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
[6016]	26/10/29	11,420	11,420	10,930	11,150	-350.0	-3.04	62,900	93,477,330,944
[6016]	26/10/28	11,390	11,760	11,230	11,500	+480.0	+4.36	96,700	96,411,598,848
[6016]	26/10/27	10,700	11,050	10,640	11,020	+480.0	+4.55	79,400	92,387,459,072
[6016]	26/10/26	10,150	10,840	10,050	10,540	+340.0	+3.33	148,400	88,363,319,296
[6016]	26/10/23	9,900	10,270	9,630	10,200	-80.0	-0.78	121,900	85,512,896,512
[6016]	26/10/22	11,220	11,350	10,130	10,280	-1,240.0	-10.76	265,200	86,183,583,744
[6016]	26/10/21	11,850	12,050	11,520	11,520	-80.0	-0.69	100,200	96,579,264,512
[6016]	26/10/20	12,340	12,520	11,600	11,600	-740.0	-6.00	150,400	97,249,959,936
[6016]	26/10/19	12,000	12,410	11,500	12,340	0	+0.00	140,200	103,453,835,264
[6016]	26/10/16	12,120	12,520	12,120	12,340	+400.0	+3.35	100,200	103,453,835,264
[6016]	26/10/15	12,350	12,350	11,940	11,940	-740.0	-5.84	140,200	100,100,390,912
[6016]	26/10/14	12,450	12,980	12,360	12,680	+400.0	+3.26	130,000	106,304,266,240
[6016]	26/10/13	12,200	12,380	11,990	12,280	-190.0	-1.52	74,200	102,950,813,696
[6016]	26/10/09	11,730	12,510	11,720	12,470	+740.0	+6.31	122,700	104,543,707,136
[6016]	26/10/08	12,330	12,330	11,730	11,730	-770.0	-6.16	143,500	98,339,823,616
[6016]	26/10/07	12,630	12,920	12,470	12,500	0	+0.00	117,500	104,795,209,728
[6016]	26/10/06	11,950	12,540	11,920	12,500	+550.0	+4.60	150,900	104,795,209,728
[6016]	26/10/05	12,210	12,320	11,830	11,950	-240.0	-1.97	107,600	100,184,219,648
[6016]	26/10/02	12,200	12,590	12,070	12,190	0	+0.00	143,700	102,196,289,536
[6016]	26/10/01	11,940	12,300	11,660	12,190	+490.0	+4.19	111,200	102,196,289,536
[6016]	26/09/30	11,680	11,800	11,420	11,700	+120.0	+1.04	80,900	98,088,321,024
[6016]	26/09/29	11,880	12,070	11,440	11,580	-70.0	-0.60	79,600	97,082,286,080
[6016]	26/09/28	12,070	12,130	11,640	11,650	-420.0	-3.48	96,500	97,669,136,384
[6016]	26/09/25	12,130	12,390	12,000	12,070	+60.0	+0.50	68,900	101,190,254,592
[6016]	26/09/24	12,590	12,590	12,010	12,010	-500.0	-4.00	90,600	100,687,241,216
[6016]	26/09/18	12,400	12,570	12,020	12,510	+150.0	+1.21	121,600	104,879,046,656
[6016]	26/09/17	11,560	12,380	11,560	12,360	+970.0	+8.52	252,900	103,621,509,120
[6016]	26/09/16	11,550	11,640	11,240	11,390	-90.0	-0.78	84,000	95,489,400,832
[6016]	26/09/15	11,300	11,630	10,980	11,480	+180.0	+1.59	162,400	96,243,924,992
[6016]	26/09/14	10,670	11,300	10,450	11,300	+470.0	+4.34	87,600	94,734,868,480
[6016]	26/09/11	10,660	11,260	10,600	10,830	-340.0	-3.04	108,800	90,794,573,824
[6016]	26/09/10	11,750	11,820	11,000	11,170	-540.0	-4.61	140,200	93,645,004,800
[6016]	26/09/09	11,400	11,900	11,350	11,710	+290.0	+2.54	125,400	98,172,157,952
