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
[4216]	26/10/29	6,510	6,540	6,300	6,460	-80.0	-1.22	104,900	121,343,942,656
[4216]	26/10/28	6,570	6,610	6,540	6,540	+70.0	+1.08	56,200	122,846,650,368
[4216]	26/10/27	6,480	6,510	6,440	6,470	+90.0	+1.41	40,500	121,531,785,216
[4216]	26/10/26	6,560	6,560	6,380	6,380	-80.0	-1.24	33,700	119,841,234,944
[4216]	26/10/23	6,370	6,490	6,210	6,460	-10.0	-0.15	56,900	121,343,942,656
[4216]	26/10/22	6,680	6,710	6,410	6,470	-250.0	-3.72	64,700	121,531,785,216
[4216]	26/10/21	6,820	6,850	6,690	6,720	0	+0.00	64,100	126,227,750,912
[4216]	26/10/20	6,960	6,980	6,700	6,720	-260.0	-3.72	84,500	126,227,750,912
[4216]	26/10/19	6,910	7,050	6,870	6,980	-80.0	-1.13	43,500	131,111,567,360
[4216]	26/10/16	7,030	7,120	6,910	7,060	+130.0	+1.88	64,300	132,614,275,072
[4216]	26/10/15	7,180	7,210	6,880	6,930	-400.0	-5.46	83,400	130,172,370,944
[4216]	26/10/14	7,420	7,430	7,290	7,330	+10.0	+0.14	58,800	137,685,925,888
[4216]	26/10/13	7,350	7,450	7,260	7,320	-80.0	-1.08	74,500	137,498,083,328
[4216]	26/10/09	7,130	7,430	7,100	7,400	+150.0	+2.07	70,600	139,000,807,424
[4216]	26/10/08	7,340	7,340	7,170	7,250	-130.0	-1.76	59,100	136,183,218,176
[4216]	26/10/07	7,280	7,410	7,220	7,380	+70.0	+0.96	82,700	138,625,122,304
[4216]	26/10/06	7,330	7,400	7,160	7,310	+90.0	+1.25	108,400	137,310,248,960
[4216]	26/10/05	7,200	7,310	7,150	7,220	+70.0	+0.98	131,700	135,619,698,688
[4216]	26/10/02	7,190	7,350	7,120	7,150	-30.0	-0.42	150,400	134,304,825,344
[4216]	26/10/01	7,000	7,180	6,980	7,180	+80.0	+1.13	239,500	134,868,344,832
[4216]	26/09/30	6,560	7,100	6,560	7,100	+640.0	+9.91	286,600	133,365,637,120
[4216]	26/09/29	6,140	6,580	6,140	6,460	+360.0	+5.90	340,300	121,343,942,656
[4216]	26/09/28	6,140	6,220	6,080	6,100	+10.0	+0.16	41,300	114,581,741,568
[4216]	26/09/25	6,090	6,120	6,040	6,090	0	+0.00	43,000	114,393,899,008
[4216]	26/09/24	6,060	6,130	6,060	6,090	0	+0.00	24,400	114,393,899,008
[4216]	26/09/18	6,170	6,250	6,040	6,090	-100.0	-1.62	50,900	114,393,899,008
[4216]	26/09/17	6,160	6,280	6,130	6,190	+50.0	+0.81	35,100	116,272,291,840
[4216]	26/09/16	6,000	6,170	5,950	6,140	+90.0	+1.49	36,200	115,333,095,424
[4216]	26/09/15	5,990	6,080	5,960	6,050	+80.0	+1.34	47,100	113,642,545,152
[4216]	26/09/14	6,000	6,060	5,960	5,970	-110.0	-1.81	60,900	112,139,837,440
[4216]	26/09/11	5,840	6,110	5,830	6,080	+70.0	+1.16	83,000	114,206,064,640
[4216]	26/09/10	5,890	6,070	5,810	6,010	+150.0	+2.56	57,700	112,891,191,296
[4216]	26/09/09	5,700	5,910	5,700	5,860	+160.0	+2.81	49,100	110,073,610,240
