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
[4716]	26/10/29	10,020	10,050	9,715	9,836	-169.0	-1.69	525,000	1,260,557,697,024
[4716]	26/10/28	9,969	10,160	9,900	10,005	+5.0	+0.05	391,300	1,282,216,296,448
[4716]	26/10/27	9,950	10,130	9,904	10,000	-100.0	-0.99	381,300	1,281,575,485,440
[4716]	26/10/26	10,105	10,280	10,075	10,100	+100.0	+1.00	367,600	1,294,391,312,384
[4716]	26/10/23	10,285	10,295	9,922	10,000	-260.0	-2.53	430,400	1,281,575,485,440
[4716]	26/10/22	10,095	10,380	10,065	10,260	+260.0	+2.60	373,200	1,314,896,478,208
[4716]	26/10/21	10,185	10,195	10,000	10,000	-120.0	-1.19	284,800	1,281,575,485,440
[4716]	26/10/20	10,095	10,145	9,984	10,120	+65.0	+0.65	214,300	1,296,954,425,344
[4716]	26/10/19	10,050	10,155	10,045	10,055	-100.0	-0.98	175,300	1,288,624,144,384
[4716]	26/10/16	9,970	10,360	9,895	10,155	+335.0	+3.41	294,200	1,301,439,971,328
[4716]	26/10/15	9,788	9,887	9,753	9,820	-118.0	-1.19	254,600	1,258,507,206,656
[4716]	26/10/14	9,911	10,060	9,835	9,938	+33.0	+0.33	271,000	1,273,629,769,728
[4716]	26/10/13	10,100	10,105	9,823	9,905	-100.0	-1.00	186,900	1,269,400,600,576
[4716]	26/10/09	9,890	10,090	9,889	10,005	+149.0	+1.51	237,800	1,282,216,296,448
[4716]	26/10/08	9,882	9,945	9,856	9,856	-24.0	-0.24	188,600	1,263,120,809,984
[4716]	26/10/07	10,005	10,105	9,858	9,880	-2.0	-0.02	266,200	1,266,196,676,608
[4716]	26/10/06	9,850	9,978	9,787	9,882	+132.0	+1.35	250,300	1,266,452,922,368
[4716]	26/10/05	9,682	9,775	9,624	9,750	+68.0	+0.70	174,600	1,249,536,114,688
[4716]	26/10/02	9,749	9,826	9,587	9,682	0	+0.00	251,000	1,240,821,399,552
[4716]	26/10/01	9,675	9,727	9,547	9,682	+74.0	+0.77	243,300	1,240,821,399,552
[4716]	26/09/30	9,482	9,612	9,423	9,608	+81.0	+0.85	301,100	1,231,337,816,064
[4716]	26/09/29	9,650	9,759	9,491	9,527	-104.0	-1.08	270,500	1,220,957,044,736
[4716]	26/09/28	9,740	9,829	9,600	9,631	-259.0	-2.62	450,700	1,234,285,363,200
[4716]	26/09/25	9,745	10,040	9,745	9,890	+745.0	+8.15	928,400	1,267,478,167,552
[4716]	26/09/24	9,232	9,249	9,126	9,145	-161.0	-1.73	286,300	1,172,000,866,304
[4716]	26/09/18	9,350	9,375	9,232	9,306	-40.0	-0.43	346,400	1,192,634,220,544
[4716]	26/09/17	9,260	9,394	9,213	9,346	+196.0	+2.14	323,600	1,197,760,446,464
[4716]	26/09/16	9,258	9,262	9,123	9,150	-87.0	-0.94	169,800	1,172,641,546,240
[4716]	26/09/15	9,472	9,472	9,162	9,237	-126.0	-1.35	197,600	1,183,791,316,992
[4716]	26/09/14	9,140	9,413	9,052	9,363	+368.0	+4.09	322,800	1,199,939,125,248
[4716]	26/09/11	8,846	9,016	8,817	8,995	+41.0	+0.46	246,700	1,152,777,191,424
[4716]	26/09/10	8,778	8,954	8,724	8,954	+104.0	+1.18	211,500	1,147,522,777,088
[4716]	26/09/09	8,950	8,952	8,841	8,850	-132.0	-1.47	270,300	1,134,194,327,552
