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
[7014]	26/10/29	4,260	4,285	4,130	4,165	-35.0	-0.83	897,300	289,655,095,296
[7014]	26/10/28	4,255	4,300	4,135	4,200	-5.0	-0.12	620,900	292,089,167,872
[7014]	26/10/27	4,275	4,335	4,190	4,205	0	+0.00	683,400	292,436,901,888
[7014]	26/10/26	4,100	4,290	4,100	4,205	+65.0	+1.57	812,700	292,436,901,888
[7014]	26/10/23	4,075	4,145	3,995	4,140	-30.0	-0.72	949,500	287,916,457,984
[7014]	26/10/22	4,340	4,385	4,155	4,170	-150.0	-3.47	680,800	290,002,829,312
[7014]	26/10/21	4,310	4,425	4,305	4,320	+5.0	+0.12	657,700	300,434,587,648
[7014]	26/10/20	4,470	4,555	4,275	4,315	-200.0	-4.43	743,400	300,086,853,632
[7014]	26/10/19	4,360	4,530	4,305	4,515	+15.0	+0.33	705,600	313,995,853,824
[7014]	26/10/16	4,385	4,515	4,360	4,500	+150.0	+3.45	785,400	312,952,684,544
[7014]	26/10/15	4,550	4,560	4,350	4,350	-310.0	-6.65	1,097,100	302,520,926,208
[7014]	26/10/14	4,550	4,740	4,540	4,660	+80.0	+1.75	934,400	324,079,878,144
[7014]	26/10/13	4,600	4,625	4,505	4,580	-55.0	-1.19	825,900	318,516,297,728
[7014]	26/10/09	4,400	4,640	4,390	4,635	+200.0	+4.51	1,292,400	322,341,273,600
[7014]	26/10/08	4,475	4,550	4,365	4,435	-150.0	-3.27	1,250,600	308,432,240,640
[7014]	26/10/07	4,600	4,735	4,530	4,585	-45.0	-0.97	968,500	318,863,998,976
[7014]	26/10/06	4,735	4,760	4,535	4,630	-50.0	-1.07	1,260,800	321,993,539,584
[7014]	26/10/05	4,835	4,860	4,605	4,680	-105.0	-2.19	1,395,600	325,470,781,440
[7014]	26/10/02	4,800	4,850	4,680	4,785	+50.0	+1.06	1,133,000	332,773,031,936
[7014]	26/10/01	4,760	4,770	4,630	4,735	-35.0	-0.73	928,300	329,295,757,312
[7014]	26/09/30	4,810	4,835	4,695	4,770	+10.0	+0.21	814,500	331,729,829,888
[7014]	26/09/29	4,820	4,865	4,720	4,760	-25.0	-0.52	732,400	331,034,394,624
[7014]	26/09/28	4,935	4,940	4,770	4,785	-95.0	-1.95	830,800	332,773,031,936
[7014]	26/09/25	4,910	4,935	4,835	4,880	-25.0	-0.51	717,100	339,379,781,632
[7014]	26/09/24	5,130	5,170	4,895	4,905	-165.0	-3.25	1,219,500	341,118,418,944
[7014]	26/09/18	5,060	5,110	4,920	5,070	+10.0	+0.20	1,561,900	352,593,346,560
[7014]	26/09/17	4,705	5,090	4,705	5,060	+395.0	+8.47	2,422,200	351,897,911,296
[7014]	26/09/16	4,820	4,850	4,605	4,665	-85.0	-1.79	1,386,900	324,427,612,160
[7014]	26/09/15	4,650	4,810	4,635	4,750	0	+0.00	1,329,200	330,338,926,592