[4216]	26/09/08	5,910	5,910	5,700	5,700	-310.0	-5.16	71,100	107,068,186,624
[4216]	26/09/07	5,950	6,040	5,920	6,010	+80.0	+1.35	44,700	112,891,191,296
[4216]	26/09/04	5,750	5,990	5,750	5,930	+190.0	+3.31	61,700	111,388,483,584
[4216]	26/09/03	5,740	5,780	5,690	5,740	+20.0	+0.35	55,600	107,819,540,480
[4216]	26/09/02	5,930	5,960	5,720	5,720	-240.0	-4.03	50,800	107,443,863,552
[4216]	26/09/01	5,950	6,030	5,910	5,960	+10.0	+0.17	42,900	111,951,994,880
[4216]	26/08/31	5,900	5,990	5,840	5,950	+50.0	+0.85	57,600	111,764,160,512
[4216]	26/08/28	5,960	6,010	5,900	5,900	-60.0	-1.01	28,400	110,824,964,096
[4216]	26/08/27	5,910	6,030	5,900	5,960	+60.0	+1.02	30,000	111,951,994,880
[4216]	26/08/26	5,900	5,970	5,900	5,900	0	+0.00	20,600	110,824,964,096
[4216]	26/08/25	5,980	5,980	5,890	5,900	-30.0	-0.51	22,200	110,824,964,096
[4216]	26/08/24	5,970	5,990	5,930	5,930	-60.0	-1.00	20,400	111,388,483,584
[4216]	26/08/21	5,900	6,040	5,890	5,990	+40.0	+0.67	43,100	112,515,514,368
[4216]	26/08/20	5,850	5,980	5,830	5,950	+120.0	+2.06	37,400	111,764,160,512
[4216]	26/08/19	5,790	5,880	5,750	5,830	-90.0	-1.52	50,800	109,510,090,752
[4216]	26/08/18	6,140	6,140	5,920	5,920	-160.0	-2.63	30,800	111,200,641,024
[4216]	26/08/17	6,040	6,130	5,970	6,080	+30.0	+0.50	75,500	114,206,064,640
[4216]	26/08/14	6,170	6,230	6,030	6,050	-130.0	-2.10	56,800	113,642,545,152
[4216]	26/08/13	6,100	6,220	6,030	6,180	+170.0	+2.83	59,200	116,084,449,280
[4216]	26/08/12	6,050	6,050	5,960	6,010	-40.0	-0.66	59,600	112,891,191,296
[4216]	26/08/10	6,000	6,140	5,990	6,050	+30.0	+0.50	37,000	113,642,545,152
[4216]	26/08/07	6,120	6,120	5,870	6,020	-100.0	-1.63	52,900	113,079,033,856
[4216]	26/08/06	6,130	6,360	6,080	6,120	-110.0	-1.77	64,400	114,957,418,496
[4216]	26/08/05	6,100	6,250	6,030	6,230	+230.0	+3.83	86,700	117,023,645,696
[4216]	26/08/04	5,880	6,010	5,880	6,000	+190.0	+3.27	64,800	112,703,348,736
[4216]	26/08/03	5,680	5,920	5,620	5,810	-270.0	-4.44	146,000	109,134,413,824
[4216]	26/07/31	6,000	6,280	5,930	6,080	+260.0	+4.47	161,600	114,206,064,640
[4216]	26/07/30	5,730	5,980	5,690	5,820	+70.0	+1.22	62,300	109,322,248,192
[4216]	26/07/29	5,960	5,990	5,660	5,750	-190.0	-3.20	98,300	108,007,383,040
[4216]	26/07/28	6,300	6,370	5,930	5,940	-460.0	-7.19	62,800	111,576,317,952
[4216]	26/07/27	6,360	6,400	6,290	6,400	+10.0	+0.16	61,900	120,216,911,872
[4216]	26/07/24	6,410	6,410	6,210	6,390	-30.0	-0.47	53,400	120,029,069,312
[4216]	26/07/23	6,390	6,480	6,230	6,420	+130.0	+2.07	58,300	120,592,588,800