[4716]	26/09/08	9,061	9,101	8,982	8,982	-62.0	-0.69	177,900	1,151,111,135,232
[4716]	26/09/07	9,100	9,169	9,006	9,044	-251.0	-2.70	211,900	1,159,056,850,944
[4716]	26/09/04	9,366	9,439	9,240	9,295	+174.0	+1.91	272,000	1,191,224,410,112
[4716]	26/09/03	9,100	9,204	9,061	9,121	-56.0	-0.61	205,800	1,168,924,999,680
[4716]	26/09/02	9,322	9,388	9,138	9,177	-277.0	-2.93	298,000	1,176,101,847,040
[4716]	26/09/01	9,520	9,567	9,390	9,454	+33.0	+0.35	142,200	1,211,601,518,592
[4716]	26/08/31	9,540	9,583	9,396	9,421	-89.0	-0.94	172,100	1,207,372,349,440
[4716]	26/08/28	9,419	9,585	9,380	9,510	+241.0	+2.60	247,000	1,218,778,365,952
[4716]	26/08/27	9,250	9,404	9,178	9,269	+57.0	+0.62	166,600	1,187,892,297,728
[4716]	26/08/26	9,300	9,371	9,212	9,212	-58.0	-0.63	173,700	1,180,587,393,024
[4716]	26/08/25	9,390	9,397	9,254	9,270	-104.0	-1.11	162,900	1,188,020,486,144
[4716]	26/08/24	9,343	9,496	9,300	9,374	+141.0	+1.53	213,600	1,201,327,702,016
[4716]	26/08/21	9,350	9,387	9,182	9,233	-152.0	-1.62	193,300	1,183,257,722,880
[4716]	26/08/20	9,231	9,385	9,221	9,385	+304.0	+3.35	209,000	1,202,737,381,376
[4716]	26/08/19	9,352	9,365	9,053	9,081	-2.0	-0.02	255,800	1,163,778,195,456
[4716]	26/08/18	9,058	9,190	9,010	9,083	-77.0	-0.84	198,200	1,164,034,441,216
[4716]	26/08/17	9,422	9,491	9,144	9,160	-376.0	-3.94	220,300	1,173,902,458,880
[4716]	26/08/14	9,400	9,588	9,355	9,536	+179.0	+1.91	210,600	1,222,088,851,456
[4716]	26/08/13	9,213	9,371	9,164	9,357	-3.0	-0.03	224,200	1,199,149,023,232
[4716]	26/08/12	9,380	9,446	9,303	9,360	+12.0	+0.13	309,300	1,199,533,457,408
[4716]	26/08/10	9,200	9,415	9,059	9,348	+238.0	+2.61	296,700	1,197,995,589,632
[4716]	26/08/07	8,982	9,110	8,928	9,110	+79.0	+0.87	270,300	1,167,494,610,944
[4716]	26/08/06	8,810	9,048	8,784	9,031	+186.0	+2.10	294,200	1,157,370,347,520
[4716]	26/08/05	8,948	8,967	8,723	8,845	+45.0	+0.51	236,800	1,133,533,462,528
[4716]	26/08/04	8,850	8,878	8,736	8,800	+63.0	+0.72	340,400	1,127,766,556,672
[4716]	26/08/03	8,929	8,950	8,616	8,737	-145.0	-1.63	254,200	1,119,692,783,616
[4716]	26/07/31	8,709	9,014	8,709	8,882	-277.0	-3.02	461,700	1,138,275,254,272
[4716]	26/07/30	9,056	9,174	8,857	9,159	+200.0	+2.23	550,900	1,173,774,270,464
[4716]	26/07/29	8,900	9,054	8,751	8,959	+186.0	+2.12	567,800	1,148,143,271,936
[4716]	26/07/28	8,679	8,821	8,635	8,773	+94.0	+1.08	352,900	1,124,306,386,944
[4716]	26/07/27	8,453	8,700	8,350	8,679	+373.0	+4.49	460,100	1,112,255,496,192
[4716]	26/07/24	8,275	8,306	8,179	8,306	+60.0	+0.73	418,500	1,064,453,734,400
[4716]	26/07/23	8,203	8,246	8,120	8,246	-100.0	-1.20	296,800	1,056,764,395,520
