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
[4966]	26/10/30	18,190	18,450	17,800	18,190	-610.0	-3.24	98,000	290,393,391,104
[4966]	26/10/29	19,090	19,350	18,730	18,800	-140.0	-0.74	835,600	300,131,713,024
[4966]	26/10/28	19,340	19,340	18,710	18,940	+400.0	+2.16	132,600	302,366,720,000
[4966]	26/10/27	18,260	18,730	18,150	18,540	+970.0	+5.52	91,700	295,980,924,928
[4966]	26/10/26	17,600	17,760	17,340	17,570	-150.0	-0.85	88,900	280,495,423,488
[4966]	26/10/23	17,070	18,130	16,710	17,720	-80.0	-0.45	120,300	282,890,076,160
[4966]	26/10/22	18,330	18,460	17,670	17,800	-700.0	-3.78	76,900	284,167,241,728
[4966]	26/10/21	18,450	18,800	18,390	18,500	+410.0	+2.27	86,900	295,342,374,912
[4966]	26/10/20	18,690	18,720	18,060	18,090	-670.0	-3.57	87,900	288,796,934,144
[4966]	26/10/19	17,840	18,960	17,790	18,760	-60.0	-0.32	65,800	299,493,130,240
[4966]	26/10/16	18,820	18,910	18,310	18,820	+340.0	+1.84	94,900	300,450,971,648
[4966]	26/10/15	19,410	19,430	18,430	18,480	-1,330.0	-6.71	156,400	295,023,083,520
[4966]	26/10/14	20,340	20,480	19,800	19,810	-470.0	-2.32	73,300	316,255,797,248
[4966]	26/10/13	20,900	21,110	20,200	20,280	-930.0	-4.38	94,400	323,759,079,424
[4966]	26/10/09	20,620	21,520	20,610	21,210	+90.0	+0.43	108,900	338,606,030,848
[4966]	26/10/08	21,720	21,890	21,020	21,120	-1,020.0	-4.61	119,100	337,169,219,584
[4966]	26/10/07	21,890	22,230	21,770	22,140	+20.0	+0.09	92,600	353,452,982,272
[4966]	26/10/06	22,140	22,640	21,730	22,120	+140.0	+0.64	118,500	353,133,690,880
[4966]	26/10/05	22,130	22,130	21,460	21,980	+620.0	+2.90	54,600	350,898,651,136
[4966]	26/10/02	21,220	21,530	21,170	21,360	+20.0	+0.09	36,500	341,000,683,520
[4966]	26/10/01	20,970	21,350	20,850	21,340	+540.0	+2.60	40,100	340,681,392,128
[4966]	26/09/30	20,740	21,050	20,650	20,800	+290.0	+1.41	60,300	332,060,590,080
[4966]	26/09/29	20,150	20,540	20,100	20,510	+460.0	+2.29	33,600	327,430,897,664
[4966]	26/09/28	20,250	20,380	20,020	20,050	0	+0.00	34,500	320,087,261,184
[4966]	26/09/25	20,010	20,250	19,860	20,050	-60.0	-0.30	30,100	320,087,261,184
[4966]	26/09/24	19,790	20,300	19,670	20,110	+630.0	+3.23	71,500	321,045,135,360
[4966]	26/09/18	19,500	19,570	19,310	19,480	+270.0	+1.41	52,800	310,987,522,048
[4966]	26/09/17	19,700	19,700	19,080	19,210	-480.0	-2.44	44,100	306,677,121,024
[4966]	26/09/16	19,160	19,820	18,980	19,690	+610.0	+3.20	54,700	314,340,048,896
[4966]	26/09/15	18,550	19,280	18,500	19,080	+130.0	+0.69	52,200	304,601,759,744
[4966]	26/09/14	18,010	19,250	18,000	18,950	+180.0	+0.96	74,900	302,526,365,696
[4966]	26/09/11	18,540	18,900	18,390	18,770	-410.0	-2.14	52,000	299,652,775,936
[4966]	26/09/10	19,250	19,250	18,780	19,180	-70.0	-0.36	46,400	306,198,183,936