[4216]	26/07/22	6,250	6,440	6,210	6,290	+80.0	+1.29	49,600	118,150,684,672
[4216]	26/07/21	6,090	6,300	6,050	6,210	+120.0	+1.97	48,600	116,647,968,768
[4216]	26/07/17	6,340	6,410	5,950	6,090	-280	-4.40	82,000	-
[4216]	26/07/16	6,450	6,470	6,300	6,370	-220	-3.34	37,300	-
[4216]	26/07/15	6,600	6,640	6,500	6,590	+70	+1.07	52,000	-
[4216]	26/07/14	6,430	6,530	6,360	6,520	+90	+1.40	36,700	-
[4216]	26/07/13	6,600	6,680	6,410	6,430	-70	-1.08	55,900	-
[4216]	26/07/10	6,660	6,740	6,480	6,500	-160	-2.40	46,200	-
[4216]	26/07/09	6,720	6,810	6,590	6,660	-140	-2.06	43,200	-
[4216]	26/07/08	6,700	7,000	6,700	6,800	+20	+0.29	68,700	-
[4216]	26/07/07	7,140	7,140	6,760	6,780	-360	-5.04	56,100	-
[4216]	26/07/06	7,090	7,240	6,940	7,140	+150	+2.15	55,100	-
[4216]	26/07/03	7,080	7,190	6,920	6,990	-110	-1.55	77,000	-
[4216]	26/07/02	7,020	7,150	6,830	7,100	-30	-0.42	52,300	-
[4216]	26/07/01	7,160	7,380	7,110	7,130	-50	-0.70	43,000	-
[4216]	26/06/30	7,160	7,270	7,070	7,180	-120	-1.64	143,000	-
[4216]	26/06/29	7,570	7,570	7,160	7,300	-180	-2.41	104,700	-
[4216]	26/06/26	7,580	7,610	7,260	7,480	-110	-1.45	78,400	-
[4216]	26/06/25	7,580	7,640	7,480	7,590	+90	+1.20	87,700	-
[4216]	26/06/24	7,610	7,680	7,440	7,500	-60	-0.79	84,200	-
[4216]	26/06/23	7,860	7,870	7,540	7,560	-300	-3.82	103,700	-
[4216]	26/06/22	7,740	7,930	7,730	7,860	+130	+1.68	82,300	-
[4216]	26/06/19	7,740	7,820	7,680	7,730	+120	+1.58	101,800	-
[4216]	26/06/18	7,590	7,750	7,530	7,610	+10	+0.13	118,900	-
[4216]	26/06/17	7,260	7,630	7,260	7,600	+320	+4.40	196,800	-
[4216]	26/06/16	7,360	7,380	7,210	7,280	+50	+0.69	78,500	-
[4216]	26/06/15	7,320	7,430	7,180	7,230	+150	+2.12	74,300	-
[4216]	26/06/12	6,780	7,170	6,780	7,080	+390	+5.83	143,900	-
[4216]	26/06/11	6,580	6,700	6,490	6,690	+10	+0.15	68,900	-
[4216]	26/06/10	6,670	6,870	6,660	6,680	-90	-1.33	57,600	-
[4216]	26/06/09	6,790	6,810	6,660	6,770	+80	+1.20	63,900	-
[4216]	26/06/08	6,400	6,720	6,340	6,690	+20	+0.30	99,600	-
[4216]	26/06/05	6,660	6,710	6,590	6,670	-20	-0.30	36,900	-
[4216]	26/06/04	6,830	6,870	6,660	6,690	-240	-3.46	55,000	-
[4216]	26/06/03	6,900	6,990	6,840	6,930	+120	+1.76	110,900	-
[4216]	26/06/02	6,700	6,820	6,450	6,810	+50	+0.74	135,600	-
[4216]	26/06/01	6,720	6,780	6,620	6,760	+90	+1.35	91,300	-
[4216]	26/05/29	6,600	6,780	6,590	6,670	+70	+1.06	63,300	-
[4216]	26/05/28	6,600	6,630	6,410	6,600	-60	-0.90	104,900	-
[4216]	26/05/27	6,730	6,730	6,530	6,660	+30	+0.45	76,800	-
[4216]	26/05/26	6,590	6,630	6,430	6,630	+130	+2.00	72,300	-
[4216]	26/05/25	6,410	6,540	6,400	6,500	-10	-0.15	43,800	-