[7014]	26/09/14	4,540	4,765	4,495	4,750	+170.0	+3.71	1,391,100	330,338,926,592
[7014]	26/09/11	4,405	4,660	4,390	4,580	-90.0	-1.93	2,414,400	318,516,297,728
[7014]	26/09/10	4,825	4,830	4,620	4,670	-225.0	-4.60	1,665,400	324,775,346,176
[7014]	26/09/09	4,815	4,980	4,765	4,895	+30.0	+0.62	1,523,700	340,422,983,680
[7014]	26/09/08	5,060	5,070	4,865	4,865	-215.0	-4.23	1,613,900	338,336,612,352
[7014]	26/09/07	4,870	5,140	4,850	5,080	+280.0	+5.83	2,755,600	353,288,814,592
[7014]	26/09/04	4,650	4,815	4,625	4,800	+200.0	+4.35	1,878,300	333,816,201,216
[7014]	26/09/03	4,510	4,700	4,510	4,600	+115.0	+2.56	1,489,300	319,907,168,256
[7014]	26/09/02	4,450	4,535	4,405	4,485	-80.0	-1.75	1,512,600	311,909,515,264
[7014]	26/09/01	4,835	4,895	4,520	4,565	-275.0	-5.68	1,853,900	317,473,095,680
[7014]	26/08/31	4,740	4,875	4,685	4,840	-40.0	-0.82	1,724,700	336,598,007,808
[7014]	26/08/28	4,775	4,950	4,760	4,880	+105.0	+2.20	1,977,400	339,379,781,632
[7014]	26/08/27	4,730	4,775	4,645	4,775	+170.0	+3.69	1,477,000	332,077,563,904
[7014]	26/08/26	4,560	4,670	4,505	4,605	+55.0	+1.21	1,134,100	320,254,902,272
[7014]	26/08/25	4,490	4,630	4,445	4,550	+60.0	+1.34	1,274,300	316,429,926,400
[7014]	26/08/24	4,405	4,535	4,325	4,490	+70.0	+1.58	1,593,900	312,257,216,512
[7014]	26/08/21	4,445	4,505	4,230	4,420	-165.0	-3.60	2,322,900	307,389,071,360
[7014]	26/08/20	4,640	4,950	4,500	4,585	+295.0	+6.88	3,509,700	318,863,998,976
[7014]	26/08/19	4,480	4,500	4,265	4,290	-330.0	-7.14	1,448,700	298,348,216,320
[7014]	26/08/18	4,440	4,670	4,390	4,620	+110.0	+2.44	1,514,500	321,298,071,552
[7014]	26/08/17	4,470	4,595	4,440	4,510	+55.0	+1.23	976,000	313,648,119,808
[7014]	26/08/14	4,430	4,580	4,425	4,455	+35.0	+0.79	1,610,500	309,823,143,936
[7014]	26/08/13	4,385	4,545	4,385	4,420	+35.0	+0.80	991,400	307,389,071,360
[7014]	26/08/12	4,290	4,445	4,280	4,385	+75.0	+1.74	814,700	304,954,998,784
[7014]	26/08/10	4,220	4,405	4,110	4,310	-20.0	-0.46	1,306,900	299,740,233,728
[7014]	26/08/07	4,580	4,680	4,245	4,330	-30.0	-0.69	2,253,300	301,131,137,024
[7014]	26/08/06	4,195	4,410	4,160	4,360	+60.0	+1.40	1,063,900	303,217,475,584
[7014]	26/08/05	4,195	4,340	4,140	4,300	+145.0	+3.49	1,044,800	299,044,765,696
[7014]	26/08/04	4,090	4,230	4,070	4,155	+30.0	+0.73	1,085,900	288,960,708,608
[7014]	26/08/03	4,200	4,210	4,055	4,125	-215.0	-4.95	1,970,000	286,874,337,280