[4966]	26/09/09	18,880	19,460	18,550	19,250	+560.0	+3.00	63,100	307,315,703,808
[4966]	26/09/08	19,750	19,750	18,690	18,690	-1,280.0	-6.41	41,000	298,375,610,368
[4966]	26/09/07	19,810	20,100	19,400	19,970	+530.0	+2.73	45,900	318,810,095,616
[4966]	26/09/04	19,300	19,520	19,170	19,440	+360.0	+1.89	32,300	310,427,353,088
[4966]	26/09/03	19,700	19,700	18,930	19,080	-500.0	-2.55	54,200	304,678,699,008
[4966]	26/09/02	19,340	19,780	19,320	19,580	-100.0	-0.51	53,300	312,662,949,888
[4966]	26/09/01	20,050	20,050	19,510	19,680	-310.0	-1.55	37,200	314,259,800,064
[4966]	26/08/31	19,440	20,060	19,300	19,990	+220.0	+1.11	54,100	319,210,029,056
[4966]	26/08/28	20,180	20,180	19,660	19,770	-90.0	-0.45	113,800	315,696,971,776
[4966]	26/08/27	19,950	20,000	19,330	19,860	+510.0	+2.64	47,600	317,134,143,488
[4966]	26/08/26	19,640	19,640	19,080	19,350	-120.0	-0.62	41,000	308,990,214,144
[4966]	26/08/25	19,040	19,470	18,860	19,470	+420.0	+2.20	77,400	310,906,421,248
[4966]	26/08/24	19,440	19,460	18,910	19,050	-270.0	-1.40	63,100	304,199,663,616
[4966]	26/08/21	19,800	20,000	19,220	19,320	-850.0	-4.21	93,300	308,511,145,984
[4966]	26/08/20	20,600	20,680	20,020	20,170	-170.0	-0.84	83,000	322,084,372,480
[4966]	26/08/19	20,260	20,650	19,810	20,340	-1,050.0	-4.91	112,000	324,799,004,672
[4966]	26/08/18	21,950	22,100	21,270	21,390	-360.0	-1.66	74,700	341,565,931,520
[4966]	26/08/17	21,510	21,970	21,140	21,750	+770.0	+3.67	90,800	347,314,585,600
[4966]	26/08/14	21,580	21,580	20,520	20,980	-190.0	-0.90	89,400	335,018,852,352
[4966]	26/08/13	21,110	21,300	20,760	21,170	+200.0	+0.95	85,800	338,052,841,472
[4966]	26/08/12	20,930	21,440	20,500	20,970	+140.0	+0.67	84,200	334,859,141,120
[4966]	26/08/10	21,690	21,990	20,830	20,830	-1,360.0	-6.13	110,100	332,623,577,088
[4966]	26/08/07	23,820	24,080	21,930	22,190	-2,130.0	-8.76	166,200	354,891,005,952
[4966]	26/08/06	25,000	25,610	24,000	24,320	-1,180.0	-4.63	106,500	388,956,717,056
[4966]	26/08/05	24,790	25,750	24,710	25,500	+1,600.0	+6.69	97,400	407,828,791,296
[4966]	26/08/04	22,500	24,060	22,500	23,900	+970.0	+4.23	87,200	382,239,539,200
[4966]	26/08/03	22,380	23,340	21,960	22,930	+550.0	+2.46	85,400	366,726,053,888
[4966]	26/07/31	21,950	22,740	21,520	22,380	+1,930.0	+9.44	136,200	357,929,746,432
[4966]	26/07/30	19,770	20,940	19,610	20,450	+220.0	+1.09	81,400	327,062,683,648
[4966]	26/07/29	21,630	21,790	19,520	20,230	-1,400.0	-6.47	168,900	323,544,186,880
[4966]	26/07/28	22,220	22,320	21,400	21,630	-1,500.0	-6.49	108,100	345,934,790,656
[4966]	26/07/27	23,430	23,730	22,720	23,130	-300.0	-1.28	87,300	369,924,702,208
[4966]	26/07/24	24,480	24,540	22,930	23,430	-700.0	-2.90	103,700	374,722,691,072
[4966]	26/07/23	23,890	24,700	23,890	24,130	+220.0	+0.92	38,100	385,917,976,576
