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
[4193]	26/10/29	1,961	1,969	1,933	1,934	-30.0	-1.53	13,500	9,942,846,464
[4193]	26/10/28	1,996	1,996	1,957	1,964	-24.0	-1.21	10,600	10,097,079,296
[4193]	26/10/27	1,975	1,990	1,975	1,988	+9.0	+0.45	4,000	10,220,465,152
[4193]	26/10/26	1,987	1,990	1,971	1,979	-9.0	-0.45	9,400	10,174,195,712
[4193]	26/10/23	1,993	2,002	1,987	1,988	-15.0	-0.75	7,700	10,220,465,152
[4193]	26/10/22	2,018	2,025	1,999	2,003	-15.0	-0.74	4,600	10,297,581,568
[4193]	26/10/21	1,997	2,018	1,997	2,018	+25.0	+1.25	2,500	10,374,696,960
[4193]	26/10/20	2,033	2,033	1,993	1,993	-17.0	-0.85	6,000	10,246,170,624
[4193]	26/10/19	2,007	2,016	2,002	2,010	-4.0	-0.20	3,300	10,333,569,024
[4193]	26/10/16	1,989	2,014	1,984	2,014	+27.0	+1.36	8,700	10,354,132,992
[4193]	26/10/15	1,997	2,002	1,977	1,987	-13.0	-0.65	14,500	10,215,323,648
[4193]	26/10/14	1,997	2,003	1,997	2,000	+3.0	+0.15	2,700	10,282,158,080
[4193]	26/10/13	1,997	2,010	1,996	1,997	-3.0	-0.15	7,200	10,266,734,592
[4193]	26/10/09	2,002	2,014	2,000	2,000	-6.0	-0.30	5,700	10,282,158,080
[4193]	26/10/08	2,000	2,006	1,998	2,006	0	+0.00	10,100	10,313,004,032
[4193]	26/10/07	2,017	2,017	2,000	2,006	-15.0	-0.74	10,600	10,313,004,032
[4193]	26/10/06	2,020	2,022	2,007	2,021	-5.0	-0.25	11,900	10,390,120,448
[4193]	26/10/05	2,117	2,117	2,015	2,026	-85.0	-4.03	27,700	10,415,825,920
[4193]	26/10/02	2,111	2,144	2,111	2,111	0	+0.00	2,900	10,852,817,920
[4193]	26/10/01	2,112	2,120	2,111	2,111	0	+0.00	6,000	10,852,817,920
[4193]	26/09/30	2,114	2,122	2,111	2,111	0	+0.00	4,200	10,852,817,920
[4193]	26/09/29	2,111	2,128	2,111	2,111	-147.0	-6.51	24,300	10,852,817,920
[4193]	26/09/28	2,231	2,258	2,218	2,258	+68.0	+3.11	27,300	11,608,556,544
[4193]	26/09/25	2,196	2,196	2,170	2,190	+10.0	+0.46	11,600	11,258,962,944
[4193]	26/09/24	2,180	2,186	2,175	2,180	+20.0	+0.93	10,800	11,207,552,000
[4193]	26/09/18	2,166	2,169	2,155	2,160	+1.0	+0.05	3,000	11,104,731,136
[4193]	26/09/17	2,156	2,159	2,155	2,159	+3.0	+0.14	1,500	11,099,589,632
[4193]	26/09/16	2,162	2,162	2,151	2,156	-5.0	-0.23	2,200	11,084,166,144
[4193]	26/09/15	2,169	2,169	2,152	2,161	+4.0	+0.19	3,000	11,109,871,616
[4193]	26/09/14	2,146	2,157	2,146	2,157	+11.0	+0.51	2,200	11,089,307,648
[4193]	26/09/11	2,155	2,160	2,145	2,146	-9.0	-0.42	3,600	11,032,755,200
[4193]	26/09/10	2,163	2,169	2,155	2,155	-8.0	-0.37	3,700	11,079,025,664
[4193]	26/09/09	2,172	2,172	2,160	2,163	-9.0	-0.41	3,400	11,120,153,600
