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
[7309]	26/10/29	19,660	20,125	19,625	19,815	+155.0	+0.79	642,600	1,666,439,970,816
[7309]	26/10/28	19,860	20,055	19,350	19,660	+1,210.0	+6.56	973,200	1,653,404,467,200
[7309]	26/10/27	18,605	18,820	18,450	18,450	-155.0	-0.83	304,500	1,551,643,574,272
[7309]	26/10/26	18,455	18,780	18,350	18,605	+50.0	+0.27	266,800	1,564,678,946,816
[7309]	26/10/23	18,580	18,860	18,520	18,555	+185.0	+1.01	313,400	1,560,474,025,984
[7309]	26/10/22	18,475	18,600	18,355	18,370	-125.0	-0.68	182,300	1,544,915,517,440
[7309]	26/10/21	18,855	18,855	18,495	18,495	-285.0	-1.52	306,000	1,555,428,016,128
[7309]	26/10/20	18,645	18,880	18,580	18,780	+135.0	+0.72	252,900	1,579,396,497,408
[7309]	26/10/19	18,690	18,715	18,480	18,645	+215.0	+1.17	218,400	1,568,043,040,768
[7309]	26/10/16	18,415	18,720	18,405	18,430	+75.0	+0.41	236,500	1,549,961,527,296
[7309]	26/10/15	17,730	18,440	17,730	18,355	+445.0	+2.48	430,700	1,543,654,080,512
[7309]	26/10/14	17,920	18,035	17,745	17,910	+65.0	+0.36	248,800	1,506,229,616,640
[7309]	26/10/13	17,850	17,985	17,765	17,845	+145.0	+0.82	257,000	1,500,763,127,808
[7309]	26/10/09	17,930	17,940	17,615	17,700	+115.0	+0.65	223,000	1,492,580,171,776
[7309]	26/10/08	17,410	17,690	17,265	17,585	+105.0	+0.60	214,600	1,482,882,547,712
[7309]	26/10/07	17,460	17,605	17,460	17,480	+20.0	+0.11	212,000	1,474,028,240,896
[7309]	26/10/06	17,555	17,645	17,410	17,460	-65.0	-0.37	217,800	1,472,341,737,472
[7309]	26/10/05	17,585	17,650	17,525	17,525	+40.0	+0.23	238,800	1,477,822,906,368
[7309]	26/10/02	17,660	17,690	17,435	17,485	-285.0	-1.60	290,900	1,474,449,899,520
[7309]	26/10/01	17,665	17,865	17,630	17,770	-55.0	-0.31	228,100	1,498,482,999,296
[7309]	26/09/30	17,770	17,870	17,615	17,825	-45.0	-0.25	254,800	1,503,120,982,016
[7309]	26/09/29	17,860	17,945	17,705	17,870	-30.0	-0.17	238,300	1,506,915,647,488
[7309]	26/09/28	18,015	18,015	17,860	17,900	-125.0	-0.69	239,000	1,509,445,468,160
[7309]	26/09/25	18,085	18,100	17,850	18,025	+65.0	+0.36	240,900	1,519,986,278,400
[7309]	26/09/24	18,220	18,305	17,895	17,960	-265.0	-1.45	297,300	1,514,504,978,432
[7309]	26/09/18	18,380	18,405	18,115	18,225	-155.0	-0.84	385,900	1,536,851,574,784
[7309]	26/09/17	18,250	18,605	18,250	18,380	+305.0	+1.69	290,300	1,549,922,205,696
[7309]	26/09/16	18,220	18,230	17,740	18,075	+170.0	+0.95	250,000	1,524,202,602,496
[7309]	26/09/15	18,050	18,065	17,800	17,905	+35.0	+0.20	246,100	1,509,866,995,712
[7309]	26/09/14	18,170	18,250	17,810	17,870	-45.0	-0.25	261,100	1,506,915,647,488
[7309]	26/09/11	17,900	18,075	17,715	17,915	-230.0	-1.27	343,800	1,510,710,312,960
[7309]	26/09/10	18,120	18,265	17,975	18,145	-130.0	-0.71	235,300	1,542,159,859,712
[7309]	26/09/09	18,380	18,395	18,160	18,275	-175.0	-0.95	271,600	1,553,208,573,952