[4966]	26/07/22	23,530	24,910	23,070	23,910	-70.0	-0.29	44,300	382,399,479,808
[4966]	26/07/21	23,420	24,140	22,960	23,980	+980.0	+4.26	84,900	383,518,998,528
[4966]	26/07/17	23,800	23,800	22,000	23,000	-1,110	-4.60	113,100	-
[4966]	26/07/16	24,830	24,930	24,040	24,110	-1,140	-4.51	59,500	-
[4966]	26/07/15	24,520	25,250	23,870	25,250	+1,230	+5.12	56,800	-
[4966]	26/07/14	23,260	24,200	22,860	24,020	+530	+2.26	68,100	-
[4966]	26/07/13	24,400	25,090	23,280	23,490	-1,250	-5.05	53,900	-
[4966]	26/07/10	25,250	25,550	24,430	24,740	+490	+2.02	54,000	-
[4966]	26/07/09	24,750	24,900	23,980	24,250	+500	+2.11	45,500	-
[4966]	26/07/08	23,150	24,430	23,150	23,750	-400	-1.66	89,000	-
[4966]	26/07/07	25,300	25,710	23,980	24,150	-1,580	-6.14	126,600	-
[4966]	26/07/06	27,130	27,130	25,500	25,730	-900	-3.38	94,200	-
[4966]	26/07/03	25,000	26,730	24,800	26,630	+880	+3.42	44,500	-
[4966]	26/07/02	26,610	27,520	25,510	25,750	-1,860	-6.74	126,000	-
[4966]	26/07/01	27,870	28,400	27,530	27,610	+170	+0.62	26,500	-
[4966]	26/06/30	26,850	27,910	26,710	27,440	+610	+2.27	40,400	-
[4966]	26/06/29	26,670	26,960	25,910	26,830	-100	-0.37	80,000	-
[4966]	26/06/26	27,500	27,710	26,600	26,930	-640	-2.32	45,300	-
[4966]	26/06/25	27,690	28,130	27,570	27,570	+380	+1.40	39,600	-
[4966]	26/06/24	26,930	27,580	26,700	27,190	+240	+0.89	34,400	-
[4966]	26/06/23	28,200	28,200	26,810	26,950	-1,100	-3.92	41,600	-
[4966]	26/06/22	27,540	28,430	27,040	28,050	+980	+3.62	67,900	-
[4966]	26/06/19	27,140	27,700	26,660	27,070	0	0.00	67,200	-
[4966]	26/06/18	26,520	27,590	26,220	27,070	+730	+2.77	55,800	-
[4966]	26/06/17	26,000	26,440	25,750	26,340	-70	-0.27	32,600	-
[4966]	26/06/16	26,190	26,620	25,890	26,410	+220	+0.84	48,800	-
[4966]	26/06/15	24,840	26,410	24,840	26,190	+2,030	+8.40	58,200	-
[4966]	26/06/12	24,050	24,720	23,710	24,160	+1,010	+4.36	47,300	-
[4966]	26/06/11	22,230	23,320	21,820	23,150	+680	+3.03	46,000	-
[4966]	26/06/10	22,450	22,900	22,000	22,470	-230	-1.01	38,600	-
[4966]	26/06/09	22,140	22,710	21,580	22,700	+900	+4.13	76,600	-
[4966]	26/06/08	21,240	22,140	20,850	21,800	-940	-4.13	98,300	-
[4966]	26/06/05	23,020	23,020	22,270	22,740	-280	-1.22	27,700	-
[4966]	26/06/04	23,500	23,620	22,800	23,020	-560	-2.37	31,200	-
[4966]	26/06/03	23,250	24,190	23,060	23,580	+420	+1.81	42,300	-
[4966]	26/06/02	23,080	23,200	22,060	23,160	-140	-0.60	62,200	-
[4966]	26/06/01	23,130	23,490	22,830	23,300	-20	-0.09	53,500	-
[4966]	26/05/29	23,560	23,710	23,020	23,320	-150	-0.64	54,600	-
[4966]	26/05/28	23,570	23,600	22,900	23,470	-310	-1.30	30,200	-
[4966]	26/05/27	24,110	24,360	23,540	23,780	-240	-1.00	28,300	-
[4966]	26/05/26	23,890	24,060	23,450	24,020	+130	+0.54	32,100	-
[4966]	26/05/25	24,450	24,770	23,860	23,890	-360	-1.48	47,000	-