[6016]	26/09/08	11,300	11,690	11,150	11,420	+20.0	+0.18	128,200	95,740,903,424
[6016]	26/09/07	11,240	11,470	11,070	11,400	+160.0	+1.42	78,600	95,573,237,760
[6016]	26/09/04	10,990	11,400	10,810	11,240	+500.0	+4.66	96,600	94,231,855,104
[6016]	26/09/03	10,660	11,010	10,590	10,740	+160.0	+1.51	98,400	90,040,049,664
[6016]	26/09/02	10,450	10,790	10,300	10,580	-90.0	-0.84	89,400	88,698,667,008
[6016]	26/09/01	11,350	11,380	10,450	10,670	-850.0	-7.38	191,800	89,453,191,168
[6016]	26/08/31	11,100	11,540	10,820	11,520	+320.0	+2.86	134,000	96,579,264,512
[6016]	26/08/28	10,950	11,400	10,920	11,200	+250.0	+2.28	202,400	93,896,507,392
[6016]	26/08/27	10,300	10,960	10,240	10,950	+640.0	+6.21	153,100	91,800,608,768
[6016]	26/08/26	10,360	10,500	10,120	10,310	+80.0	+0.78	94,000	86,435,094,528
[6016]	26/08/25	9,920	10,400	9,780	10,230	+370.0	+3.75	117,600	85,764,399,104
[6016]	26/08/24	9,490	10,040	9,250	9,860	+220.0	+2.28	162,500	82,662,465,536
[6016]	26/08/21	9,900	9,910	9,240	9,640	-490.0	-4.84	217,400	80,818,069,504
[6016]	26/08/20	10,240	10,740	9,920	10,130	+400.0	+4.11	147,400	84,926,038,016
[6016]	26/08/19	10,260	10,380	9,520	9,730	-460.0	-4.51	129,200	81,572,593,664
[6016]	26/08/18	10,030	10,490	10,010	10,190	+240.0	+2.41	120,500	85,429,059,584
[6016]	26/08/17	9,780	10,090	9,780	9,950	+260.0	+2.68	63,700	83,416,989,696
[6016]	26/08/14	9,850	9,990	9,610	9,690	-130.0	-1.32	103,600	81,237,245,952
[6016]	26/08/13	9,680	10,180	9,680	9,820	+250.0	+2.61	116,600	82,327,117,824
[6016]	26/08/12	9,160	9,680	9,150	9,570	+370.0	+4.02	72,100	80,231,211,008
[6016]	26/08/10	9,400	9,400	8,820	9,200	-110.0	-1.18	104,300	77,129,277,440
[6016]	26/08/07	9,670	10,120	9,030	9,310	-510.0	-5.19	208,500	78,051,737,600
[6016]	26/08/06	9,900	10,050	9,600	9,820	-20.0	-0.20	107,700	82,327,396,352
[6016]	26/08/05	9,690	9,900	9,450	9,840	+300.0	+3.14	107,500	82,495,070,208
[6016]	26/08/04	9,480	9,680	9,230	9,540	+130.0	+1.38	135,200	79,979,970,560
[6016]	26/08/03	9,400	9,590	8,860	9,410	+70.0	+0.75	122,200	78,890,098,688
[6016]	26/07/31	9,180	9,700	8,750	9,340	+380.0	+4.24	150,000	78,303,248,384
[6016]	26/07/30	8,640	9,100	8,530	8,960	+330.0	+3.82	101,500	75,117,461,504
[6016]	26/07/29	9,240	9,240	8,440	8,630	-760.0	-8.09	173,100	72,350,859,264
[6016]	26/07/28	9,840	9,850	9,270	9,390	-300.0	-3.10	178,200	78,722,424,832
[6016]	26/07/27	9,500	9,930	9,230	9,690	+330.0	+3.53	208,000	81,237,516,288
[6016]	26/07/24	8,950	9,490	8,950	9,360	+420.0	+4.70	161,400	78,470,914,048
[6016]	26/07/23	9,130	9,420	8,800	8,940	-180.0	-1.97	111,800	74,949,787,648
[6016]	26/07/22	8,930	9,420	8,920	9,120	+470.0	+5.43	171,200	76,458,844,160
[6016]	26/07/21	8,750	8,830	8,310	8,650	+50.0	+0.58	117,100	72,518,533,120