[4193]	26/09/08	2,178	2,178	2,160	2,172	+2.0	+0.09	2,200	11,166,424,064
[4193]	26/09/07	2,165	2,176	2,160	2,170	+5.0	+0.23	4,200	11,156,141,056
[4193]	26/09/04	2,168	2,168	2,158	2,165	+4.0	+0.19	2,000	11,130,435,584
[4193]	26/09/03	2,180	2,180	2,160	2,161	+4.0	+0.19	1,700	11,109,871,616
[4193]	26/09/02	2,172	2,173	2,140	2,157	-20.0	-0.92	5,600	11,089,307,648
[4193]	26/09/01	2,178	2,184	2,177	2,177	-1.0	-0.05	4,000	11,192,128,512
[4193]	26/08/31	2,173	2,189	2,173	2,178	+12.0	+0.55	7,400	11,197,270,016
[4193]	26/08/28	2,162	2,174	2,150	2,166	+8.0	+0.37	5,900	11,135,577,088
[4193]	26/08/27	2,125	2,160	2,125	2,158	+33.0	+1.55	6,700	11,094,448,128
[4193]	26/08/26	2,121	2,140	2,112	2,125	+5.0	+0.24	7,400	10,924,792,832
[4193]	26/08/25	2,152	2,155	2,120	2,120	-31.0	-1.44	10,200	10,899,087,360
[4193]	26/08/24	2,165	2,176	2,150	2,151	-13.0	-0.60	10,900	11,058,460,672
[4193]	26/08/21	2,165	2,179	2,164	2,164	-1.0	-0.05	4,700	11,125,295,104
[4193]	26/08/20	2,178	2,178	2,163	2,165	+5.0	+0.23	4,100	11,130,435,584
[4193]	26/08/19	2,176	2,180	2,150	2,160	-11.0	-0.51	9,700	11,104,731,136
[4193]	26/08/18	2,200	2,200	2,166	2,171	-19.0	-0.87	9,400	11,161,282,560
[4193]	26/08/17	2,170	2,190	2,158	2,190	+44.0	+2.05	23,200	11,258,962,944
[4193]	26/08/14	2,110	2,150	2,100	2,146	+51.0	+2.43	61,000	11,032,755,200
[4193]	26/08/13	2,400	2,450	2,083	2,095	-315.0	-13.07	129,100	10,770,560,000
[4193]	26/08/12	2,430	2,431	2,383	2,410	+21.0	+0.88	6,700	12,390,000,640
[4193]	26/08/10	2,423	2,428	2,388	2,389	+11.0	+0.46	3,000	12,282,037,248
[4193]	26/08/07	2,378	2,380	2,369	2,378	+9.0	+0.38	1,700	12,225,485,824
[4193]	26/08/06	2,370	2,370	2,369	2,369	-1.0	-0.04	500	12,179,216,384
[4193]	26/08/05	2,381	2,381	2,370	2,370	0	+0.00	1,200	12,184,356,864
[4193]	26/08/04	2,365	2,375	2,365	2,370	+13.0	+0.55	2,000	12,184,356,864
[4193]	26/08/03	2,363	2,365	2,343	2,357	-5.0	-0.21	2,300	12,117,523,456
[4193]	26/07/31	2,341	2,365	2,341	2,362	+21.0	+0.90	1,700	12,143,228,928
[4193]	26/07/30	2,360	2,360	2,341	2,341	-15.0	-0.64	900	12,035,265,536
[4193]	26/07/29	2,350	2,356	2,332	2,356	+11.0	+0.47	2,600	12,112,381,952
[4193]	26/07/28	2,345	2,350	2,344	2,345	0	+0.00	2,300	12,055,830,528
[4193]	26/07/27	2,370	2,370	2,323	2,345	+18.0	+0.77	4,400	12,055,830,528
[4193]	26/07/24	2,330	2,330	2,303	2,327	+33.0	+1.44	2,400	11,963,290,624
[4193]	26/07/23	2,291	2,298	2,291	2,294	+7.0	+0.31	1,500	11,793,635,328
[4193]	26/07/22	2,309	2,309	2,287	2,287	-40.0	-1.72	2,600	11,757,647,872