[7309]	26/09/08	18,625	18,815	18,450	18,450	-330.0	-1.76	296,500	1,568,081,969,152
[7309]	26/09/07	19,015	19,015	18,730	18,780	-475.0	-2.47	293,400	1,596,129,017,856
[7309]	26/09/04	19,210	19,300	18,835	19,255	-35.0	-0.18	304,300	1,636,499,718,144
[7309]	26/09/03	19,305	19,365	19,015	19,290	-40.0	-0.21	237,000	1,639,474,397,184
[7309]	26/09/02	19,600	19,745	19,330	19,330	-500.0	-2.52	355,000	1,642,874,011,648
[7309]	26/09/01	19,820	19,910	19,430	19,830	-115.0	-0.58	267,900	1,685,369,520,128
[7309]	26/08/31	19,985	20,040	19,800	19,945	+70.0	+0.35	347,800	1,695,143,428,096
[7309]	26/08/28	19,870	20,115	19,790	19,875	+5.0	+0.03	235,500	1,689,194,070,016
[7309]	26/08/27	19,670	20,020	19,655	19,870	+95.0	+0.48	195,600	1,688,769,134,592
[7309]	26/08/26	19,975	20,120	19,705	19,775	-300.0	-1.49	238,800	1,680,694,968,320
[7309]	26/08/25	20,315	20,450	20,070	20,075	-10.0	-0.05	206,600	1,706,192,273,408
[7309]	26/08/24	20,105	20,475	19,990	20,085	-275.0	-1.35	164,500	1,707,042,144,256
[7309]	26/08/21	20,430	20,665	20,300	20,360	-125.0	-0.61	192,200	1,730,414,641,152
[7309]	26/08/20	20,415	20,775	20,255	20,485	+1,050.0	+5.40	366,800	1,741,038,551,040
[7309]	26/08/19	19,370	19,520	19,280	19,435	+65.0	+0.34	229,800	1,651,798,048,768
[7309]	26/08/18	19,435	19,565	19,155	19,370	-160.0	-0.82	170,200	1,646,273,626,112
[7309]	26/08/17	20,130	20,335	19,515	19,530	-600.0	-2.98	208,900	1,659,872,215,040
[7309]	26/08/14	19,900	20,290	19,875	20,130	+105.0	+0.52	225,200	1,710,866,694,144
[7309]	26/08/13	20,305	20,320	19,725	20,025	-295.0	-1.45	250,800	1,701,942,657,024
[7309]	26/08/12	20,185	20,410	20,045	20,320	+60.0	+0.30	331,600	1,727,015,026,688
[7309]	26/08/10	20,120	20,315	19,880	20,260	+350.0	+1.76	208,000	1,721,915,539,456
[7309]	26/08/07	19,560	19,945	19,445	19,910	+345.0	+1.76	229,500	1,692,168,749,056
[7309]	26/08/06	19,680	19,750	19,405	19,565	+115.0	+0.59	283,700	1,662,846,894,080
[7309]	26/08/05	19,445	19,715	19,220	19,450	+5.0	+0.03	318,000	1,653,072,986,112
[7309]	26/08/04	19,780	20,010	19,185	19,445	-190.0	-0.97	366,300	1,652,647,919,616
[7309]	26/08/03	19,625	19,710	19,160	19,635	-490.0	-2.43	365,600	1,668,796,252,160
[7309]	26/07/31	20,060	20,410	20,045	20,125	-845.0	-4.03	574,000	1,710,441,758,720
[7309]	26/07/30	21,280	21,530	20,635	20,970	-95.0	-0.45	444,100	1,782,259,122,176
[7309]	26/07/29	20,175	21,275	19,955	21,065	+1,980.0	+10.37	1,056,500	1,790,333,288,448
[7309]	26/07/28	19,100	19,420	18,975	19,085	+35.0	+0.18	471,500	1,622,051,258,368
[7309]	26/07/27	18,865	19,135	18,695	19,050	+480.0	+2.58	375,200	1,619,076,579,328
[7309]	26/07/24	18,395	18,650	18,325	18,570	-115.0	-0.62	220,700	1,578,280,943,616
[7309]	26/07/23	18,350	18,825	18,305	18,685	+155.0	+0.84	379,600	1,588,054,851,584