[7014]	26/07/31	4,390	4,475	4,240	4,340	+90.0	+2.12	1,471,400	301,826,572,288
[7014]	26/07/30	4,135	4,315	4,060	4,250	+115.0	+2.78	1,116,000	295,567,523,840
[7014]	26/07/29	4,435	4,440	3,995	4,135	-240.0	-5.49	1,851,700	287,569,805,312
[7014]	26/07/28	4,530	4,605	4,325	4,375	-85.0	-1.91	1,748,900	304,260,677,632
[7014]	26/07/27	4,345	4,520	4,320	4,460	+175.0	+4.08	1,417,500	310,172,024,832
[7014]	26/07/24	4,235	4,410	4,150	4,285	+45.0	+1.06	1,717,800	298,001,596,416
[7014]	26/07/23	4,160	4,270	4,130	4,240	+80.0	+1.92	1,197,800	294,533,693,440
[7014]	26/07/22	3,960	4,270	3,930	4,160	+265.0	+6.80	1,664,700	288,976,470,016
[7014]	26/07/21	3,800	3,925	3,720	3,895	+110.0	+2.91	761,700	270,568,112,128
[7014]	26/07/17	3,755	3,785	3,650	3,785	-175	-4.42	1,395,500	-
[7014]	26/07/16	4,015	4,110	3,905	3,960	-55	-1.37	937,700	-
[7014]	26/07/15	3,950	4,050	3,880	4,015	+135	+3.48	1,343,300	-
[7014]	26/07/14	3,750	3,935	3,660	3,880	+85	+2.24	1,218,100	-
[7014]	26/07/13	3,770	3,925	3,760	3,795	-5	-0.13	827,200	-
[7014]	26/07/10	3,760	3,885	3,740	3,800	+40	+1.06	702,400	-
[7014]	26/07/09	3,880	3,905	3,720	3,760	-130	-3.34	1,197,500	-
[7014]	26/07/08	4,090	4,245	3,890	3,890	-310	-7.38	1,629,300	-
[7014]	26/07/07	4,250	4,395	4,085	4,200	+20	+0.48	2,796,400	-
[7014]	26/07/06	3,675	4,185	3,660	4,180	+540	+14.84	2,436,500	-
[7014]	26/07/03	3,640	3,710	3,535	3,640	+70	+1.96	970,400	-
[7014]	26/07/02	3,510	3,680	3,510	3,570	+55	+1.56	1,166,500	-
[7014]	26/07/01	3,510	3,615	3,505	3,515	-30	-0.85	775,900	-
[7014]	26/06/30	3,620	3,645	3,520	3,545	-45	-1.25	578,700	-
[7014]	26/06/29	3,655	3,755	3,540	3,590	-100	-2.71	960,900	-
[7014]	26/06/26	3,620	3,730	3,620	3,690	+50	+1.37	892,100	-
[7014]	26/06/25	3,730	3,775	3,605	3,640	-20	-0.55	420,600	-
[7014]	26/06/24	3,670	3,755	3,630	3,660	-15	-0.41	506,900	-
[7014]	26/06/23	3,875	3,905	3,620	3,675	-165	-4.30	1,041,100	-
[7014]	26/06/22	3,800	3,865	3,705	3,840	0	0.00	884,700	-
[7014]	26/06/19	3,840	3,890	3,750	3,840	0	0.00	959,700	-
[7014]	26/06/18	3,845	4,015	3,835	3,840	-35	-0.90	803,900	-
[7014]	26/06/17	3,755	3,965	3,750	3,875	+105	+2.79	1,283,000	-
[7014]	26/06/16	3,765	3,865	3,720	3,770	+5	+0.13	1,306,100	-
[7014]	26/06/15	3,685	3,850	3,655	3,765	+220	+6.21	1,842,100	-
[7014]	26/06/12	3,480	3,625	3,425	3,545	+115	+3.35	1,123,200	-