[4193]	26/07/21	2,300	2,331	2,300	2,327	+28.0	+1.22	2,800	11,963,290,624
[4193]	26/07/17	2,316	2,346	2,299	2,299	-44	-1.88	3,000	-
[4193]	26/07/16	2,362	2,362	2,326	2,343	-7	-0.30	2,700	-
[4193]	26/07/15	2,369	2,369	2,348	2,350	-19	-0.80	2,800	-
[4193]	26/07/14	2,334	2,402	2,333	2,369	+32	+1.37	4,100	-
[4193]	26/07/13	2,335	2,338	2,329	2,337	+15	+0.65	2,500	-
[4193]	26/07/10	2,305	2,322	2,304	2,322	+11	+0.48	1,400	-
[4193]	26/07/09	2,345	2,345	2,304	2,311	+11	+0.48	1,800	-
[4193]	26/07/08	2,300	2,321	2,290	2,300	-2	-0.09	1,400	-
[4193]	26/07/07	2,350	2,350	2,280	2,302	-20	-0.86	4,100	-
[4193]	26/07/06	2,331	2,332	2,295	2,322	+6	+0.26	5,000	-
[4193]	26/07/03	2,303	2,316	2,281	2,316	+16	+0.70	1,900	-
[4193]	26/07/02	2,299	2,300	2,286	2,300	+2	+0.09	5,000	-
[4193]	26/07/01	2,298	2,299	2,292	2,298	+8	+0.35	1,900	-
[4193]	26/06/30	2,277	2,290	2,277	2,290	+20	+0.88	1,200	-
[4193]	26/06/29	2,279	2,299	2,261	2,270	-7	-0.31	4,300	-
[4193]	26/06/26	2,267	2,279	2,257	2,277	-1	-0.04	1,600	-
[4193]	26/06/25	2,283	2,283	2,244	2,278	+40	+1.79	2,200	-
[4193]	26/06/24	2,267	2,267	2,228	2,238	0	0.00	1,500	-
[4193]	26/06/23	2,220	2,238	2,220	2,238	+11	+0.49	1,400	-
[4193]	26/06/22	2,220	2,248	2,220	2,227	+12	+0.54	1,200	-
[4193]	26/06/19	2,219	2,221	2,215	2,215	-23	-1.03	1,400	-
[4193]	26/06/18	2,221	2,238	2,201	2,238	+23	+1.04	1,700	-
[4193]	26/06/17	2,220	2,220	2,180	2,215	+1	+0.05	4,400	-
[4193]	26/06/16	2,208	2,222	2,201	2,214	+19	+0.87	900	-
[4193]	26/06/15	2,202	2,205	2,195	2,195	-7	-0.32	3,300	-
[4193]	26/06/12	2,200	2,244	2,200	2,202	+2	+0.09	1,600	-
[4193]	26/06/11	2,222	2,222	2,200	2,200	-33	-1.48	1,200	-
[4193]	26/06/10	2,251	2,275	2,222	2,233	-27	-1.19	2,000	-
[4193]	26/06/09	2,254	2,275	2,252	2,260	-11	-0.48	1,800	-
[4193]	26/06/08	2,252	2,277	2,251	2,271	-1	-0.04	2,100	-
[4193]	26/06/05	2,243	2,272	2,243	2,272	+29	+1.29	2,700	-
[4193]	26/06/04	2,212	2,243	2,212	2,243	+13	+0.58	1,600	-
[4193]	26/06/03	2,230	2,259	2,223	2,230	0	0.00	4,300	-
[4193]	26/06/02	2,217	2,237	2,217	2,230	+13	+0.59	1,900	-
[4193]	26/06/01	2,238	2,238	2,217	2,217	0	0.00	1,200	-
[4193]	26/05/29	2,221	2,245	2,217	2,217	-21	-0.94	2,800	-
[4193]	26/05/28	2,220	2,238	2,203	2,238	+18	+0.81	1,700	-
[4193]	26/05/27	2,245	2,245	2,181	2,220	-24	-1.07	2,500	-
[4193]	26/05/26	2,195	2,248	2,190	2,244	+38	+1.72	1,600	-
[4193]	26/05/25	2,240	2,241	2,187	2,206	-15	-0.68	3,200	-
[4193]	26/05/22	2,200	2,225	2,171	2,221	+51.0	+2.35	1,700	-