[7309]	26/07/22	18,395	18,650	18,320	18,530	+135.0	+0.73	428,700	1,574,881,329,152
[7309]	26/07/21	18,865	18,885	18,240	18,395	-360.0	-1.92	495,500	1,563,407,548,416
[7309]	26/07/17	19,500	19,605	18,710	18,755	+615	+3.39	642,800	-
[7309]	26/07/16	17,800	18,330	17,730	18,140	+550	+3.13	524,500	-
[7309]	26/07/15	17,675	17,685	17,420	17,590	-85	-0.48	238,700	-
[7309]	26/07/14	17,300	17,785	17,300	17,675	+145	+0.83	401,500	-
[7309]	26/07/13	16,975	17,655	16,900	17,530	+555	+3.27	396,100	-
[7309]	26/07/10	17,005	17,385	16,975	16,975	-115	-0.67	262,000	-
[7309]	26/07/09	17,000	17,170	16,950	17,090	-20	-0.12	220,300	-
[7309]	26/07/08	17,185	17,355	17,075	17,110	-270	-1.55	324,000	-
[7309]	26/07/07	17,820	17,865	17,380	17,380	-440	-2.47	279,900	-
[7309]	26/07/06	17,570	17,820	17,525	17,820	+280	+1.60	182,000	-
[7309]	26/07/03	17,315	17,770	17,075	17,540	+415	+2.42	193,800	-
[7309]	26/07/02	17,360	17,500	17,125	17,125	-35	-0.20	217,000	-
[7309]	26/07/01	17,270	17,395	17,015	17,160	-185	-1.07	176,400	-
[7309]	26/06/30	17,465	17,605	17,345	17,345	-65	-0.37	226,400	-
[7309]	26/06/29	17,465	17,535	17,210	17,410	-290	-1.64	271,500	-
[7309]	26/06/26	17,430	17,920	17,430	17,700	+360	+2.08	302,100	-
[7309]	26/06/25	16,925	17,420	16,750	17,340	+590	+3.52	245,600	-
[7309]	26/06/24	17,040	17,055	16,570	16,750	-280	-1.64	194,600	-
[7309]	26/06/23	17,255	17,275	17,030	17,030	-230	-1.33	199,400	-
[7309]	26/06/22	17,080	17,550	17,080	17,260	+55	+0.32	221,700	-
[7309]	26/06/19	17,090	17,325	17,055	17,205	+115	+0.67	364,600	-
[7309]	26/06/18	17,080	17,180	16,840	17,090	+170	+1.00	321,400	-
[7309]	26/06/17	16,780	16,970	16,615	16,920	+325	+1.96	252,300	-
[7309]	26/06/16	16,440	16,595	16,375	16,595	+220	+1.34	231,900	-
[7309]	26/06/15	16,935	17,205	16,330	16,375	-395	-2.36	303,400	-
[7309]	26/06/12	16,900	17,145	16,610	16,770	-115	-0.68	476,800	-
[7309]	26/06/11	16,020	17,220	15,890	16,885	+995	+6.26	623,400	-
[7309]	26/06/10	15,580	15,915	15,510	15,890	+315	+2.02	282,800	-
[7309]	26/06/09	15,525	15,765	15,320	15,575	+55	+0.35	357,900	-
[7309]	26/06/08	15,665	15,700	15,410	15,520	-145	-0.93	349,100	-
[7309]	26/06/05	15,900	16,000	15,615	15,665	-85	-0.54	370,700	-
[7309]	26/06/04	15,820	15,885	15,670	15,750	-350	-2.17	508,100	-
[7309]	26/06/03	16,280	16,385	16,100	16,100	-360	-2.19	352,100	-
[7309]	26/06/02	16,050	16,575	16,015	16,460	+255	+1.57	392,500	-
[7309]	26/06/01	16,555	16,645	16,085	16,205	-300	-1.82	278,000	-
[7309]	26/05/29	16,500	16,905	16,405	16,505	-100	-0.60	614,600	-
[7309]	26/05/28	16,675	16,780	16,525	16,605	-60	-0.36	196,600	-
[7309]	26/05/27	16,670	16,930	16,475	16,665	+100	+0.60	238,400	-
[7309]	26/05/26	16,545	16,620	16,315	16,565	+30	+0.18	195,300	-
[7309]	26/05/25	16,935	17,000	16,460	16,535	-355	-2.10	279,300	-