[7014]	26/06/11	3,345	3,510	3,250	3,430	+15	+0.44	1,591,100	-
[7014]	26/06/10	3,440	3,550	3,385	3,415	-95	-2.71	903,000	-
[7014]	26/06/09	3,610	3,640	3,485	3,510	-80	-2.23	1,782,900	-
[7014]	26/06/08	3,550	3,655	3,525	3,590	-105	-2.84	1,128,800	-
[7014]	26/06/05	3,655	3,735	3,645	3,695	+250	+7.26	1,314,900	-
[7014]	26/06/04	3,485	3,545	3,420	3,445	-110	-3.09	1,325,000	-
[7014]	26/06/03	3,475	3,645	3,405	3,555	+85	+2.45	1,314,400	-
[7014]	26/06/02	3,455	3,490	3,325	3,470	-55	-1.56	1,615,200	-
[7014]	26/06/01	3,700	3,745	3,480	3,525	-210	-5.62	1,741,900	-
[7014]	26/05/29	3,790	3,800	3,605	3,735	-65	-1.71	1,763,900	-
[7014]	26/05/28	4,085	4,110	3,755	3,800	-275	-6.75	1,352,400	-
[7014]	26/05/27	4,240	4,295	4,030	4,075	-140	-3.32	903,400	-
[7014]	26/05/26	4,080	4,480	4,065	4,215	+135	+3.31	1,674,700	-
[7014]	26/05/25	3,945	4,080	3,925	4,080	+265	+6.95	1,040,400	-
[7014]	26/05/22	3,800	3,895	3,725	3,815	+60.0	+1.60	999,800	-
[7014]	26/05/21	3,730	3,825	3,660	3,755	+80.0	+2.18	1,049,700	-
[7014]	26/05/20	3,895	3,895	3,655	3,675	-210.0	-5.41	1,110,900	-
[7014]	26/05/19	4,080	4,110	3,835	3,885	-265.0	-6.39	1,733,300	-
[7014]	26/05/18	4,375	4,380	4,055	4,150	-225.0	-5.14	2,957,200	-
[7014]	26/05/15	4,095	4,375	4,030	4,375	+700.0	+19.05	3,007,100	-
[7014]	26/05/14	4,005	4,030	3,570	3,675	-355.0	-8.81	2,677,200	-
[7014]	26/05/13	4,040	4,140	4,015	4,030	+10	+0.25	1,590,500	-
[7014]	26/05/12	4,070	4,100	4,020	4,020	+5	+0.12	1,341,800	-
[7014]	26/05/11	3,975	4,055	3,970	4,015	+35	+0.88	1,082,800	-
[7014]	26/05/08	4,050	4,070	3,970	3,980	-75	-1.85	1,312,000	-
[7014]	26/05/07	4,090	4,140	4,050	4,055	+30	+0.75	1,634,000	-
[7014]	26/05/01	4,000	4,060	3,980	4,025	-25	-0.62	794,000	-
[7014]	26/04/30	4,025	4,060	3,970	4,050	-95	-2.29	928,100	-
[7014]	26/04/28	4,095	4,150	4,025	4,145	+15	+0.36	924,000	-
[7014]	26/04/27	4,040	4,180	3,950	4,130	+75	+1.85	1,509,300	-
[7014]	26/04/24	4,100	4,105	3,995	4,055	0	0.00	1,114,100	-
[7014]	26/04/23	4,320	4,320	3,990	4,055	-335	-7.63	2,179,100	-
[7014]	26/04/22	4,050	4,435	3,970	4,390	+335	+8.26	3,014,700	-
[7014]	26/04/21	4,080	4,110	3,920	4,055	-20	-0.49	1,432,800	-
[7014]	26/04/20	4,060	4,140	4,045	4,075	+20	+0.49	1,011,600	-
[7014]	26/04/17	4,080	4,105	3,995	4,055	-60	-1.46	849,800	-
[7014]	26/04/16	4,025	4,115	3,935	4,115	+85	+2.11	1,421,900	-