[6016]	26/07/17	8,540	8,690	8,210	8,600	-90	-1.04	165,200	-
[6016]	26/07/16	8,880	8,990	8,620	8,690	-180	-2.03	117,300	-
[6016]	26/07/15	8,590	8,940	8,450	8,870	+500	+5.97	91,000	-
[6016]	26/07/14	8,100	8,390	7,940	8,370	+260	+3.21	70,900	-
[6016]	26/07/13	8,130	8,420	8,070	8,110	+130	+1.63	89,600	-
[6016]	26/07/10	8,000	8,220	7,980	7,980	+40	+0.50	61,100	-
[6016]	26/07/09	8,370	8,410	7,920	7,940	-470	-5.59	100,800	-
[6016]	26/07/08	8,680	9,140	8,310	8,410	-420	-4.76	133,500	-
[6016]	26/07/07	9,280	9,740	8,600	8,830	-360	-3.92	314,300	-
[6016]	26/07/06	8,550	9,260	8,550	9,190	+900	+10.86	247,100	-
[6016]	26/07/03	7,930	8,290	7,850	8,290	+510	+6.56	115,800	-
[6016]	26/07/02	7,730	8,120	7,690	7,780	+50	+0.65	88,200	-
[6016]	26/07/01	7,800	7,960	7,680	7,730	-70	-0.90	47,100	-
[6016]	26/06/30	7,890	7,910	7,630	7,800	0	0.00	42,600	-
[6016]	26/06/29	8,260	8,410	7,680	7,800	-460	-5.57	66,100	-
[6016]	26/06/26	8,370	8,490	8,130	8,260	-240	-2.82	54,100	-
[6016]	26/06/25	8,560	8,620	8,280	8,500	+150	+1.80	69,700	-
[6016]	26/06/24	8,400	8,710	8,250	8,350	-70	-0.83	57,100	-
[6016]	26/06/23	8,750	9,090	8,390	8,420	-220	-2.55	134,000	-
[6016]	26/06/22	8,640	8,850	8,470	8,640	+10	+0.12	61,500	-
[6016]	26/06/19	8,960	9,080	8,530	8,630	-280	-3.14	80,300	-
[6016]	26/06/18	8,600	9,020	8,540	8,910	+290	+3.36	95,600	-
[6016]	26/06/17	8,150	8,970	8,150	8,620	+320	+3.86	93,500	-
[6016]	26/06/16	8,660	8,670	8,250	8,300	-70	-0.84	94,200	-
[6016]	26/06/15	8,230	8,490	8,100	8,370	+590	+7.58	108,300	-
[6016]	26/06/12	7,470	7,790	7,460	7,780	+340	+4.57	81,800	-
[6016]	26/06/11	7,190	7,470	6,910	7,440	+140	+1.92	129,400	-
[6016]	26/06/10	7,410	7,580	7,270	7,300	-170	-2.28	98,500	-
[6016]	26/06/09	7,910	7,990	7,440	7,470	-380	-4.84	114,000	-
[6016]	26/06/08	7,760	7,910	7,540	7,850	-330	-4.03	125,100	-
[6016]	26/06/05	8,000	8,420	7,980	8,180	+310	+3.94	86,600	-
[6016]	26/06/04	7,840	8,100	7,780	7,870	-120	-1.50	70,100	-
[6016]	26/06/03	7,920	8,210	7,800	7,990	-20	-0.25	111,700	-
[6016]	26/06/02	7,780	8,140	7,720	8,010	-370	-4.42	177,000	-
[6016]	26/06/01	8,680	8,840	8,230	8,380	-230	-2.67	123,200	-
[6016]	26/05/29	8,670	8,750	8,490	8,610	-50	-0.58	100,200	-
[6016]	26/05/28	9,060	9,300	8,470	8,660	-470	-5.15	150,900	-
[6016]	26/05/27	9,500	9,640	9,030	9,130	-330	-3.49	115,200	-
[6016]	26/05/26	9,300	9,990	9,040	9,460	+100	+1.07	198,500	-
[6016]	26/05/25	9,380	9,610	9,260	9,360	+80	+0.86	107,700	-
[6016]	26/05/22	8,990	9,460	8,860	9,280	+380.0	+4.27	137,800	-
[6016]	26/05/21	8,810	8,960	8,630	8,900	+140.0	+1.60	158,000	-
[6016]	26/05/20	9,140	9,180	8,480	8,760	-530.0	-5.71	293,700	-
[6016]	26/05/19	9,600	9,810	9,040	9,290	-300.0	-3.13	260,000	-