[7309]	26/05/22	17,000	17,085	16,880	16,890	-130.0	-0.76	190,500	-
[7309]	26/05/21	17,105	17,155	16,950	17,020	+130.0	+0.77	174,500	-
[7309]	26/05/20	17,055	17,180	16,755	16,890	-285.0	-1.66	365,100	-
[7309]	26/05/19	17,490	17,725	17,080	17,175	-235.0	-1.35	266,100	-
[7309]	26/05/18	17,190	17,430	17,000	17,410	+385.0	+2.26	393,800	-
[7309]	26/05/15	16,650	17,035	16,650	17,025	+355.0	+2.13	292,700	-
[7309]	26/05/14	17,045	17,350	16,670	16,670	-400.0	-2.34	311,100	-
[7309]	26/05/13	16,850	17,280	16,550	17,070	+380.0	+2.28	361,400	-
[7309]	26/05/12	16,265	16,725	16,250	16,690	+175.0	+1.06	361,100	-
[7309]	26/05/11	17,170	17,170	16,300	16,515	-780.0	-4.51	560,600	-
[7309]	26/05/08	17,005	17,500	16,970	17,295	+380.0	+2.25	455,900	-
[7309]	26/05/07	16,790	17,050	16,610	16,915	+270.0	+1.62	484,300	-
[7309]	26/05/01	16,340	16,700	16,325	16,645	+230.0	+1.40	245,900	-
[7309]	26/04/30	16,395	16,805	16,305	16,415	-115.0	-0.70	497,300	-
[7309]	26/04/28	16,550	16,695	16,380	16,530	+255.0	+1.57	343,000	-
[7309]	26/04/27	16,635	16,755	16,215	16,275	-345	-2.08	329,700	-
[7309]	26/04/24	16,775	16,895	16,160	16,620	+645	+4.04	645,800	-
[7309]	26/04/23	16,715	16,725	15,960	15,975	-880	-5.22	472,800	-
[7309]	26/04/22	17,145	17,190	16,750	16,855	-290	-1.69	360,200	-
[7309]	26/04/21	17,195	17,260	17,045	17,145	+40	+0.23	339,500	-
[7309]	26/04/20	17,100	17,180	16,980	17,105	+90	+0.53	262,600	-
[7309]	26/04/17	16,940	17,100	16,770	17,015	-10	-0.06	226,400	-
[7309]	26/04/16	16,605	17,135	16,605	17,025	+420	+2.53	323,700	-
[7309]	26/04/15	16,680	16,790	16,545	16,605	+80	+0.48	408,100	-
[7309]	26/04/14	16,630	16,725	16,455	16,525	-30	-0.18	332,800	-
[7309]	26/04/13	16,580	16,610	16,310	16,555	-65	-0.39	267,500	-
[7309]	26/04/10	16,900	17,080	16,620	16,620	-425	-2.49	279,700	-
[7309]	26/04/09	17,310	17,420	16,980	17,045	-210	-1.22	243,100	-
[7309]	26/04/08	17,200	17,415	17,165	17,255	+75	+0.44	399,800	-
[7309]	26/04/07	17,250	17,380	16,980	17,180	-50	-0.29	214,100	-
[7309]	26/04/06	17,185	17,395	17,150	17,230	+205	+1.20	208,400	-
[7309]	26/04/03	16,640	17,025	16,640	17,025	+205	+1.22	200,900	-
[7309]	26/04/02	16,800	16,980	16,720	16,820	+65	+0.39	227,400	-
[7309]	26/04/01	16,660	16,780	16,600	16,755	+325	+1.98	309,300	-
[7309]	26/03/31	16,430	16,670	16,235	16,430	0	0.00	320,600	-
[7309]	26/03/30	16,135	16,495	16,010	16,430	+135	+0.83	335,200	-
[7309]	26/03/27	16,310	16,460	16,170	16,295	+15	+0.09	323,700	-
[7309]	26/03/26	16,220	16,345	16,195	16,280	+100	+0.62	200,500	-
[7309]	26/03/25	16,480	16,480	16,180	16,180	-190	-1.16	302,100	-
[7309]	26/03/24	16,455	16,460	16,225	16,370	+155	+0.96	280,800	-
[7309]	26/03/23	16,030	16,345	16,030	16,215	-125	-0.76	346,000	-
[7309]	26/03/19	16,300	16,455	16,240	16,340	-320	-1.92	450,200	-