[4966]	26/05/22	23,440	24,460	23,440	24,250	+810.0	+3.46	43,100	-
[4966]	26/05/21	23,250	23,700	23,000	23,440	+690.0	+3.03	40,500	-
[4966]	26/05/20	22,310	23,150	21,940	22,750	-60.0	-0.26	73,300	-
[4966]	26/05/19	24,240	24,240	22,650	22,810	-990.0	-4.16	70,000	-
[4966]	26/05/18	23,990	24,500	23,450	23,800	-190.0	-0.79	46,200	-
[4966]	26/05/15	26,180	26,180	23,540	23,990	-1,690.0	-6.58	73,700	-
[4966]	26/05/14	25,010	26,500	25,000	25,680	+710.0	+2.84	60,700	-
[4966]	26/05/13	24,370	26,960	21,500	24,970	+370.0	+1.50	166,000	-
[4966]	26/05/12	24,580	25,350	24,360	24,600	+770.0	+3.23	81,100	-
[4966]	26/05/11	24,000	24,210	23,400	23,830	+120.0	+0.51	42,100	-
[4966]	26/05/08	23,300	23,790	23,060	23,710	-90.0	-0.38	52,800	-
[4966]	26/05/07	23,440	23,850	23,120	23,800	+1,200.0	+5.31	103,000	-
[4966]	26/05/01	23,440	23,440	22,550	22,600	-840.0	-3.58	54,300	-
[4966]	26/04/30	23,500	23,670	23,120	23,440	+120.0	+0.51	48,800	-
[4966]	26/04/28	23,150	23,650	22,910	23,320	+50.0	+0.21	31,100	-
[4966]	26/04/27	23,500	23,660	23,100	23,270	-50	-0.21	51,000	-
[4966]	26/04/24	23,160	23,710	23,160	23,320	+260	+1.13	49,400	-
[4966]	26/04/23	23,700	23,700	22,770	23,060	-350	-1.50	39,400	-
[4966]	26/04/22	23,020	23,640	22,580	23,410	+390	+1.69	51,600	-
[4966]	26/04/21	23,050	23,520	22,840	23,020	+210	+0.92	48,700	-
[4966]	26/04/20	23,000	23,130	22,660	22,810	-330	-1.43	51,500	-
[4966]	26/04/17	24,130	24,130	23,140	23,140	-540	-2.28	61,500	-
[4966]	26/04/16	24,390	24,420	23,340	23,680	-300	-1.25	48,900	-
[4966]	26/04/15	24,500	24,650	23,680	23,980	-20	-0.08	47,800	-
[4966]	26/04/14	24,200	24,360	23,750	24,000	+770	+3.31	57,800	-
[4966]	26/04/13	22,890	23,310	22,780	23,230	+270	+1.18	36,300	-
[4966]	26/04/10	22,670	23,130	22,560	22,960	+290	+1.28	50,600	-
[4966]	26/04/09	22,600	22,790	22,380	22,670	+20	+0.09	42,800	-
[4966]	26/04/08	21,620	22,650	21,550	22,650	+1,640	+7.81	82,100	-
[4966]	26/04/07	21,410	21,420	20,810	21,010	-400	-1.87	34,300	-
[4966]	26/04/06	21,350	21,660	21,000	21,410	+530	+2.54	66,800	-
[4966]	26/04/03	20,540	20,920	20,460	20,880	+460	+2.25	35,600	-
[4966]	26/04/02	20,950	21,200	20,270	20,420	-480	-2.30	58,400	-
[4966]	26/04/01	20,470	20,900	20,320	20,900	+1,180	+5.98	60,000	-
[4966]	26/03/31	19,800	20,160	19,550	19,720	-980	-4.73	83,000	-
[4966]	26/03/30	20,600	20,980	20,120	20,700	-1,190	-5.44	52,200	-
[4966]	26/03/27	22,240	22,400	21,670	21,890	-800	-3.53	61,600	-
[4966]	26/03/26	23,200	23,200	22,370	22,690	-270	-1.18	35,100	-
[4966]	26/03/25	22,920	23,100	22,810	22,960	+900	+4.08	54,200	-
[4966]	26/03/24	22,280	22,370	21,750	22,060	+280	+1.29	58,800	-
[4966]	26/03/23	22,300	22,370	21,300	21,780	-790	-3.50	65,300	-
[4966]	26/03/19	22,990	23,010	22,400	22,570	-830	-3.55	62,300	-