[6016]	26/05/18	10,750	10,790	9,370	9,590	-1,460.0	-13.21	330,900	-
[6016]	26/05/15	11,730	11,830	10,940	11,050	+220.0	+2.03	240,800	-
[6016]	26/05/14	12,050	12,100	10,750	10,830	-1,220.0	-10.12	250,700	-
[6016]	26/05/13	11,910	12,300	11,730	12,050	-90	-0.74	168,600	-
[6016]	26/05/12	12,280	12,330	11,990	12,140	+20	+0.17	108,000	-
[6016]	26/05/11	12,280	12,300	11,990	12,120	+90	+0.75	104,300	-
[6016]	26/05/08	12,400	12,400	11,960	12,030	-430	-3.45	127,900	-
[6016]	26/05/07	12,180	12,610	12,160	12,460	+340	+2.81	111,400	-
[6016]	26/05/01	12,330	12,480	12,070	12,120	-180	-1.46	75,200	-
[6016]	26/04/30	12,110	12,340	11,970	12,300	+100	+0.82	79,000	-
[6016]	26/04/28	12,360	12,400	12,110	12,200	-350	-2.79	116,600	-
[6016]	26/04/27	12,800	12,920	12,370	12,550	-110	-0.87	124,300	-
[6016]	26/04/24	12,710	12,930	12,550	12,660	+20	+0.16	100,100	-
[6016]	26/04/23	13,000	13,050	12,180	12,640	-600	-4.53	252,300	-
[6016]	26/04/22	12,500	13,630	12,020	13,240	+590	+4.66	378,500	-
[6016]	26/04/21	12,200	12,790	11,970	12,650	+620	+5.15	194,000	-
[6016]	26/04/20	12,060	12,230	11,980	12,030	+30	+0.25	92,300	-
[6016]	26/04/17	11,880	12,130	11,650	12,000	-120	-0.99	142,100	-
[6016]	26/04/16	11,560	12,160	11,430	12,120	+360	+3.06	153,200	-
[6016]	26/04/15	12,200	12,210	11,650	11,760	-320	-2.65	155,200	-
[6016]	26/04/14	12,040	12,230	11,910	12,080	+340	+2.90	175,700	-
[6016]	26/04/13	12,120	12,280	11,520	11,740	-150	-1.26	222,500	-
[6016]	26/04/10	12,750	12,750	11,830	11,890	-910	-7.11	438,500	-
[6016]	26/04/09	13,640	13,770	12,790	12,800	-1,140	-8.18	289,600	-
[6016]	26/04/08	13,900	14,090	13,670	13,940	+620	+4.65	181,600	-
[6016]	26/04/07	13,570	13,790	13,180	13,320	+20	+0.15	90,000	-
[6016]	26/04/06	13,350	13,500	13,060	13,300	0	0.00	89,200	-
[6016]	26/04/03	13,050	13,380	13,020	13,300	+350	+2.70	113,500	-
[6016]	26/04/02	13,360	13,560	12,810	12,950	-110	-0.84	184,100	-
[6016]	26/04/01	12,830	13,150	12,600	13,060	+830	+6.79	176,700	-
[6016]	26/03/31	12,670	12,870	11,780	12,230	-740	-5.71	264,100	-
[6016]	26/03/30	12,970	13,250	12,680	12,970	-710	-5.19	131,300	-
[6016]	26/03/27	13,740	13,970	13,550	13,680	-360	-2.56	61,300	-
[6016]	26/03/26	13,860	14,550	13,860	14,040	+180	+1.30	151,400	-
[6016]	26/03/25	13,400	13,960	13,400	13,860	+750	+5.72	127,800	-
[6016]	26/03/24	13,600	13,600	12,830	13,110	0	0.00	129,600	-
[6016]	26/03/23	13,050	13,200	12,470	13,110	-540	-3.96	208,300	-
[6016]	26/03/19	13,230	13,720	13,210	13,650	+30	+0.22	352,200	-
[6016]	26/03/18	13,130	13,890	12,920	13,620	+760	+5.91	198,500	-
[6016]	26/03/17	13,030	13,310	12,850	12,860	+110	+0.86	152,700	-
[6016]	26/03/16	12,500	12,980	12,120	12,750	+320	+2.57	204,700	-
[6016]	26/03/13	11,900	12,500	11,890	12,430	+290	+2.39	135,700	-