[7014]	26/04/15	4,180	4,195	4,000	4,030	-145	-3.47	1,260,400	-
[7014]	26/04/14	4,190	4,205	4,130	4,175	+55	+1.33	779,500	-
[7014]	26/04/13	4,045	4,170	4,025	4,120	+50	+1.23	1,001,700	-
[7014]	26/04/10	4,320	4,320	4,035	4,070	-245	-5.68	2,145,200	-
[7014]	26/04/09	4,610	4,620	4,315	4,315	-300	-6.50	1,485,700	-
[7014]	26/04/08	4,650	4,695	4,580	4,615	+295	+6.83	1,267,600	-
[7014]	26/04/07	4,340	4,385	4,270	4,320	-20	-0.46	615,600	-
[7014]	26/04/06	4,420	4,465	4,330	4,340	-25	-0.57	760,200	-
[7014]	26/04/03	4,365	4,400	4,320	4,365	+70	+1.63	746,500	-
[7014]	26/04/02	4,440	4,480	4,215	4,295	-130	-2.94	1,546,800	-
[7014]	26/04/01	4,385	4,425	4,290	4,425	+250	+5.99	1,044,300	-
[7014]	26/03/31	4,170	4,340	4,095	4,175	-110	-2.57	1,461,600	-
[7014]	26/03/30	4,260	4,310	4,140	4,285	-225	-4.99	1,119,000	-
[7014]	26/03/27	4,540	4,560	4,350	4,510	-100	-2.17	1,240,800	-
[7014]	26/03/26	4,675	4,750	4,460	4,610	+110	+2.44	1,308,600	-
[7014]	26/03/25	4,495	4,535	4,375	4,500	+180	+4.17	1,215,800	-
[7014]	26/03/24	4,695	4,695	4,265	4,320	-165	-3.68	1,442,100	-
[7014]	26/03/23	4,660	4,695	4,435	4,485	-505	-10.12	1,115,100	-
[7014]	26/03/19	4,975	5,130	4,955	4,990	-140	-2.73	1,252,600	-
[7014]	26/03/18	4,935	5,130	4,880	5,130	+335	+6.99	1,028,800	-
[7014]	26/03/17	4,785	5,020	4,760	4,795	+40	+0.84	1,204,800	-
[7014]	26/03/16	4,780	4,860	4,625	4,755	-10	-0.21	646,600	-
[7014]	26/03/13	4,610	4,835	4,590	4,765	+15	+0.32	1,211,400	-
[7014]	26/03/12	4,770	4,800	4,635	4,750	-90	-1.86	869,300	-
[7014]	26/03/11	4,770	4,970	4,750	4,840	+75	+1.57	940,300	-
[7014]	26/03/10	4,860	4,905	4,760	4,765	+115	+2.47	949,100	-
[7014]	26/03/09	4,610	4,665	4,435	4,650	-310	-6.25	1,490,200	-
[7014]	26/03/06	4,860	4,975	4,785	4,960	-120	-2.36	1,535,800	-
[7014]	26/03/05	5,100	5,350	4,970	5,080	+355	+7.51	1,566,800	-
[7014]	26/03/04	5,000	5,080	4,575	4,725	-525	-10.00	2,332,500	-
[7014]	26/03/03	5,600	5,750	5,250	5,250	-350	-6.25	1,326,100	-
[7014]	26/03/02	5,470	5,680	5,410	5,600	+30	+0.54	1,349,500	-
[7014]	26/02/27	5,600	5,630	5,460	5,570	-110	-1.94	1,275,700	-
[7014]	26/02/26	5,500	5,710	5,430	5,680	+180	+3.27	1,287,100	-
[7014]	26/02/25	5,580	5,630	5,380	5,500	-10	-0.18	1,303,300	-
[7014]	26/02/24	5,600	5,610	5,430	5,510	-120	-2.13	1,611,700	-
[7014]	26/02/20	5,640	5,810	5,610	5,630	-100	-1.75	1,173,600	-