[4193]	26/05/21	2,201	2,229	2,170	2,170	-10.0	-0.46	2,200	-
[4193]	26/05/20	2,221	2,221	2,180	2,180	-14.0	-0.64	4,100	-
[4193]	26/05/19	2,248	2,248	2,194	2,194	-15.0	-0.68	6,600	-
[4193]	26/05/18	2,300	2,300	2,209	2,209	-72.0	-3.16	8,200	-
[4193]	26/05/15	2,309	2,309	2,266	2,281	+19.0	+0.84	3,400	-
[4193]	26/05/14	2,254	2,303	2,244	2,262	-12.0	-0.53	3,300	-
[4193]	26/05/13	2,290	2,290	2,241	2,274	-21.0	-0.92	4,300	-
[4193]	26/05/12	2,300	2,301	2,274	2,295	0	+0.00	2,800	-
[4193]	26/05/11	2,250	2,295	2,250	2,295	+54.0	+2.41	5,600	-
[4193]	26/05/08	2,230	2,254	2,228	2,241	-9.0	-0.40	3,000	-
[4193]	26/05/07	2,252	2,253	2,227	2,250	+2.0	+0.09	3,400	-
[4193]	26/05/01	2,232	2,276	2,224	2,248	+16.0	+0.72	8,000	-
[4193]	26/04/30	2,218	2,244	2,200	2,232	+37.0	+1.69	8,200	-
[4193]	26/04/28	2,133	2,204	2,133	2,195	+62.0	+2.91	4,600	-
[4193]	26/04/27	2,164	2,164	2,130	2,133	-10	-0.47	3,800	-
[4193]	26/04/24	2,160	2,160	2,136	2,143	+3	+0.14	1,000	-
[4193]	26/04/23	2,151	2,165	2,124	2,140	-26	-1.20	4,100	-
[4193]	26/04/22	2,151	2,166	2,151	2,166	+16	+0.74	1,500	-
[4193]	26/04/21	2,146	2,185	2,146	2,150	+4	+0.19	1,100	-
[4193]	26/04/20	2,179	2,179	2,146	2,146	-24	-1.11	5,900	-
[4193]	26/04/17	2,167	2,170	2,160	2,170	+22	+1.02	4,600	-
[4193]	26/04/16	2,142	2,164	2,142	2,148	+15	+0.70	2,100	-
[4193]	26/04/15	2,130	2,134	2,100	2,133	+3	+0.14	1,400	-
[4193]	26/04/14	2,147	2,147	2,110	2,130	+18	+0.85	3,300	-
[4193]	26/04/13	2,109	2,160	2,109	2,112	-13	-0.61	1,900	-
[4193]	26/04/10	2,170	2,170	2,125	2,125	-16	-0.75	1,500	-
[4193]	26/04/09	2,150	2,172	2,141	2,141	-7	-0.33	1,200	-
[4193]	26/04/08	2,139	2,177	2,137	2,148	+11	+0.51	5,800	-
[4193]	26/04/07	2,145	2,145	2,121	2,137	+13	+0.61	1,400	-
[4193]	26/04/06	2,126	2,136	2,105	2,124	+13	+0.62	4,600	-
[4193]	26/04/03	2,123	2,123	2,098	2,111	-4	-0.19	900	-
[4193]	26/04/02	2,117	2,149	2,093	2,115	+6	+0.28	5,500	-
[4193]	26/04/01	2,081	2,117	2,080	2,109	+32	+1.54	2,900	-
[4193]	26/03/31	2,060	2,089	2,050	2,077	+16	+0.78	5,400	-
[4193]	26/03/30	2,013	2,067	2,013	2,061	-107	-4.94	14,600	-
[4193]	26/03/27	2,160	2,179	2,151	2,168	+8	+0.37	19,900	-
[4193]	26/03/26	2,180	2,186	2,140	2,160	-17	-0.78	8,800	-
[4193]	26/03/25	2,203	2,204	2,175	2,177	-4	-0.18	11,000	-
[4193]	26/03/24	2,216	2,216	2,165	2,181	+2	+0.09	7,100	-
[4193]	26/03/23	2,205	2,205	2,151	2,179	-26	-1.18	12,100	-
[4193]	26/03/19	2,187	2,208	2,187	2,205	+22	+1.01	13,400	-
[4193]	26/03/18	2,160	2,183	2,160	2,183	+23	+1.06	9,100	-