[6016]	26/03/12	12,400	12,500	12,010	12,140	-470	-3.73	133,100	-
[6016]	26/03/11	12,500	12,880	12,460	12,610	+380	+3.11	147,000	-
[6016]	26/03/10	12,260	12,690	12,190	12,230	+270	+2.26	143,000	-
[6016]	26/03/09	12,010	12,100	11,250	11,960	-1,020	-7.86	256,400	-
[6016]	26/03/06	12,900	13,080	12,550	12,980	-290	-2.19	162,800	-
[6016]	26/03/05	13,760	14,160	13,000	13,270	+640	+5.07	208,700	-
[6016]	26/03/04	13,890	14,000	12,400	12,630	-1,470	-10.43	292,600	-
[6016]	26/03/03	15,150	15,740	14,050	14,100	-1,040	-6.87	216,900	-
[6016]	26/03/02	14,800	15,300	14,530	15,140	+20	+0.13	136,300	-
[6016]	26/02/27	15,060	15,290	14,900	15,120	+60	+0.40	76,500	-
[6016]	26/02/26	15,640	15,640	14,810	15,060	-200	-1.31	115,200	-
[6016]	26/02/25	15,200	15,730	14,990	15,260	+540	+3.67	143,900	-
[6016]	26/02/24	14,910	15,000	14,400	14,720	-330	-2.19	132,800	-
[6016]	26/02/20	15,650	16,100	14,950	15,050	-380	-2.46	187,300	-
[6016]	26/02/19	15,820	15,860	15,320	15,430	-280	-1.78	186,400	-
[6016]	26/02/18	15,900	17,090	15,530	15,710	+70	+0.45	407,800	-
[6016]	26/02/17	15,280	15,930	14,910	15,640	+470	+3.10	335,100	-
[6016]	26/02/16	14,440	15,510	14,330	15,170	+860	+6.01	406,800	-
[6016]	26/02/13	14,110	14,700	13,780	14,310	+30	+0.21	262,400	-
[6016]	26/02/12	14,370	14,550	13,500	14,280	-90	-0.63	382,200	-
[6016]	26/02/10	14,080	14,500	14,020	14,370	+370	+2.64	222,700	-
[6016]	26/02/09	14,200	14,320	13,780	14,000	+100	+0.72	213,200	-
[6016]	26/02/06	13,470	13,900	12,900	13,900	+380	+2.81	182,000	-
[6016]	26/02/05	14,400	14,400	13,310	13,520	-720	-5.06	200,000	-
[6016]	26/02/04	14,250	14,500	14,030	14,240	-60	-0.42	150,400	-
[6016]	26/02/03	13,960	14,430	13,690	14,300	+940	+7.04	199,700	-
[6016]	26/02/02	13,740	14,110	13,310	13,360	-250	-1.84	171,500	-
[6016]	26/01/30	13,980	13,980	13,420	13,610	-370	-2.65	158,200	-
[6016]	26/01/29	14,170	14,220	13,480	13,980	+80	+0.58	194,900	-
[6016]	26/01/28	13,780	14,210	13,700	13,900	+100	+0.72	195,800	-
[6016]	26/01/27	13,500	13,850	13,300	13,800	+300	+2.22	97,100	-
[6016]	26/01/26	13,570	13,780	13,240	13,500	-260	-1.89	128,500	-
[6016]	26/01/23	13,880	14,430	13,520	13,760	+90	+0.66	240,500	-
[6016]	26/01/22	14,420	14,440	13,560	13,670	-450	-3.19	235,400	-
[6016]	26/01/21	13,660	14,680	13,300	14,120	+160	+1.15	270,800	-
[6016]	26/01/20	15,480	15,630	13,800	13,960	-1,420	-9.23	315,300	-
[6016]	26/01/19	15,310	15,690	15,120	15,380	+80	+0.52	168,300	-
[6016]	26/01/16	15,680	15,850	14,980	15,300	+20	+0.13	236,000	-
[6016]	26/01/15	14,760	15,440	14,590	15,280	+360	+2.41	296,200	-
[6016]	26/01/14	14,300	14,920	14,090	14,920	+540	+3.76	314,400	-
[6016]	26/01/13	14,600	15,040	14,320	14,380	+80	+0.56	318,800	-