[7014]	26/02/19	5,750	5,830	5,560	5,730	+40	+0.70	1,927,800	-
[7014]	26/02/18	5,700	6,050	5,670	5,690	+100	+1.79	2,493,200	-
[7014]	26/02/17	5,640	5,730	5,510	5,590	-140	-2.44	2,184,200	-
[7014]	26/02/16	5,500	5,850	5,480	5,730	+300	+5.52	3,337,300	-
[7014]	26/02/13	5,000	5,450	4,975	5,430	+555	+11.38	5,628,900	-
[7014]	26/02/12	4,915	5,020	4,845	4,875	-40	-0.81	2,494,500	-
[7014]	26/02/10	4,740	4,975	4,690	4,915	+230	+4.91	2,818,400	-
[7014]	26/02/09	4,800	4,810	4,675	4,685	+130	+2.85	2,511,200	-
[7014]	26/02/06	4,315	4,555	4,225	4,555	+190	+4.35	1,790,600	-
[7014]	26/02/05	4,570	4,570	4,295	4,365	-205	-4.49	1,862,200	-
[7014]	26/02/04	4,480	4,625	4,390	4,570	+160	+3.63	2,124,000	-
[7014]	26/02/03	4,260	4,495	4,200	4,410	+360	+8.89	2,429,700	-
[7014]	26/02/02	4,255	4,290	4,005	4,050	-150	-3.57	1,887,700	-
[7014]	26/01/30	4,305	4,325	4,170	4,200	-170	-3.89	1,397,800	-
[7014]	26/01/29	4,290	4,380	4,240	4,370	+195	+4.67	1,668,100	-
[7014]	26/01/28	4,180	4,250	4,095	4,175	-125	-2.91	1,762,100	-
[7014]	26/01/27	4,240	4,305	4,145	4,300	+45	+1.06	1,450,400	-
[7014]	26/01/26	4,350	4,410	4,235	4,255	-140	-3.19	1,928,500	-
[7014]	26/01/23	4,335	4,580	4,300	4,395	+60	+1.38	2,126,000	-
[7014]	26/01/22	4,570	4,585	4,325	4,335	-195	-4.30	1,638,000	-
[7014]	26/01/21	4,380	4,630	4,345	4,530	+20	+0.44	1,929,400	-
[7014]	26/01/20	4,800	4,845	4,510	4,510	-280	-5.85	2,294,600	-
[7014]	26/01/19	4,730	4,815	4,650	4,790	+75	+1.59	1,798,200	-
[7014]	26/01/16	4,725	4,795	4,580	4,715	+50	+1.07	2,394,700	-
[7014]	26/01/15	4,550	4,750	4,465	4,665	+45	+0.97	2,895,200	-
[7014]	26/01/14	4,580	4,745	4,550	4,620	+110	+2.44	3,598,500	-
[7014]	26/01/13	4,395	4,530	4,355	4,510	+365	+8.81	3,724,400	-
[7014]	26/01/09	4,030	4,200	3,950	4,145	+130	+3.24	2,836,300	-
[7014]	26/01/08	3,880	4,060	3,840	4,015	+155	+4.02	2,608,900	-
[7014]	26/01/07	3,680	3,960	3,650	3,860	+120	+3.21	2,571,600	-
[7014]	26/01/06	3,765	3,765	3,655	3,740	+35	+0.94	1,633,300	-
[7014]	26/01/05	3,590	3,740	3,580	3,705	+165	+4.66	2,370,000	-
[7014]	25/12/30	3,550	3,575	3,510	3,540	-115	-3.15	1,780,300	-
[7014]	25/12/29	3,500	3,675	3,495	3,655	+160	+4.58	1,709,300	-
[7014]	25/12/26	3,500	3,525	3,455	3,495	+20	+0.58	1,378,800	-
[7014]	25/12/25	3,600	3,610	3,425	3,475	-195	-5.31	2,416,300	-
