/09/30	982.5	982.5	970	975	-11.25	-1.140684	172,000	-
[4116]	25/09/29	980	987.5	975	986.25	-16.25	-1.620948	160,000	-
[4116]	25/09/26	997.5	1,008.75	997.5	1,002.5	+5	+0.501253	269,600	-
[4116]	25/09/25	995	1,001.25	995	997.5	-2.5	-0.25	112,400	-
[4116]	25/09/24	993.75	1,001.25	992.5	1,000	+6.25	+0.628931	145,600	-
[4116]	25/09/22	996.25	998.75	992.5	993.75	+1.25	+0.125945	92,800	-
[4116]	25/09/19	1,000	1,007.5	987.5	992.5	+2.5	+0.252525	198,800	-
[4116]	25/09/18	998.75	998.75	985	990	-12.5	-1.246883	187,600	-
[4116]	25/09/17	1,000	1,010	991.25	1,002.5	-2.5	-0.248756	172,400	-
[4116]	25/09/16	1,010	1,012.5	998.75	1,005	-2.5	-0.248139	138,400	-
[4116]	25/09/12	1,017.5	1,020	1,007.5	1,007.5	-10	-0.982801	200,000	-
[4116]	25/09/11	1,012.5	1,025	1,007.5	1,017.5	+2.5	+0.246305	141,600	-
[4116]	25/09/10	1,010	1,020	1,010	1,015	0	0	164,000	-
[4116]	25/09/09	1,032.5	1,036.25	1,012.5	1,015	-12.5	-1.216545	262,400	-
[4116]	25/09/08	1,022.5	1,030	1,017.5	1,027.5	+13.75	+1.35635	222,800	-
[4116]	25/09/05	1,007.5	1,018.75	1,003.75	1,013.75	+11.25	+1.122195	290,800	-