[4216]	26/05/22	6,490	6,600	6,430	6,510	+120.0	+1.88	74,300	-
[4216]	26/05/21	6,310	6,390	6,280	6,390	+280.0	+4.58	54,600	-
[4216]	26/05/20	6,120	6,140	5,930	6,110	-90.0	-1.45	70,400	-
[4216]	26/05/19	6,480	6,520	6,140	6,200	-90.0	-1.43	205,300	-
[4216]	26/05/18	6,070	6,520	6,000	6,290	+320.0	+5.36	281,400	-
[4216]	26/05/15	6,040	6,130	5,970	5,970	-30.0	-0.50	149,600	-
[4216]	26/05/14	5,870	6,100	5,870	6,000	+180.0	+3.09	167,600	-
[4216]	26/05/13	5,850	5,920	5,710	5,820	-30.0	-0.51	272,600	-
[4216]	26/05/12	5,860	6,010	5,830	5,850	+90.0	+1.56	100,900	-
[4216]	26/05/11	5,690	5,800	5,690	5,760	+60.0	+1.05	50,700	-
[4216]	26/05/08	5,760	5,800	5,660	5,700	-90.0	-1.55	62,200	-
[4216]	26/05/07	5,890	5,900	5,790	5,790	+100.0	+1.76	48,800	-
[4216]	26/05/01	5,710	5,740	5,670	5,690	-40.0	-0.70	22,400	-
[4216]	26/04/30	5,710	5,780	5,670	5,730	-80.0	-1.38	35,100	-
[4216]	26/04/28	5,760	5,840	5,730	5,810	+50.0	+0.87	35,500	-
[4216]	26/04/27	5,840	5,840	5,760	5,760	-80	-1.37	28,500	-
[4216]	26/04/24	5,900	5,910	5,800	5,840	-80	-1.35	30,000	-
[4216]	26/04/23	5,940	5,960	5,820	5,920	0	0.00	50,700	-
[4216]	26/04/22	5,990	6,010	5,900	5,920	-80	-1.33	62,300	-
[4216]	26/04/21	5,940	6,050	5,940	6,000	+60	+1.01	29,000	-
[4216]	26/04/20	5,970	6,030	5,910	5,940	-30	-0.50	24,200	-
[4216]	26/04/17	5,860	5,990	5,860	5,970	+60	+1.02	41,200	-
[4216]	26/04/16	5,720	5,970	5,720	5,910	+200	+3.50	50,000	-
[4216]	26/04/15	5,780	5,810	5,670	5,710	+30	+0.53	71,600	-
[4216]	26/04/14	5,810	5,900	5,670	5,680	-50	-0.87	55,400	-
[4216]	26/04/13	5,820	5,920	5,710	5,730	-120	-2.05	61,200	-
[4216]	26/04/10	5,840	5,890	5,830	5,850	+20	+0.34	45,800	-
[4216]	26/04/09	5,880	5,900	5,800	5,830	-30	-0.51	64,300	-
[4216]	26/04/08	5,850	5,920	5,760	5,860	+160	+2.81	77,900	-
[4216]	26/04/07	5,730	5,780	5,680	5,700	0	0.00	37,000	-
[4216]	26/04/06	5,630	5,740	5,590	5,700	+70	+1.24	27,700	-
[4216]	26/04/03	5,650	5,730	5,630	5,630	0	0.00	64,600	-
[4216]	26/04/02	5,850	5,850	5,630	5,630	-120	-2.09	90,000	-
[4216]	26/04/01	5,690	5,760	5,640	5,750	+190	+3.42	59,600	-
[4216]	26/03/31	5,540	5,710	5,530	5,560	-80	-1.42	126,400	-
[4216]	26/03/30	5,540	5,740	5,510	5,640	-140	-2.42	145,000	-
[4216]	26/03/27	5,810	5,840	5,700	5,780	-130	-2.20	121,200	-
[4216]	26/03/26	5,710	5,910	5,710	5,910	+200	+3.50	88,700	-
[4216]	26/03/25	5,690	5,760	5,650	5,710	+190	+3.44	59,700	-
[4216]	26/03/24	5,530	5,630	5,440	5,520	+230	+4.35	86,300	-
[4216]	26/03/23	5,660	5,700	5,290	5,290	-510	-8.79	118,400	-
[4216]	26/03/19	5,840	5,900	5,800	5,800	-140	-2.36	67,000	-