[4716]	26/07/22	8,388	8,406	8,259	8,346	-89.0	-1.06	276,900	1,069,579,894,784
[4716]	26/07/21	8,459	8,565	8,427	8,435	-79.0	-0.93	303,100	1,080,985,649,152
[4716]	26/07/17	8,490	8,610	8,490	8,514	+24	+0.28	340,500	-
[4716]	26/07/16	8,450	8,594	8,439	8,490	+52	+0.62	254,900	-
[4716]	26/07/15	8,600	8,629	8,348	8,438	-184	-2.13	310,600	-
[4716]	26/07/14	8,653	8,751	8,606	8,622	-31	-0.36	335,100	-
[4716]	26/07/13	8,680	8,700	8,565	8,653	-27	-0.31	210,700	-
[4716]	26/07/10	8,691	8,765	8,609	8,680	-23	-0.26	226,300	-
[4716]	26/07/09	8,588	8,796	8,572	8,703	+29	+0.33	290,000	-
[4716]	26/07/08	8,860	8,941	8,625	8,674	-212	-2.39	374,100	-
[4716]	26/07/07	8,950	9,031	8,813	8,886	+27	+0.30	337,300	-
[4716]	26/07/06	8,813	8,868	8,708	8,859	+113	+1.29	279,100	-
[4716]	26/07/03	8,889	8,939	8,692	8,746	+99	+1.14	297,000	-
[4716]	26/07/02	8,532	8,746	8,500	8,647	+234	+2.78	373,500	-
[4716]	26/07/01	8,248	8,443	8,225	8,413	+113	+1.36	345,600	-
[4716]	26/06/30	8,403	8,496	8,297	8,300	-215	-2.52	490,500	-
[4716]	26/06/29	8,340	8,588	8,223	8,515	+427	+5.28	837,400	-
[4716]	26/06/26	7,952	8,094	7,758	8,088	-135	-1.64	861,700	-
[4716]	26/06/25	8,325	8,325	8,138	8,223	-40	-0.48	554,600	-
[4716]	26/06/24	8,322	8,331	8,120	8,263	+33	+0.40	428,200	-
[4716]	26/06/23	8,420	8,420	8,230	8,230	-216	-2.56	391,000	-
[4716]	26/06/22	8,500	8,627	8,423	8,446	-126	-1.47	229,500	-
[4716]	26/06/19	8,495	8,572	8,369	8,572	-55	-0.64	919,200	-
[4716]	26/06/18	8,480	8,627	8,452	8,627	+117	+1.37	291,600	-
[4716]	26/06/17	8,596	8,597	8,432	8,510	-18	-0.21	343,200	-
[4716]	26/06/16	8,701	8,708	8,480	8,528	-171	-1.97	353,200	-
[4716]	26/06/15	8,600	8,779	8,585	8,699	+174	+2.04	254,000	-
[4716]	26/06/12	8,742	8,753	8,483	8,525	-331	-3.74	722,600	-
[4716]	26/06/11	8,984	9,037	8,755	8,856	-110	-1.23	332,500	-
[4716]	26/06/10	9,045	9,090	8,901	8,966	+71	+0.80	287,000	-
[4716]	26/06/09	8,928	9,047	8,750	8,895	-64	-0.71	442,100	-
[4716]	26/06/08	9,380	9,422	8,934	8,959	-437	-4.65	545,600	-
[4716]	26/06/05	9,366	9,517	9,301	9,396	+201	+2.19	494,200	-
[4716]	26/06/04	9,002	9,293	8,960	9,195	-187	-1.99	490,700	-
[4716]	26/06/03	9,561	9,595	9,166	9,382	-479	-4.86	687,500	-
[4716]	26/06/02	9,350	9,961	9,348	9,861	+729	+7.98	1,138,800	-
[4716]	26/06/01	8,917	9,181	8,829	9,132	+515	+5.98	643,700	-
[4716]	26/05/29	8,651	8,895	8,540	8,617	+100	+1.17	4,192,900	-
[4716]	26/05/28	8,813	8,880	8,384	8,517	-518	-5.73	819,300	-
[4716]	26/05/27	8,830	9,070	8,757	9,035	+226	+2.57	837,900	-
[4716]	26/05/26	8,970	9,010	8,748	8,809	-204	-2.26	435,600	-
[4716]	26/05/25	8,950	9,084	8,813	9,013	+63	+0.70	403,300	-
[4716]	26/05/22	8,748	8,952	8,720	8,950	+52.0	+0.58	395,000	-
[4716]	26/05/21	8,800	8,973	8,701	8,898	+65.0	+0.74	305,500	-