[7014]	25/12/24	3,645	3,685	3,565	3,670	-5	-0.14	1,440,500	-
[7014]	25/12/23	3,620	3,730	3,555	3,675	+45	+1.24	1,896,700	-
[7014]	25/12/22	3,600	3,655	3,555	3,630	+40	+1.11	1,947,400	-
[7014]	25/12/19	3,500	3,620	3,485	3,590	+45	+1.27	1,939,400	-
[7014]	25/12/18	3,450	3,625	3,435	3,545	+25	+0.71	1,949,900	-
[7014]	25/12/17	3,645	3,650	3,420	3,520	-125	-3.43	2,918,300	-
[7014]	25/12/16	3,900	3,930	3,620	3,645	-305	-7.72	2,164,200	-
[7014]	25/12/15	3,950	4,010	3,865	3,950	-200	-4.82	2,978,200	-
[7014]	25/12/12	4,075	4,170	4,065	4,150	+145	+3.62	1,089,500	-
[7014]	25/12/11	4,145	4,165	4,005	4,005	-70	-1.72	1,355,100	-
[7014]	25/12/10	4,380	4,380	4,070	4,075	-325	-7.39	2,597,500	-
[7014]	25/12/09	4,310	4,450	4,285	4,400	+60	+1.38	1,062,500	-
[7014]	25/12/08	4,425	4,430	4,295	4,340	-85	-1.92	914,700	-
[7014]	25/12/05	4,370	4,450	4,320	4,425	+80	+1.84	1,171,800	-
[7014]	25/12/04	4,330	4,370	4,295	4,345	+35	+0.81	932,000	-
[7014]	25/12/03	4,335	4,365	4,265	4,310	+20	+0.47	1,010,900	-
[7014]	25/12/02	4,380	4,455	4,290	4,290	-90	-2.05	1,368,500	-
[7014]	25/12/01	4,550	4,565	4,355	4,380	-225	-4.89	1,785,200	-
[7014]	25/11/28	4,480	4,645	4,455	4,605	+195	+4.42	2,825,500	-
[7014]	25/11/27	4,370	4,465	4,350	4,410	+95	+2.20	1,566,700	-
[7014]	25/11/26	4,280	4,375	4,240	4,315	+80	+1.89	1,384,500	-
[7014]	25/11/25	4,500	4,510	4,170	4,235	-175	-3.97	2,018,500	-
[7014]	25/11/21	4,495	4,525	4,370	4,410	-305	-6.47	2,550,900	-
[7014]	25/11/20	4,555	4,765	4,525	4,715	+370	+8.52	2,808,600	-
[7014]	25/11/19	4,485	4,520	4,220	4,345	-130	-2.91	2,621,100	-
[7014]	25/11/18	4,660	4,730	4,475	4,475	-335	-6.96	2,595,000	-
[7014]	25/11/17	4,545	4,960	4,450	4,810	+220	+4.79	3,882,900	-
[7014]	25/11/14	4,415	4,650	4,340	4,590	+5	+0.11	3,324,900	-
[7014]	25/11/13	4,505	4,585	4,390	4,585	+150	+3.38	2,584,300	-
[7014]	25/11/12	4,300	4,510	4,270	4,435	+105	+2.42	2,678,500	-
[7014]	25/11/11	4,455	4,475	4,200	4,330	-195	-4.31	3,686,500	-
[7014]	25/11/10	4,570	4,685	4,505	4,525	+140	+3.19	3,098,100	-
[7014]	25/11/07	4,525	4,545	4,360	4,385	-280	-6.00	2,834,500	-
[7014]	25/11/06	4,880	4,920	4,635	4,665	-200	-4.11	2,309,000	-
[7014]	25/11/05	4,760	4,900	4,655	4,865	-35	-0.71	3,141,400	-
[7014]	25/11/04	5,350	5,360	4,870	4,900	-350	-6.67	3,116,200	-
[7014]	25/10/31	5,170	5,270	5,110	5,250	-10	-0.19	2,013,400	-