[4216]	26/03/18	5,880	5,950	5,870	5,940	+120	+2.06	23,500	-
[4216]	26/03/17	5,800	5,960	5,800	5,820	+100	+1.75	55,600	-
[4216]	26/03/16	5,770	5,810	5,680	5,720	-60	-1.04	96,100	-
[4216]	26/03/13	5,760	5,890	5,760	5,780	-60	-1.03	102,400	-
[4216]	26/03/12	5,880	5,900	5,810	5,840	-110	-1.85	83,600	-
[4216]	26/03/11	5,950	6,070	5,910	5,950	+10	+0.17	82,000	-
[4216]	26/03/10	5,860	6,080	5,840	5,940	+180	+3.13	92,500	-
[4216]	26/03/09	5,760	5,820	5,650	5,760	-260	-4.32	134,400	-
[4216]	26/03/06	6,080	6,200	5,940	6,020	-60	-0.99	95,000	-
[4216]	26/03/05	6,010	6,230	5,900	6,080	+150	+2.53	143,100	-
[4216]	26/03/04	5,920	6,070	5,830	5,930	-270	-4.35	282,200	-
[4216]	26/03/03	7,080	7,080	6,060	6,200	+120	+1.97	847,400	-
[4216]	26/03/02	6,080	6,080	6,080	6,080	+1,000	+19.69	24,700	-
[4216]	26/02/27	5,120	5,120	5,020	5,080	+10	+0.20	48,300	-
[4216]	26/02/26	5,170	5,210	5,040	5,070	-50	-0.98	44,800	-
[4216]	26/02/25	5,100	5,160	5,090	5,120	0	0.00	31,600	-
[4216]	26/02/24	5,000	5,120	5,000	5,120	+125	+2.50	34,000	-
[4216]	26/02/20	4,970	5,020	4,945	4,995	-15	-0.30	29,200	-
[4216]	26/02/19	4,950	5,030	4,925	5,010	+80	+1.62	29,600	-
[4216]	26/02/18	4,890	4,950	4,885	4,930	+110	+2.28	26,800	-
[4216]	26/02/17	4,910	4,940	4,780	4,820	-100	-2.03	48,800	-
[4216]	26/02/16	4,900	4,995	4,860	4,920	-25	-0.51	58,300	-
[4216]	26/02/13	5,000	5,080	4,910	4,945	-115	-2.27	43,600	-
[4216]	26/02/12	5,010	5,090	4,995	5,060	+90	+1.81	40,700	-
[4216]	26/02/10	4,925	5,010	4,910	4,970	+45	+0.91	32,200	-
[4216]	26/02/09	4,970	5,040	4,925	4,925	+25	+0.51	39,100	-
[4216]	26/02/06	4,795	4,965	4,760	4,900	+70	+1.45	49,000	-
[4216]	26/02/05	4,810	4,955	4,810	4,830	0	0.00	59,200	-
[4216]	26/02/04	4,950	5,000	4,755	4,830	-135	-2.72	106,800	-
[4216]	26/02/03	5,070	5,070	4,955	4,965	-30	-0.60	61,600	-
[4216]	26/02/02	5,130	5,230	4,995	4,995	-405	-7.50	145,000	-
[4216]	26/01/30	5,320	5,410	5,250	5,400	+80	+1.50	69,400	-
[4216]	26/01/29	5,220	5,360	5,200	5,320	+70	+1.33	34,100	-
[4216]	26/01/28	5,290	5,310	5,210	5,250	-110	-2.05	43,100	-
[4216]	26/01/27	5,480	5,510	5,260	5,360	-200	-3.60	115,000	-
[4216]	26/01/26	5,590	5,630	5,500	5,560	-90	-1.59	49,200	-
[4216]	26/01/23	5,630	5,690	5,610	5,650	+20	+0.36	29,300	-
[4216]	26/01/22	5,540	5,630	5,500	5,630	+110	+1.99	28,900	-
[4216]	26/01/21	5,450	5,530	5,440	5,520	+30	+0.55	36,800	-
[4216]	26/01/20	5,540	5,560	5,490	5,490	-50	-0.90	23,000	-
[4216]	26/01/19	5,600	5,600	5,520	5,540	-70	-1.25	30,400	-
[4216]	26/01/16	5,530	5,630	5,500	5,610	+90	+1.63	45,900	-
[4216]	26/01/15	5,400	5,540	5,390	5,520	+120	+2.22	50,500	-