[4966]	26/03/18	23,070	23,810	22,840	23,400	+500	+2.18	80,400	-
[4966]	26/03/17	23,110	23,510	22,650	22,900	+290	+1.28	84,300	-
[4966]	26/03/16	22,590	22,940	22,260	22,610	+480	+2.17	73,500	-
[4966]	26/03/13	21,800	22,520	21,760	22,130	+160	+0.73	68,000	-
[4966]	26/03/12	21,910	22,350	21,870	21,970	-240	-1.08	61,100	-
[4966]	26/03/11	21,260	22,420	21,260	22,210	+1,450	+6.98	56,900	-
[4966]	26/03/10	20,790	21,440	20,510	20,760	+870	+4.37	72,000	-
[4966]	26/03/09	20,210	20,410	19,380	19,890	-1,610	-7.49	67,400	-
[4966]	26/03/06	21,000	21,690	20,830	21,500	+200	+0.94	39,700	-
[4966]	26/03/05	21,170	22,510	21,170	21,300	+630	+3.05	66,000	-
[4966]	26/03/04	21,240	21,320	20,190	20,670	-980	-4.53	53,400	-
[4966]	26/03/03	21,920	22,300	21,240	21,650	-630	-2.83	82,900	-
[4966]	26/03/02	21,400	22,300	21,250	22,280	+590	+2.72	52,800	-
[4966]	26/02/27	21,340	21,850	21,210	21,690	+340	+1.59	49,600	-
[4966]	26/02/26	21,610	22,070	21,160	21,350	-500	-2.29	37,400	-
[4966]	26/02/25	21,730	22,690	21,500	21,850	+160	+0.74	30,000	-
[4966]	26/02/24	21,120	21,870	21,090	21,690	+580	+2.75	37,600	-
[4966]	26/02/20	20,980	21,200	20,870	21,110	+40	+0.19	28,100	-
[4966]	26/02/19	20,610	21,070	20,470	21,070	+610	+2.98	24,800	-
[4966]	26/02/18	20,220	20,630	20,190	20,460	+40	+0.20	30,200	-
[4966]	26/02/17	20,400	20,540	19,990	20,420	+120	+0.59	33,800	-
[4966]	26/02/16	20,340	20,630	20,150	20,300	+360	+1.81	36,800	-
[4966]	26/02/13	19,960	20,370	19,690	19,940	-480	-2.35	42,400	-
[4966]	26/02/12	20,230	20,930	20,000	20,420	+190	+0.94	72,600	-
[4966]	26/02/10	19,180	20,300	19,090	20,230	+1,050	+5.47	67,300	-
[4966]	26/02/09	18,840	19,630	18,360	19,180	+340	+1.80	109,400	-
[4966]	26/02/06	18,500	18,900	18,240	18,840	+420	+2.28	50,800	-
[4966]	26/02/05	19,030	19,210	18,050	18,420	-330	-1.76	48,500	-
[4966]	26/02/04	19,030	19,080	18,470	18,750	-180	-0.95	69,900	-
[4966]	26/02/03	18,020	19,040	18,000	18,930	+1,130	+6.35	55,800	-
[4966]	26/02/02	17,860	18,220	17,710	17,800	-60	-0.34	54,700	-
[4966]	26/01/30	17,630	17,880	17,340	17,860	-170	-0.94	43,600	-
[4966]	26/01/29	17,900	18,170	17,710	18,030	+530	+3.03	50,600	-
[4966]	26/01/28	18,020	18,020	17,320	17,500	-120	-0.68	48,300	-
[4966]	26/01/27	17,400	17,740	17,240	17,620	+380	+2.20	35,600	-
[4966]	26/01/26	17,580	17,740	17,040	17,240	-520	-2.93	40,600	-
[4966]	26/01/23	17,590	17,980	17,280	17,760	+310	+1.78	58,900	-
[4966]	26/01/22	17,230	17,550	17,020	17,450	+700	+4.18	48,800	-
[4966]	26/01/21	16,400	17,130	16,180	16,750	+310	+1.89	49,400	-
[4966]	26/01/20	16,890	16,960	16,440	16,440	-850	-4.92	49,600	-
[4966]	26/01/19	16,770	17,350	16,520	17,290	+510	+3.04	64,200	-
[4966]	26/01/16	16,040	17,430	15,960	16,780	+800	+5.01	75,900	-