[7309]	26/03/18	16,660	16,745	16,590	16,660	+140	+0.85	248,200	-
[7309]	26/03/17	16,700	16,790	16,520	16,520	-110	-0.66	225,800	-
[7309]	26/03/16	16,315	16,785	16,240	16,630	+350	+2.15	381,600	-
[7309]	26/03/13	15,900	16,455	15,900	16,280	-155	-0.94	412,300	-
[7309]	26/03/12	16,185	16,435	16,075	16,435	+565	+3.56	380,400	-
[7309]	26/03/11	15,980	16,110	15,850	15,870	-210	-1.31	337,600	-
[7309]	26/03/10	16,345	16,440	16,055	16,080	-200	-1.23	365,500	-
[7309]	26/03/09	15,720	16,355	15,720	16,280	+5	+0.03	507,700	-
[7309]	26/03/06	16,055	16,440	16,050	16,275	+130	+0.81	338,400	-
[7309]	26/03/05	16,365	16,435	16,130	16,145	-75	-0.46	407,600	-
[7309]	26/03/04	16,000	16,285	15,965	16,220	+85	+0.53	374,600	-
[7309]	26/03/03	16,390	16,510	16,090	16,135	-545	-3.27	360,200	-
[7309]	26/03/02	16,625	16,680	16,330	16,680	-80	-0.48	266,600	-
[7309]	26/02/27	16,735	16,770	16,505	16,760	+70	+0.42	544,000	-
[7309]	26/02/26	16,895	16,940	16,600	16,690	-180	-1.07	303,100	-
[7309]	26/02/25	16,700	16,995	16,620	16,870	+155	+0.93	242,700	-
[7309]	26/02/24	16,505	16,920	16,500	16,715	-165	-0.98	301,900	-
[7309]	26/02/20	17,080	17,200	16,860	16,880	-395	-2.29	222,900	-
[7309]	26/02/19	16,950	17,395	16,900	17,275	+335	+1.98	228,800	-
[7309]	26/02/18	17,180	17,400	16,930	16,940	-20	-0.12	285,400	-
[7309]	26/02/17	16,950	17,010	16,795	16,960	-90	-0.53	295,400	-
[7309]	26/02/16	16,920	17,410	16,820	17,050	+295	+1.76	427,200	-
[7309]	26/02/13	17,615	17,710	16,755	16,755	-1,000	-5.63	486,300	-
[7309]	26/02/12	18,200	18,345	17,330	17,755	-1,045	-5.56	772,500	-
[7309]	26/02/10	18,705	18,835	18,450	18,800	+290	+1.57	420,300	-
[7309]	26/02/09	18,625	18,780	18,415	18,510	+85	+0.46	396,200	-
[7309]	26/02/06	18,290	18,425	18,175	18,425	+135	+0.74	271,000	-
[7309]	26/02/05	18,400	18,495	18,200	18,290	+285	+1.58	278,800	-
[7309]	26/02/04	17,780	18,035	17,755	18,005	+160	+0.90	293,200	-
[7309]	26/02/03	17,595	17,865	17,545	17,845	+300	+1.71	338,400	-
[7309]	26/02/02	17,590	17,685	17,405	17,545	-85	-0.48	331,400	-
[7309]	26/01/30	17,165	17,660	17,165	17,630	+525	+3.07	497,000	-
[7309]	26/01/29	17,040	17,200	16,850	17,105	-65	-0.38	319,400	-
[7309]	26/01/28	17,250	17,355	17,160	17,170	-180	-1.04	378,300	-
[7309]	26/01/27	17,450	17,565	17,350	17,350	-20	-0.12	333,700	-
[7309]	26/01/26	17,195	17,445	17,165	17,370	+190	+1.11	392,700	-
[7309]	26/01/23	17,155	17,250	17,105	17,180	+70	+0.41	205,600	-
[7309]	26/01/22	17,140	17,335	17,075	17,110	+140	+0.82	228,100	-
[7309]	26/01/21	16,855	16,985	16,695	16,970	+25	+0.15	231,600	-
[7309]	26/01/20	17,000	17,185	16,945	16,945	-270	-1.57	184,300	-
[7309]	26/01/19	17,035	17,215	16,890	17,215	+150	+0.88	180,400	-
[7309]	26/01/16	16,950	17,070	16,915	17,065	+85	+0.50	189,300	-
[7309]	26/01/15	16,690	16,995	16,670	16,980	-10	-0.06	237,100	-