[4216]	26/01/14	5,320	5,400	5,320	5,400	+80	+1.50	38,800	-
[4216]	26/01/13	5,380	5,380	5,290	5,320	+90	+1.72	34,500	-
[4216]	26/01/09	5,280	5,280	5,170	5,230	+50	+0.97	21,800	-
[4216]	26/01/08	5,320	5,360	5,180	5,180	-230	-4.25	42,900	-
[4216]	26/01/07	5,350	5,450	5,350	5,410	+110	+2.08	31,600	-
[4216]	26/01/06	5,250	5,360	5,250	5,300	+90	+1.73	45,100	-
[4216]	26/01/05	5,410	5,410	5,160	5,210	-200	-3.70	60,500	-
[4216]	25/12/30	5,400	5,460	5,380	5,410	-30	-0.55	35,800	-
[4216]	25/12/29	5,450	5,480	5,420	5,440	+10	+0.18	41,000	-
[4216]	25/12/26	5,400	5,450	5,380	5,430	+60	+1.12	41,100	-
[4216]	25/12/25	5,380	5,400	5,330	5,370	+60	+1.13	40,300	-
[4216]	25/12/24	5,390	5,420	5,300	5,310	0	0.00	42,200	-
[4216]	25/12/23	5,360	5,470	5,300	5,310	+50	+0.95	66,800	-
[4216]	25/12/22	5,110	5,290	5,110	5,260	+180	+3.54	101,600	-
[4216]	25/12/19	4,755	5,130	4,755	5,080	+395	+8.43	151,700	-
[4216]	25/12/18	4,685	4,720	4,645	4,685	+15	+0.32	21,300	-
[4216]	25/12/17	4,640	4,705	4,610	4,670	-20	-0.43	35,000	-
[4216]	25/12/16	4,760	4,780	4,670	4,690	-80	-1.68	23,000	-
[4216]	25/12/15	4,735	4,800	4,705	4,770	-5	-0.10	22,100	-
[4216]	25/12/12	4,710	4,775	4,680	4,775	+155	+3.35	43,800	-
[4216]	25/12/11	4,640	4,690	4,585	4,620	-5	-0.11	22,900	-
[4216]	25/12/10	4,655	4,735	4,610	4,625	-25	-0.54	38,600	-
[4216]	25/12/09	4,610	4,665	4,580	4,650	+45	+0.98	19,100	-
[4216]	25/12/08	4,510	4,605	4,510	4,605	+95	+2.11	13,300	-
[4216]	25/12/05	4,535	4,540	4,490	4,510	-65	-1.42	15,700	-
[4216]	25/12/04	4,500	4,575	4,500	4,575	+75	+1.67	22,700	-
[4216]	25/12/03	4,605	4,650	4,500	4,500	-115	-2.49	32,500	-
[4216]	25/12/02	4,630	4,630	4,570	4,615	-10	-0.22	21,800	-
[4216]	25/12/01	4,655	4,675	4,605	4,625	-30	-0.64	28,600	-
[4216]	25/11/28	4,660	4,665	4,615	4,655	-5	-0.11	24,100	-
[4216]	25/11/27	4,640	4,680	4,640	4,660	+40	+0.87	37,800	-
[4216]	25/11/26	4,600	4,640	4,585	4,620	+60	+1.32	50,100	-
[4216]	25/11/25	4,490	4,590	4,490	4,560	+75	+1.67	38,100	-
[4216]	25/11/21	4,390	4,485	4,390	4,485	+85	+1.93	39,100	-
[4216]	25/11/20	4,380	4,470	4,380	4,400	+20	+0.46	33,700	-
[4216]	25/11/19	4,365	4,420	4,325	4,380	+15	+0.34	37,400	-
[4216]	25/11/18	4,410	4,445	4,355	4,365	-90	-2.02	34,500	-
[4216]	25/11/17	4,540	4,565	4,430	4,455	-55	-1.22	23,800	-
[4216]	25/11/14	4,405	4,540	4,400	4,510	+85	+1.92	32,000	-
[4216]	25/11/13	4,415	4,445	4,410	4,425	+15	+0.34	19,300	-
[4216]	25/11/12	4,395	4,465	4,390	4,410	-5	-0.11	31,500	-
[4216]	25/11/11	4,450	4,480	4,390	4,415	-40	-0.90	44,400	-