[4966]	26/01/15	15,610	16,000	15,530	15,980	+310	+1.98	33,000	-
[4966]	26/01/14	15,220	15,670	15,220	15,670	+380	+2.49	43,500	-
[4966]	26/01/13	15,200	15,520	15,040	15,290	+360	+2.41	52,400	-
[4966]	26/01/09	15,100	15,130	14,690	14,930	-170	-1.13	31,600	-
[4966]	26/01/08	15,150	15,380	14,920	15,100	-50	-0.33	33,500	-
[4966]	26/01/07	14,950	15,150	14,880	15,150	+230	+1.54	27,400	-
[4966]	26/01/06	14,910	15,140	14,770	14,920	+200	+1.36	27,900	-
[4966]	26/01/05	14,550	14,790	14,540	14,720	+60	+0.41	24,600	-
[4966]	25/12/30	14,680	14,890	14,530	14,660	-30	-0.20	17,400	-
[4966]	25/12/29	14,650	14,810	14,470	14,690	+40	+0.27	11,700	-
[4966]	25/12/26	14,520	14,730	14,510	14,650	-90	-0.61	15,400	-
[4966]	25/12/25	15,080	15,080	14,690	14,740	-210	-1.40	14,000	-
[4966]	25/12/24	14,900	15,000	14,800	14,950	+30	+0.20	19,000	-
[4966]	25/12/23	14,880	14,920	14,680	14,920	0	0.00	23,100	-
[4966]	25/12/22	14,850	15,050	14,550	14,920	+270	+1.84	23,800	-
[4966]	25/12/19	14,940	14,940	14,290	14,650	+310	+2.16	28,300	-
[4966]	25/12/18	14,350	14,600	14,260	14,340	-310	-2.12	14,700	-
[4966]	25/12/17	14,250	14,750	14,180	14,650	+280	+1.95	27,600	-
[4966]	25/12/16	14,910	14,980	14,360	14,370	-540	-3.62	22,400	-
[4966]	25/12/15	14,700	14,980	14,590	14,910	-80	-0.53	15,300	-
[4966]	25/12/12	14,720	14,990	14,660	14,990	+270	+1.83	25,000	-
[4966]	25/12/11	15,220	15,220	14,710	14,720	-350	-2.32	22,700	-
[4966]	25/12/10	15,180	15,440	14,960	15,070	-150	-0.99	21,400	-
[4966]	25/12/09	14,900	15,260	14,860	15,220	+180	+1.20	20,100	-
[4966]	25/12/08	14,640	15,060	14,640	15,040	+270	+1.83	25,200	-
[4966]	25/12/05	14,400	14,790	14,400	14,770	+70	+0.48	19,400	-
[4966]	25/12/04	14,750	14,920	14,580	14,700	+230	+1.59	19,100	-
[4966]	25/12/03	14,600	14,640	14,430	14,470	-130	-0.89	27,600	-
[4966]	25/12/02	14,910	15,110	14,600	14,600	-10	-0.07	28,400	-
[4966]	25/12/01	15,020	15,100	14,540	14,610	-320	-2.14	24,400	-
[4966]	25/11/28	14,560	15,050	14,540	14,930	+340	+2.33	43,800	-
[4966]	25/11/27	14,490	14,700	14,320	14,590	+350	+2.46	26,600	-
[4966]	25/11/26	13,780	14,330	13,780	14,240	+460	+3.34	31,900	-
[4966]	25/11/25	14,130	14,140	13,770	13,780	-50	-0.36	20,200	-
[4966]	25/11/21	13,970	14,120	13,680	13,830	-590	-4.09	51,800	-
[4966]	25/11/20	14,000	14,420	13,860	14,420	+630	+4.57	59,500	-
[4966]	25/11/19	13,610	13,850	13,460	13,790	-120	-0.86	47,200	-
[4966]	25/11/18	14,390	14,390	13,790	13,910	-480	-3.34	44,600	-
[4966]	25/11/17	14,570	14,600	14,250	14,390	+30	+0.21	41,200	-
[4966]	25/11/14	14,250	14,500	14,020	14,360	-50	-0.35	36,800	-
[4966]	25/11/13	13,980	14,450	13,800	14,410	+390	+2.78	53,900	-
[4966]	25/11/12	13,510	14,190	13,210	14,020	+500	+3.70	86,100	-
[4966]	25/11/11	12,680	13,760	12,680	13,520	+330	+2.50	108,400	-