[4716]	26/05/20	9,100	9,138	8,771	8,833	-259.0	-2.85	407,900	-
[4716]	26/05/19	8,941	9,142	8,846	9,092	+280.0	+3.18	382,000	-
[4716]	26/05/18	8,734	8,912	8,732	8,812	+141.0	+1.63	300,900	-
[4716]	26/05/15	8,639	8,726	8,597	8,671	+179.0	+2.11	403,800	-
[4716]	26/05/14	8,549	8,549	8,420	8,492	-120.0	-1.39	386,100	-
[4716]	26/05/13	8,667	8,723	8,588	8,612	+9.0	+0.10	440,600	-
[4716]	26/05/12	8,672	8,753	8,590	8,603	-219.0	-2.48	365,100	-
[4716]	26/05/11	9,050	9,057	8,801	8,822	-222.0	-2.45	407,900	-
[4716]	26/05/08	8,988	9,229	8,919	9,044	+341.0	+3.92	544,800	-
[4716]	26/05/07	8,555	8,716	8,528	8,703	+177.0	+2.08	462,400	-
[4716]	26/05/01	8,563	8,604	8,490	8,526	-118.0	-1.37	319,100	-
[4716]	26/04/30	8,850	8,873	8,621	8,644	-349.0	-3.88	432,100	-
[4716]	26/04/28	8,990	9,041	8,935	8,993	+47.0	+0.53	259,200	-
[4716]	26/04/27	9,160	9,182	8,946	8,946	-194	-2.12	293,300	-
[4716]	26/04/24	9,088	9,295	9,060	9,140	-205	-2.19	367,700	-
[4716]	26/04/23	9,540	9,650	9,339	9,345	-305	-3.16	442,700	-
[4716]	26/04/22	9,630	9,679	9,571	9,650	+127	+1.33	318,800	-
[4716]	26/04/21	9,573	9,650	9,465	9,523	+18	+0.19	307,200	-
[4716]	26/04/20	9,696	9,745	9,470	9,505	-257	-2.63	464,400	-
[4716]	26/04/17	9,520	9,821	9,503	9,762	+377	+4.02	654,200	-
[4716]	26/04/16	9,684	9,729	9,385	9,385	-63	-0.67	647,500	-
[4716]	26/04/15	9,260	9,535	9,227	9,448	+382	+4.21	780,000	-
[4716]	26/04/14	8,770	9,127	8,759	9,066	+714	+8.55	740,900	-
[4716]	26/04/13	8,340	8,435	8,301	8,352	-60	-0.71	338,800	-
[4716]	26/04/10	8,442	8,452	8,333	8,412	-202	-2.35	511,400	-
[4716]	26/04/09	8,895	9,016	8,568	8,614	-200	-2.27	385,100	-
[4716]	26/04/08	8,840	8,896	8,732	8,814	+88	+1.01	356,800	-
[4716]	26/04/07	8,779	8,830	8,678	8,726	-18	-0.21	191,600	-
[4716]	26/04/06	8,768	8,830	8,731	8,744	-46	-0.52	137,400	-
[4716]	26/04/03	8,745	8,846	8,690	8,790	+49	+0.56	234,300	-
[4716]	26/04/02	8,761	8,857	8,685	8,741	-120	-1.35	324,200	-
[4716]	26/04/01	8,750	8,861	8,704	8,861	+254	+2.95	360,500	-
[4716]	26/03/31	8,577	8,675	8,531	8,607	+99	+1.16	402,500	-
[4716]	26/03/30	8,384	8,517	8,275	8,508	-139	-1.61	426,900	-
[4716]	26/03/27	8,659	8,714	8,538	8,647	+138	+1.62	418,000	-
[4716]	26/03/26	8,809	8,869	8,480	8,509	-247	-2.82	483,900	-
[4716]	26/03/25	8,600	8,922	8,600	8,756	-400	-4.37	619,700	-
[4716]	26/03/24	9,200	9,266	9,053	9,156	+87	+0.96	287,100	-
[4716]	26/03/23	9,111	9,218	9,048	9,069	-137	-1.49	356,000	-
[4716]	26/03/19	9,399	9,427	9,206	9,206	-182	-1.94	373,800	-
[4716]	26/03/18	9,320	9,420	9,267	9,388	+52	+0.56	240,000	-
[4716]	26/03/17	9,454	9,509	9,336	9,336	-268	-2.79	281,300	-
[4716]	26/03/16	9,775	9,778	9,538	9,604	+279	+2.99	400,700	-