[4216]	25/11/10	4,460	4,490	4,440	4,455	-5	-0.11	27,400	-
[4216]	25/11/07	4,500	4,500	4,405	4,460	-55	-1.22	20,400	-
[4216]	25/11/06	4,570	4,595	4,515	4,515	-35	-0.77	24,100	-
[4216]	25/11/05	4,595	4,610	4,460	4,550	-100	-2.15	50,900	-
[4216]	25/11/04	4,765	4,800	4,620	4,650	-160	-3.33	62,400	-
[4216]	25/10/31	4,785	4,815	4,735	4,810	+30	+0.63	52,200	-
[4216]	25/10/30	4,590	4,800	4,590	4,780	+205	+4.48	82,800	-
[4216]	25/10/29	4,700	4,730	4,575	4,575	-125	-2.66	23,300	-
[4216]	25/10/28	4,830	4,830	4,680	4,700	-130	-2.69	24,200	-
[4216]	25/10/27	4,770	4,840	4,755	4,830	+70	+1.47	38,200	-
[4216]	25/10/24	4,745	4,760	4,725	4,760	+15	+0.32	20,700	-
[4216]	25/10/23	4,745	4,770	4,700	4,745	+20	+0.42	30,200	-
[4216]	25/10/22	4,735	4,795	4,725	4,725	-10	-0.21	36,900	-
[4216]	25/10/21	4,620	4,775	4,620	4,735	+165	+3.61	55,600	-
[4216]	25/10/20	4,525	4,595	4,525	4,570	+70	+1.56	22,000	-
[4216]	25/10/17	4,475	4,520	4,450	4,500	+25	+0.56	24,500	-
[4216]	25/10/16	4,460	4,510	4,460	4,475	+15	+0.34	21,900	-
[4216]	25/10/15	4,445	4,470	4,410	4,460	+85	+1.94	27,800	-
[4216]	25/10/14	4,365	4,460	4,335	4,375	-50	-1.13	53,000	-
[4216]	25/10/10	4,500	4,510	4,400	4,425	-140	-3.07	59,800	-
[4216]	25/10/09	4,530	4,570	4,520	4,565	+5	+0.11	38,300	-
[4216]	25/10/08	4,650	4,675	4,550	4,560	-105	-2.25	41,900	-
[4216]	25/10/07	4,610	4,675	4,610	4,665	+55	+1.19	28,300	-
[4216]	25/10/06	4,670	4,670	4,570	4,610	+75	+1.65	41,500	-
[4216]	25/10/03	4,500	4,575	4,500	4,535	+65	+1.45	37,500	-
[4216]	25/10/02	4,455	4,500	4,440	4,470	+25	+0.56	32,500	-
[4216]	25/10/01	4,550	4,550	4,445	4,445	-155	-3.37	65,500	-
[4216]	25/09/30	4,525	4,635	4,525	4,600	+55	+1.21	63,400	-
[4216]	25/09/29	4,675	4,700	4,510	4,545	-260	-5.41	108,700	-
[4216]	25/09/26	4,755	4,820	4,730	4,805	+50	+1.05	39,200	-
[4216]	25/09/25	4,800	4,800	4,755	4,755	-25	-0.52	23,200	-
[4216]	25/09/24	4,720	4,800	4,680	4,780	+90	+1.92	45,100	-
[4216]	25/09/22	4,660	4,710	4,650	4,690	+55	+1.19	25,500	-
[4216]	25/09/19	4,650	4,665	4,585	4,635	+5	+0.11	51,200	-
[4216]	25/09/18	4,590	4,640	4,550	4,630	+60	+1.31	25,200	-
[4216]	25/09/17	4,600	4,600	4,540	4,570	-45	-0.98	16,700	-
[4216]	25/09/16	4,590	4,620	4,580	4,615	+30	+0.65	12,000	-
[4216]	25/09/12	4,595	4,615	4,565	4,585	-5	-0.11	22,500	-
[4216]	25/09/11	4,550	4,610	4,545	4,590	+40	+0.88	24,000	-
[4216]	25/09/10	4,570	4,600	4,550	4,550	-35	-0.76	13,900	-
[4216]	25/09/09	4,590	4,620	4,555	4,585	-5	-0.11	28,700	-
[4216]	25/09/08	4,555	4,600	4,555	4,590	+70	+1.55	18,000	-
[4216]	25/09/05	4,500	4,540	4,500	4,520	+35	+0.78	26,000	-