[7309]	26/01/14	16,980	17,030	16,880	16,990	+105	+0.62	372,800	-
[7309]	26/01/13	16,870	16,945	16,785	16,885	+165	+0.99	258,100	-
[7309]	26/01/09	16,580	16,800	16,555	16,720	+165	+1.00	229,500	-
[7309]	26/01/08	16,595	16,665	16,465	16,555	-40	-0.24	246,100	-
[7309]	26/01/07	16,500	16,610	16,460	16,595	-515	-3.01	286,200	-
[7309]	26/01/06	17,015	17,425	16,865	17,110	+245	+1.45	447,700	-
[7309]	26/01/05	16,700	16,950	16,630	16,865	+330	+2.00	314,600	-
[7309]	25/12/30	16,820	16,895	16,480	16,535	-165	-0.99	212,300	-
[7309]	25/12/29	16,620	16,700	16,460	16,700	0	0.00	237,600	-
[7309]	25/12/26	16,635	16,700	16,575	16,700	+105	+0.63	145,400	-
[7309]	25/12/25	16,560	16,630	16,425	16,595	+35	+0.21	83,600	-
[7309]	25/12/24	16,760	16,975	16,540	16,560	-200	-1.19	196,400	-
[7309]	25/12/23	16,760	16,935	16,680	16,760	+100	+0.60	234,300	-
[7309]	25/12/22	16,600	16,670	16,510	16,660	-55	-0.33	175,900	-
[7309]	25/12/19	16,745	16,750	16,645	16,715	+165	+1.00	324,400	-
[7309]	25/12/18	16,690	16,725	16,520	16,550	-40	-0.24	226,100	-
[7309]	25/12/17	16,445	16,750	16,395	16,590	+95	+0.58	195,500	-
[7309]	25/12/16	16,700	16,760	16,495	16,495	-185	-1.11	207,200	-
[7309]	25/12/15	16,755	16,910	16,625	16,680	-15	-0.09	224,600	-
[7309]	25/12/12	16,680	16,760	16,605	16,695	+195	+1.18	225,500	-
[7309]	25/12/11	16,590	16,670	16,485	16,500	-90	-0.54	159,500	-
[7309]	25/12/10	16,600	16,710	16,530	16,590	-80	-0.48	237,500	-
[7309]	25/12/09	16,620	16,745	16,545	16,670	+80	+0.48	175,500	-
[7309]	25/12/08	16,580	16,790	16,540	16,590	+10	+0.06	294,200	-
[7309]	25/12/05	16,700	16,740	16,340	16,580	-25	-0.15	395,600	-
[7309]	25/12/04	16,200	16,615	16,185	16,605	+425	+2.63	380,500	-
[7309]	25/12/03	16,095	16,260	16,010	16,180	-95	-0.58	268,800	-
[7309]	25/12/02	16,320	16,360	16,110	16,275	-100	-0.61	283,000	-
[7309]	25/12/01	16,340	16,600	16,290	16,375	-120	-0.73	347,600	-
[7309]	25/11/28	16,140	16,570	16,140	16,495	+280	+1.73	349,100	-
[7309]	25/11/27	16,200	16,320	16,060	16,215	+20	+0.12	287,000	-
[7309]	25/11/26	15,830	16,300	15,745	16,195	+585	+3.75	523,900	-
[7309]	25/11/25	15,495	15,765	15,350	15,610	+365	+2.39	459,300	-
[7309]	25/11/21	15,090	15,375	15,050	15,245	+270	+1.80	352,000	-
[7309]	25/11/20	14,950	15,105	14,895	14,975	+45	+0.30	281,000	-
[7309]	25/11/19	15,150	15,280	14,930	14,930	-500	-3.24	564,900	-
[7309]	25/11/18	15,560	15,580	15,420	15,430	-155	-0.99	260,200	-
[7309]	25/11/17	15,970	16,030	15,435	15,585	-535	-3.32	360,900	-
[7309]	25/11/14	16,130	16,200	16,025	16,120	+45	+0.28	217,200	-
[7309]	25/11/13	15,870	16,075	15,855	16,075	+105	+0.66	195,400	-
[7309]	25/11/12	16,040	16,155	15,870	15,970	-70	-0.44	259,900	-
[7309]	25/11/11	16,145	16,170	15,980	16,040	-40	-0.25	289,900	-