[4716]	26/03/13	9,332	9,520	9,300	9,325	-50	-0.53	300,700	-
[4716]	26/03/12	9,303	9,448	9,285	9,375	-49	-0.52	276,000	-
[4716]	26/03/11	9,468	9,567	9,312	9,424	-68	-0.72	410,000	-
[4716]	26/03/10	9,516	9,526	9,302	9,492	+44	+0.47	486,900	-
[4716]	26/03/09	9,320	9,495	9,220	9,448	-96	-1.01	347,100	-
[4716]	26/03/06	9,465	9,622	9,373	9,544	+229	+2.46	312,700	-
[4716]	26/03/05	9,420	9,456	9,200	9,315	+45	+0.49	361,300	-
[4716]	26/03/04	9,264	9,330	9,106	9,270	+89	+0.97	333,300	-
[4716]	26/03/03	9,220	9,260	9,082	9,181	-179	-1.91	331,600	-
[4716]	26/03/02	9,399	9,409	9,210	9,360	-72	-0.76	394,300	-
[4716]	26/02/27	9,721	9,780	9,421	9,432	-286	-2.94	990,400	-
[4716]	26/02/26	9,595	9,844	9,360	9,718	+603	+6.62	638,600	-
[4716]	26/02/25	9,058	9,195	9,016	9,115	+324	+3.69	311,600	-
[4716]	26/02/24	9,130	9,225	8,763	8,791	-620	-6.59	495,500	-
[4716]	26/02/20	9,501	9,502	9,351	9,411	-184	-1.92	342,500	-
[4716]	26/02/19	9,673	9,718	9,485	9,595	+119	+1.26	356,100	-
[4716]	26/02/18	9,514	9,565	9,362	9,476	-19	-0.20	286,800	-
[4716]	26/02/17	9,563	9,617	9,420	9,495	-63	-0.66	325,000	-
[4716]	26/02/16	9,418	9,590	9,326	9,558	+270	+2.91	330,200	-
[4716]	26/02/13	9,601	9,642	9,180	9,288	-345	-3.58	459,600	-
[4716]	26/02/12	9,800	9,944	9,605	9,633	-572	-5.61	651,700	-
[4716]	26/02/10	9,778	10,320	9,771	10,205	+568	+5.89	493,700	-
[4716]	26/02/09	9,556	9,708	9,482	9,637	+265	+2.83	324,200	-
[4716]	26/02/06	9,720	9,810	9,372	9,372	-439	-4.47	358,100	-
[4716]	26/02/05	9,720	9,876	9,674	9,811	+180	+1.87	374,900	-
[4716]	26/02/04	9,862	9,999	9,568	9,631	-764	-7.35	748,900	-
[4716]	26/02/03	10,320	10,485	10,290	10,395	-60	-0.57	314,400	-
[4716]	26/02/02	10,395	10,530	10,230	10,455	-5	-0.05	293,200	-
[4716]	26/01/30	10,570	10,635	10,440	10,460	-110	-1.04	331,500	-
[4716]	26/01/29	10,570	10,690	10,515	10,570	-175	-1.63	253,500	-
[4716]	26/01/28	10,735	10,885	10,680	10,745	-80	-0.74	281,600	-
[4716]	26/01/27	10,920	10,955	10,800	10,825	-70	-0.64	267,000	-
[4716]	26/01/26	11,120	11,140	10,830	10,895	-320	-2.85	287,900	-
[4716]	26/01/23	11,190	11,395	11,085	11,215	+135	+1.22	278,400	-
[4716]	26/01/22	11,100	11,240	11,030	11,080	-55	-0.49	335,900	-
[4716]	26/01/21	11,390	11,400	11,000	11,135	-310	-2.71	434,900	-
[4716]	26/01/20	11,810	11,920	11,445	11,445	-410	-3.46	312,200	-
[4716]	26/01/19	11,860	12,115	11,750	11,855	+220	+1.89	320,700	-
[4716]	26/01/16	12,200	12,235	11,635	11,635	-720	-5.83	545,900	-
[4716]	26/01/15	12,490	12,630	12,325	12,355	-160	-1.28	213,700	-
[4716]	26/01/14	12,580	12,675	12,500	12,515	-65	-0.52	142,500	-
[4716]	26/01/13	12,600	12,755	12,470	12,580	-5	-0.04	162,300	-
[4716]	26/01/09	12,760	12,790	12,540	12,585	-245	-1.91	190,300	-