[4966]	25/11/10	12,670	14,240	12,670	13,190	+500	+3.94	160,600	-
[4966]	25/11/07	12,560	12,770	12,560	12,690	-140	-1.09	30,000	-
[4966]	25/11/06	12,590	12,830	12,530	12,830	+320	+2.56	27,700	-
[4966]	25/11/05	12,780	12,780	12,110	12,510	-190	-1.50	41,600	-
[4966]	25/11/04	12,560	12,910	12,320	12,700	+140	+1.11	37,600	-
[4966]	25/10/31	12,450	12,570	12,220	12,560	+110	+0.88	22,600	-
[4966]	25/10/30	12,020	12,450	12,020	12,450	+230	+1.88	18,700	-
[4966]	25/10/29	12,100	12,350	11,980	12,220	+120	+0.99	25,400	-
[4966]	25/10/28	12,380	12,380	12,100	12,100	-390	-3.12	11,800	-
[4966]	25/10/27	12,540	12,680	12,330	12,490	+190	+1.54	16,500	-
[4966]	25/10/24	12,180	12,300	11,980	12,300	+360	+3.02	27,100	-
[4966]	25/10/23	12,050	12,050	11,850	11,940	-50	-0.42	13,500	-
[4966]	25/10/22	11,760	12,010	11,760	11,990	-10	-0.08	34,100	-
[4966]	25/10/21	11,700	12,110	11,700	12,000	+60	+0.50	19,400	-
[4966]	25/10/20	11,950	12,120	11,880	11,940	+30	+0.25	42,700	-
[4966]	25/10/17	12,090	12,090	11,900	11,910	-180	-1.49	20,600	-
[4966]	25/10/16	12,280	12,280	11,990	12,090	-100	-0.82	20,000	-
[4966]	25/10/15	11,890	12,230	11,870	12,190	+370	+3.13	27,000	-
[4966]	25/10/14	11,980	12,180	11,700	11,820	-310	-2.56	39,700	-
[4966]	25/10/10	12,440	12,440	12,040	12,130	-310	-2.49	24,100	-
[4966]	25/10/09	12,210	12,540	12,110	12,440	+200	+1.63	32,900	-
[4966]	25/10/08	12,360	12,360	12,130	12,240	-50	-0.41	18,400	-
[4966]	25/10/07	12,260	12,450	12,200	12,290	+30	+0.24	21,600	-
[4966]	25/10/06	12,200	12,320	12,040	12,260	+320	+2.68	22,800	-
[4966]	25/10/03	11,810	12,000	11,720	11,940	+150	+1.27	25,400	-
[4966]	25/10/02	11,750	11,820	11,610	11,790	+180	+1.55	29,400	-
[4966]	25/10/01	11,500	11,660	11,220	11,610	-90	-0.77	28,500	-
[4966]	25/09/30	11,470	11,810	11,460	11,700	+230	+2.01	35,500	-
[4966]	25/09/29	11,560	11,660	11,470	11,470	-210	-1.80	21,600	-
[4966]	25/09/26	11,760	11,780	11,560	11,680	+30	+0.26	23,300	-
[4966]	25/09/25	11,600	11,800	11,440	11,650	+160	+1.39	24,600	-
[4966]	25/09/24	11,450	11,650	11,350	11,490	-70	-0.61	30,500	-
[4966]	25/09/22	11,370	11,700	11,220	11,560	+260	+2.30	30,400	-
[4966]	25/09/19	11,360	11,460	11,170	11,300	-40	-0.35	37,500	-
[4966]	25/09/18	11,000	11,370	11,000	11,340	+240	+2.16	31,900	-
[4966]	25/09/17	11,180	11,180	10,810	11,100	+100	+0.91	27,900	-
[4966]	25/09/16	11,140	11,140	10,850	11,000	-250	-2.22	35,200	-
[4966]	25/09/12	10,490	11,250	10,450	11,250	+870	+8.38	55,600	-
[4966]	25/09/11	10,250	10,400	10,090	10,380	+120	+1.17	47,500	-
[4966]	25/09/10	10,240	10,310	10,090	10,260	+60	+0.59	36,800	-
[4966]	25/09/09	10,190	10,230	10,080	10,200	+10	+0.10	16,600	-
[4966]	25/09/08	9,930	10,190	9,880	10,190	+260	+2.62	32,200	-
[4966]	25/09/05	9,980	9,980	9,800	9,930	-50	-0.50	51,200	-