[7309]	25/11/10	16,090	16,105	15,895	16,080	+5	+0.03	280,400	-
[7309]	25/11/07	16,005	16,085	15,910	16,075	+215	+1.36	331,300	-
[7309]	25/11/06	16,095	16,170	15,845	15,860	-265	-1.64	428,000	-
[7309]	25/11/05	16,480	16,525	16,060	16,125	-170	-1.04	276,200	-
[7309]	25/11/04	16,205	16,380	16,100	16,295	+90	+0.56	439,000	-
[7309]	25/10/31	16,450	16,520	16,165	16,205	-325	-1.97	447,900	-
[7309]	25/10/30	16,440	16,675	16,380	16,530	+280	+1.72	574,100	-
[7309]	25/10/29	16,680	16,740	16,250	16,250	-1,300	-7.41	891,800	-
[7309]	25/10/28	17,550	17,570	17,350	17,550	+125	+0.72	381,800	-
[7309]	25/10/27	17,980	18,030	17,300	17,425	-460	-2.57	603,000	-
[7309]	25/10/24	17,965	18,220	17,850	17,885	+90	+0.51	326,800	-
[7309]	25/10/23	17,645	17,870	17,590	17,795	-130	-0.73	238,300	-
[7309]	25/10/22	17,480	18,020	17,480	17,925	+495	+2.84	406,400	-
[7309]	25/10/21	17,500	17,565	17,385	17,430	-55	-0.31	261,200	-
[7309]	25/10/20	17,795	17,795	17,485	17,485	-90	-0.51	265,500	-
[7309]	25/10/17	17,800	17,865	17,575	17,575	-225	-1.26	257,800	-
[7309]	25/10/16	17,440	17,860	17,425	17,800	+530	+3.07	386,400	-
[7309]	25/10/15	17,170	17,450	17,140	17,270	+400	+2.37	384,600	-
[7309]	25/10/14	17,135	17,325	16,810	16,870	-600	-3.43	525,100	-
[7309]	25/10/10	17,500	17,665	17,470	17,470	-95	-0.54	374,900	-
[7309]	25/10/09	17,840	17,945	17,545	17,565	-200	-1.13	277,200	-
[7309]	25/10/08	17,750	18,035	17,750	17,765	+85	+0.48	403,100	-
[7309]	25/10/07	17,475	17,720	17,410	17,680	+240	+1.38	374,200	-
[7309]	25/10/06	17,150	17,450	17,145	17,440	+385	+2.26	364,600	-
[7309]	25/10/03	16,735	17,055	16,735	17,055	+320	+1.91	314,100	-
[7309]	25/10/02	16,795	16,935	16,635	16,735	-10	-0.06	289,900	-
[7309]	25/10/01	16,515	16,880	16,515	16,745	+145	+0.87	393,800	-
[7309]	25/09/30	16,650	16,795	16,570	16,600	+150	+0.91	410,100	-
[7309]	25/09/29	16,900	17,065	16,450	16,450	-365	-2.17	398,000	-
[7309]	25/09/26	16,605	16,820	16,570	16,815	+115	+0.69	376,800	-
[7309]	25/09/25	16,700	16,770	16,590	16,700	+200	+1.21	450,100	-
[7309]	25/09/24	16,250	16,565	16,100	16,500	+575	+3.61	624,900	-
[7309]	25/09/22	15,900	16,065	15,865	15,925	-30	-0.19	296,800	-
[7309]	25/09/19	16,210	16,320	15,940	15,955	-245	-1.51	477,400	-
[7309]	25/09/18	16,100	16,425	16,085	16,200	-50	-0.31	365,900	-
[7309]	25/09/17	16,305	16,425	16,220	16,250	+80	+0.49	338,900	-
[7309]	25/09/16	15,970	16,245	15,970	16,170	+115	+0.72	310,700	-
[7309]	25/09/12	15,900	16,055	15,900	16,055	+70	+0.44	449,200	-
[7309]	25/09/11	16,090	16,135	15,900	15,985	-230	-1.42	431,300	-
[7309]	25/09/10	16,030	16,280	15,955	16,215	+25	+0.15	565,700	-
[7309]	25/09/09	16,750	16,750	16,190	16,190	-730	-4.31	746,600	-
[7309]	25/09/08	17,045	17,045	16,850	16,920	+50	+0.30	297,500	-
[7309]	25/09/05	17,000	17,260	16,785	16,870	-15	-0.09	389,100	-