[4716]	26/01/08	12,870	12,980	12,695	12,830	+170	+1.34	194,800	-
[4716]	26/01/07	12,740	12,820	12,545	12,660	+30	+0.24	219,700	-
[4716]	26/01/06	12,800	12,845	12,495	12,630	-45	-0.36	284,300	-
[4716]	26/01/05	13,220	13,290	12,570	12,675	-515	-3.90	369,600	-
[4716]	25/12/30	13,345	13,345	13,190	13,190	-50	-0.38	168,900	-
[4716]	25/12/29	13,500	13,500	13,170	13,240	-190	-1.41	135,500	-
[4716]	25/12/26	13,450	13,490	13,270	13,430	+5	+0.04	120,200	-
[4716]	25/12/25	13,500	13,535	13,365	13,425	+35	+0.26	140,700	-
[4716]	25/12/24	13,860	14,225	13,255	13,390	-465	-3.36	457,300	-
[4716]	25/12/23	13,770	13,925	13,720	13,855	+140	+1.02	220,300	-
[4716]	25/12/22	13,730	13,805	13,665	13,715	+20	+0.15	174,200	-
[4716]	25/12/19	13,625	13,825	13,555	13,695	+100	+0.74	273,100	-
[4716]	25/12/18	13,620	13,705	13,540	13,595	-10	-0.07	139,300	-
[4716]	25/12/17	13,700	13,710	13,415	13,605	-10	-0.07	140,100	-
[4716]	25/12/16	13,690	13,750	13,585	13,615	+10	+0.07	150,900	-
[4716]	25/12/15	13,600	13,775	13,520	13,605	+105	+0.78	128,500	-
[4716]	25/12/12	13,565	13,570	13,460	13,500	+70	+0.52	136,800	-
[4716]	25/12/11	13,440	13,550	13,325	13,430	-30	-0.22	158,400	-
[4716]	25/12/10	13,310	13,555	13,310	13,460	+95	+0.71	134,400	-
[4716]	25/12/09	13,405	13,405	13,240	13,365	-5	-0.04	111,000	-
[4716]	25/12/08	13,320	13,470	13,210	13,370	+205	+1.56	135,900	-
[4716]	25/12/05	13,435	13,435	13,160	13,165	-330	-2.45	141,100	-
[4716]	25/12/04	13,285	13,495	13,280	13,495	+250	+1.89	167,000	-
[4716]	25/12/03	13,250	13,335	13,090	13,245	-5	-0.04	136,000	-
[4716]	25/12/02	13,445	13,465	13,150	13,250	-225	-1.67	177,000	-
[4716]	25/12/01	13,450	13,595	13,360	13,475	+50	+0.37	184,800	-
[4716]	25/11/28	13,475	13,490	13,335	13,425	+35	+0.26	118,100	-
[4716]	25/11/27	13,400	13,525	13,350	13,390	+110	+0.83	119,900	-
[4716]	25/11/26	13,540	13,585	13,195	13,280	-305	-2.25	181,300	-
[4716]	25/11/25	13,865	13,890	13,550	13,585	-280	-2.02	159,600	-
[4716]	25/11/21	13,700	13,920	13,700	13,865	+220	+1.61	401,700	-
[4716]	25/11/20	13,730	13,775	13,595	13,645	-20	-0.15	109,100	-
[4716]	25/11/19	13,635	13,765	13,615	13,665	+35	+0.26	112,900	-
[4716]	25/11/18	13,850	13,880	13,610	13,630	-305	-2.19	120,000	-
[4716]	25/11/17	13,865	13,965	13,785	13,935	-30	-0.21	105,300	-
[4716]	25/11/14	14,115	14,155	13,875	13,965	-150	-1.06	153,200	-
[4716]	25/11/13	14,070	14,230	14,040	14,115	-55	-0.39	97,900	-
[4716]	25/11/12	14,135	14,360	14,115	14,170	-90	-0.63	110,600	-
[4716]	25/11/11	14,015	14,280	14,005	14,260	+205	+1.46	145,900	-
[4716]	25/11/10	14,015	14,150	13,990	14,055	+60	+0.43	121,200	-
[4716]	25/11/07	13,880	13,995	13,830	13,995	+165	+1.19	133,800	-