[7014]	25/10/30	5,110	5,300	5,080	5,260	+50	+0.96	3,122,100	-
[7014]	25/10/29	5,550	5,620	5,130	5,210	-220	-4.05	4,259,700	-
[7014]	25/10/28	5,410	5,650	5,250	5,430	+40	+0.74	8,481,500	-
[7014]	25/10/27	5,550	5,600	5,080	5,390	+340	+6.73	10,461,400	-
[7014]	25/10/24	4,550	5,110	4,465	5,050	+640	+14.51	12,883,700	-
[7014]	25/10/23	4,220	4,540	4,210	4,410	+570	+14.84	10,501,800	-
[7014]	25/10/22	3,865	3,945	3,780	3,840	+70	+1.86	3,213,300	-
[7014]	25/10/21	3,845	3,895	3,725	3,770	-15	-0.40	2,036,800	-
[7014]	25/10/20	3,845	3,885	3,700	3,785	+10	+0.26	1,913,700	-
[7014]	25/10/17	3,670	3,910	3,650	3,775	+75	+2.03	3,409,600	-
[7014]	25/10/16	3,690	3,780	3,645	3,700	+80	+2.21	1,717,700	-
[7014]	25/10/15	3,635	3,695	3,590	3,620	+35	+0.98	1,579,100	-
[7014]	25/10/14	3,670	3,695	3,520	3,585	-100	-2.71	2,111,400	-
[7014]	25/10/10	3,750	3,840	3,605	3,685	-70	-1.86	2,156,200	-
[7014]	25/10/09	3,915	3,935	3,715	3,755	-90	-2.34	1,962,500	-
[7014]	25/10/08	3,720	3,955	3,685	3,845	+125	+3.36	3,656,700	-
[7014]	25/10/07	3,750	3,845	3,640	3,720	+105	+2.90	3,345,200	-
[7014]	25/10/06	3,545	3,615	3,475	3,615	+420	+13.15	5,396,000	-
[7014]	25/10/03	3,175	3,200	3,095	3,195	+60	+1.91	1,443,500	-
[7014]	25/10/02	3,245	3,285	3,135	3,135	-95	-2.94	1,366,700	-
[7014]	25/10/01	3,370	3,395	3,215	3,230	-185	-5.42	1,499,100	-
[7014]	25/09/30	3,330	3,455	3,300	3,415	+75	+2.25	1,903,100	-
[7014]	25/09/29	3,445	3,475	3,335	3,340	-55	-1.62	1,545,200	-
[7014]	25/09/26	3,370	3,525	3,350	3,395	+85	+2.57	3,763,100	-
[7014]	25/09/25	3,345	3,415	3,310	3,310	-50	-1.49	2,045,700	-
[7014]	25/09/24	3,100	3,380	3,090	3,360	+310	+10.16	4,412,000	-
[7014]	25/09/22	3,105	3,170	3,020	3,050	-35	-1.13	1,469,800	-
[7014]	25/09/19	3,055	3,125	3,010	3,085	+65	+2.15	2,081,600	-
[7014]	25/09/18	3,095	3,245	3,020	3,020	0	0.00	3,301,900	-
[7014]	25/09/17	3,030	3,040	2,995	3,020	-30	-0.98	1,278,500	-
[7014]	25/09/16	3,200	3,205	3,035	3,050	-175	-5.43	2,191,300	-
[7014]	25/09/12	3,205	3,270	3,190	3,225	+40	+1.26	1,423,700	-
[7014]	25/09/11	3,150	3,205	3,110	3,185	+25	+0.79	1,744,300	-
[7014]	25/09/10	3,220	3,250	3,125	3,160	+10	+0.32	1,536,700	-
[7014]	25/09/09	3,325	3,360	3,135	3,150	-125	-3.82	2,498,800	-
[7014]	25/09/08	3,320	3,370	3,220	3,275	-75	-2.24	2,253,100	-
[7014]	25/09/05	3,310	3,375	3,245	3,350	+75	+2.29	1,998,800	-