[6016]	26/01/09	13,850	14,340	13,470	14,300	+400	+2.88	279,100	-
[6016]	26/01/08	13,770	14,030	13,240	13,900	+360	+2.66	241,900	-
[6016]	26/01/07	13,170	13,800	12,900	13,540	+560	+4.31	291,300	-
[6016]	26/01/06	12,700	13,030	12,450	12,980	+410	+3.26	176,800	-
[6016]	26/01/05	12,410	12,730	12,330	12,570	+460	+3.80	223,400	-
[6016]	25/12/30	12,030	12,270	11,780	12,110	-110	-0.90	181,500	-
[6016]	25/12/29	11,740	12,300	11,740	12,220	+500	+4.27	176,400	-
[6016]	25/12/26	11,770	12,120	11,610	11,720	-210	-1.76	279,200	-
[6016]	25/12/25	12,610	12,650	11,930	11,930	-780	-6.14	277,500	-
[6016]	25/12/24	12,980	13,000	12,610	12,710	-340	-2.61	164,400	-
[6016]	25/12/23	12,130	13,110	12,070	13,050	+760	+6.18	308,100	-
[6016]	25/12/22	12,980	13,150	11,900	12,290	-490	-3.83	373,900	-
[6016]	25/12/19	12,900	13,000	12,570	12,780	-70	-0.54	156,200	-
[6016]	25/12/18	12,790	13,000	12,510	12,850	-500	-3.75	190,200	-
[6016]	25/12/17	13,430	13,560	12,940	13,350	-150	-1.11	147,800	-
[6016]	25/12/16	13,950	13,990	13,290	13,500	-470	-3.36	175,500	-
[6016]	25/12/15	13,340	14,120	13,280	13,970	+190	+1.38	169,400	-
[6016]	25/12/12	13,330	13,920	13,250	13,780	+570	+4.31	162,300	-
[6016]	25/12/11	13,870	13,870	13,210	13,210	-500	-3.65	170,800	-
[6016]	25/12/10	14,200	14,260	13,610	13,710	-780	-5.38	326,700	-
[6016]	25/12/09	14,540	15,000	14,070	14,490	+410	+2.91	239,000	-
[6016]	25/12/08	14,100	14,250	13,740	14,080	-220	-1.54	155,200	-
[6016]	25/12/05	14,030	14,650	14,030	14,300	+200	+1.42	282,400	-
[6016]	25/12/04	15,250	15,340	13,960	14,100	-980	-6.50	331,400	-
[6016]	25/12/03	15,180	16,270	14,980	15,080	+290	+1.96	583,100	-
[6016]	25/12/02	14,840	15,330	14,310	14,790	+340	+2.35	404,600	-
[6016]	25/12/01	14,520	15,090	14,150	14,450	+50	+0.35	643,700	-
[6016]	25/11/28	13,200	14,650	12,840	14,400	+1,440	+11.11	780,400	-
[6016]	25/11/27	12,430	13,290	12,350	12,960	+1,080	+9.09	401,400	-
[6016]	25/11/26	12,040	12,370	11,810	11,880	-160	-1.33	175,700	-
[6016]	25/11/25	12,840	12,930	11,980	12,040	-500	-3.99	212,500	-
[6016]	25/11/21	13,000	13,090	12,210	12,540	-1,030	-7.59	359,800	-
[6016]	25/11/20	12,990	13,840	12,850	13,570	+1,030	+8.21	486,900	-
[6016]	25/11/19	12,280	12,900	11,550	12,540	+90	+0.72	326,200	-
[6016]	25/11/18	12,770	13,070	12,310	12,450	-550	-4.23	370,000	-
[6016]	25/11/17	12,250	13,250	12,220	13,000	+650	+5.26	455,200	-
[6016]	25/11/14	11,600	12,730	11,370	12,350	+730	+6.28	644,900	-
[6016]	25/11/13	11,550	11,770	11,350	11,620	+130	+1.13	219,000	-
[6016]	25/11/12	11,270	11,620	11,000	11,490	+220	+1.95	179,000	-
[6016]	25/11/11	11,850	11,940	11,160	11,270	-580	-4.89	147,500	-
[6016]	25/11/10	11,350	12,130	11,350	11,850	+510	+4.50	231,200	-