[4716]	25/11/06	13,885	14,005	13,815	13,830	-220	-1.57	177,600	-
[4716]	25/11/05	14,095	14,180	13,835	14,050	+70	+0.50	202,900	-
[4716]	25/11/04	14,200	14,230	13,950	13,980	-250	-1.76	264,900	-
[4716]	25/10/31	14,230	14,405	14,225	14,230	+20	+0.14	256,000	-
[4716]	25/10/30	14,255	14,360	14,210	14,210	-185	-1.29	197,300	-
[4716]	25/10/29	14,530	14,555	14,295	14,395	-160	-1.10	136,000	-
[4716]	25/10/28	14,850	14,870	14,530	14,555	-335	-2.25	115,100	-
[4716]	25/10/27	14,805	15,095	14,780	14,890	+85	+0.57	126,700	-
[4716]	25/10/24	14,800	14,840	14,715	14,805	+5	+0.03	99,000	-
[4716]	25/10/23	14,750	14,895	14,600	14,800	+25	+0.17	93,700	-
[4716]	25/10/22	14,800	14,855	14,690	14,775	+5	+0.03	110,400	-
[4716]	25/10/21	14,595	14,830	14,565	14,770	+210	+1.44	146,700	-
[4716]	25/10/20	14,570	14,650	14,485	14,560	+95	+0.66	96,400	-
[4716]	25/10/17	14,680	14,715	14,355	14,465	-170	-1.16	124,500	-
[4716]	25/10/16	14,680	14,860	14,615	14,635	-70	-0.48	117,700	-
[4716]	25/10/15	14,735	14,805	14,590	14,705	-35	-0.24	132,100	-
[4716]	25/10/14	14,765	14,920	14,590	14,740	-185	-1.24	186,800	-
[4716]	25/10/10	14,915	15,105	14,815	14,925	-100	-0.67	138,900	-
[4716]	25/10/09	15,200	15,220	14,895	15,025	-90	-0.60	170,800	-
[4716]	25/10/08	14,650	15,430	14,650	15,115	+335	+2.27	286,200	-
[4716]	25/10/07	14,920	14,920	14,700	14,780	-180	-1.20	163,200	-
[4716]	25/10/06	15,000	15,035	14,785	14,960	+305	+2.08	147,100	-
[4716]	25/10/03	14,750	14,775	14,655	14,655	+60	+0.41	143,200	-
[4716]	25/10/02	14,890	14,970	14,525	14,595	-220	-1.48	187,100	-
[4716]	25/10/01	14,765	15,000	14,630	14,815	-285	-1.89	268,100	-
[4716]	25/09/30	15,125	15,250	15,040	15,100	-20	-0.13	183,300	-
[4716]	25/09/29	15,300	15,455	15,095	15,120	-110	-0.72	234,200	-
[4716]	25/09/26	15,610	15,705	15,080	15,230	-1,000	-6.16	567,600	-
[4716]	25/09/25	16,270	16,425	16,105	16,230	-80	-0.49	242,700	-
[4716]	25/09/24	16,500	16,515	16,170	16,310	-80	-0.49	197,600	-
[4716]	25/09/22	16,350	16,605	16,300	16,390	+65	+0.40	153,500	-
[4716]	25/09/19	16,505	16,535	16,260	16,325	-45	-0.27	268,600	-
[4716]	25/09/18	16,220	16,515	16,095	16,370	+160	+0.99	162,500	-
[4716]	25/09/17	16,065	16,225	16,000	16,210	+145	+0.90	208,200	-
[4716]	25/09/16	16,480	16,590	16,065	16,065	-415	-2.52	240,200	-
[4716]	25/09/12	16,420	16,580	16,280	16,480	+20	+0.12	235,700	-
[4716]	25/09/11	16,815	17,090	16,435	16,460	+310	+1.92	515,500	-
[4716]	25/09/10	15,750	16,285	15,750	16,150	+880	+5.76	603,100	-
[4716]	25/09/09	15,135	15,340	15,060	15,270	+110	+0.73	182,300	-
[4716]	25/09/08	14,905	15,215	14,835	15,160	+230	+1.54	159,200	-
[4716]	25/09/05	14,970	15,350	14,880	14,930	-225	-1.48	211,200	-