[6016]	25/11/07	11,640	11,780	11,100	11,340	-600	-5.03	218,000	-
[6016]	25/11/06	12,400	12,400	11,680	11,940	-220	-1.81	248,500	-
[6016]	25/11/05	12,000	12,220	11,440	12,160	-240	-1.94	323,300	-
[6016]	25/11/04	12,980	13,070	12,260	12,400	-450	-3.50	262,000	-
[6016]	25/10/31	12,900	13,110	12,590	12,850	-140	-1.08	236,600	-
[6016]	25/10/30	12,620	12,990	12,480	12,990	+200	+1.56	242,900	-
[6016]	25/10/29	13,900	13,900	12,650	12,790	-600	-4.48	361,400	-
[6016]	25/10/28	14,000	14,170	13,250	13,390	-790	-5.57	540,800	-
[6016]	25/10/27	14,300	14,500	13,310	14,180	+1,380	+10.78	933,700	-
[6016]	25/10/24	12,440	13,050	11,920	12,800	+660	+5.44	670,900	-
[6016]	25/10/23	12,200	12,680	12,000	12,140	+510	+4.39	723,300	-
[6016]	25/10/22	11,200	11,750	11,050	11,630	+590	+5.34	411,700	-
[6016]	25/10/21	11,450	11,510	10,880	11,040	-250	-2.21	287,300	-
[6016]	25/10/20	11,070	11,300	10,610	11,290	+600	+5.61	275,000	-
[6016]	25/10/17	10,680	11,650	10,580	10,690	-230	-2.11	418,400	-
[6016]	25/10/16	10,990	11,350	10,750	10,920	+140	+1.30	283,000	-
[6016]	25/10/15	10,270	10,840	10,220	10,780	+510	+4.97	219,200	-
[6016]	25/10/14	10,510	10,900	10,050	10,270	-410	-3.84	275,700	-
[6016]	25/10/10	11,240	11,280	10,560	10,680	-650	-5.74	233,700	-
[6016]	25/10/09	12,000	12,210	11,220	11,330	-510	-4.31	363,600	-
[6016]	25/10/08	11,350	11,970	10,970	11,840	+540	+4.78	401,900	-
[6016]	25/10/07	11,260	11,500	10,450	11,300	+340	+3.10	511,200	-
[6016]	25/10/06	10,580	11,130	10,500	10,960	+920	+9.16	430,100	-
[6016]	25/10/03	10,210	10,210	9,750	10,040	-250	-2.43	316,100	-
[6016]	25/10/02	10,480	10,650	10,030	10,290	-80	-0.77	234,300	-
[6016]	25/10/01	10,940	11,000	10,360	10,370	-570	-5.21	208,200	-
[6016]	25/09/30	11,100	11,320	10,810	10,940	-430	-3.78	219,300	-
[6016]	25/09/29	11,600	11,830	11,210	11,370	-250	-2.15	192,000	-
[6016]	25/09/26	11,800	12,680	11,520	11,620	-280	-2.35	579,400	-
[6016]	25/09/25	11,990	12,200	11,730	11,900	+70	+0.59	294,100	-
[6016]	25/09/24	11,180	11,950	10,940	11,830	+740	+6.67	552,400	-
[6016]	25/09/22	10,780	11,090	10,640	11,090	+610	+5.82	398,800	-
[6016]	25/09/19	10,250	10,690	9,950	10,480	+490	+4.90	504,800	-
[6016]	25/09/18	9,790	10,590	9,750	9,990	+290	+2.99	519,200	-
[6016]	25/09/17	9,780	10,000	9,680	9,700	-40	-0.41	192,900	-
[6016]	25/09/16	9,810	9,850	9,550	9,740	-120	-1.22	171,600	-
[6016]	25/09/12	9,830	10,250	9,760	9,860	+100	+1.02	321,700	-
[6016]	25/09/11	9,820	10,110	9,720	9,760	-30	-0.31	161,100	-
[6016]	25/09/10	9,740	9,890	9,650	9,790	0	0.00	80,000	-
[6016]	25/09/09	10,180	10,180	9,630	9,790	-260	-2.59	189,100	-
[6016]	25/09/08	9,780	10,160	9,640	10,050	+320	+3.29	309,900	-
[6016]	25/09/05	10,090	10,090	9,580	9,730	-70	-0.71	187,900	-