[4193]	26/03/17	2,140	2,160	2,139	2,160	+20	+0.93	6,500	-
[4193]	26/03/16	2,142	2,142	2,131	2,140	0	0.00	6,900	-
[4193]	26/03/13	2,138	2,141	2,130	2,140	-3	-0.14	3,300	-
[4193]	26/03/12	2,146	2,146	2,125	2,143	+23	+1.08	5,300	-
[4193]	26/03/11	2,120	2,140	2,120	2,120	+2	+0.09	6,100	-
[4193]	26/03/10	2,118	2,123	2,110	2,118	+18	+0.86	6,700	-
[4193]	26/03/09	2,089	2,100	2,070	2,100	-22	-1.04	11,500	-
[4193]	26/03/06	2,100	2,122	2,085	2,122	+21	+1.00	4,000	-
[4193]	26/03/05	2,132	2,132	2,085	2,101	+19	+0.91	7,900	-
[4193]	26/03/04	2,080	2,145	2,046	2,082	-28	-1.33	15,400	-
[4193]	26/03/03	2,148	2,148	2,093	2,110	-39	-1.81	12,900	-
[4193]	26/03/02	2,074	2,150	2,074	2,149	+91	+4.42	28,400	-
[4193]	26/02/27	2,025	2,058	2,025	2,058	+33	+1.63	10,300	-
[4193]	26/02/26	2,002	2,027	1,997	2,025	+27	+1.35	6,500	-
[4193]	26/02/25	1,996	2,009	1,994	1,998	+2	+0.10	6,600	-
[4193]	26/02/24	2,010	2,010	1,990	1,996	-29	-1.43	16,100	-
[4193]	26/02/20	2,040	2,040	2,015	2,025	-15	-0.74	8,800	-
[4193]	26/02/19	2,050	2,050	2,027	2,040	-5	-0.24	12,500	-
[4193]	26/02/18	2,048	2,050	2,039	2,045	+3	+0.15	6,600	-
[4193]	26/02/17	2,051	2,060	2,040	2,042	-5	-0.24	3,600	-
[4193]	26/02/16	2,078	2,078	2,047	2,047	+7	+0.34	7,100	-
[4193]	26/02/13	2,068	2,068	2,040	2,040	-24	-1.16	11,000	-
[4193]	26/02/12	2,059	2,068	2,056	2,064	+12	+0.58	7,700	-
[4193]	26/02/10	2,044	2,059	2,035	2,052	+8	+0.39	6,700	-
[4193]	26/02/09	2,050	2,050	2,044	2,044	0	0.00	3,600	-
[4193]	26/02/06	2,054	2,054	2,042	2,044	-4	-0.20	4,600	-
[4193]	26/02/05	2,045	2,066	2,045	2,048	-8	-0.39	2,300	-
[4193]	26/02/04	2,067	2,067	2,050	2,056	-6	-0.29	7,100	-
[4193]	26/02/03	2,057	2,063	2,056	2,062	+8	+0.39	1,300	-
[4193]	26/02/02	2,059	2,069	2,043	2,054	+1	+0.05	6,400	-
[4193]	26/01/30	2,025	2,053	2,025	2,053	+23	+1.13	5,300	-
[4193]	26/01/29	2,056	2,060	2,020	2,030	-27	-1.31	9,500	-
[4193]	26/01/28	2,058	2,060	2,036	2,057	-1	-0.05	5,000	-
[4193]	26/01/27	2,046	2,058	2,046	2,058	+13	+0.64	2,500	-
[4193]	26/01/26	2,044	2,060	2,036	2,045	+10	+0.49	6,400	-
[4193]	26/01/23	2,024	2,044	2,024	2,035	+11	+0.54	2,600	-
[4193]	26/01/22	2,042	2,052	2,024	2,024	-19	-0.93	9,400	-
[4193]	26/01/21	2,056	2,060	2,043	2,043	-17	-0.83	5,100	-
[4193]	26/01/20	2,077	2,085	2,060	2,060	-30	-1.44	5,200	-
[4193]	26/01/19	2,088	2,090	2,073	2,090	+17	+0.82	4,300	-
[4193]	26/01/16	2,051	2,085	2,051	2,073	+19	+0.93	5,500	-
[4193]	26/01/15	2,048	2,064	2,048	2,054	+5	+0.24	3,200	-
[4193]	26/01/14	2,070	2,070	2,048	2,049	-8	-0.39	3,000	-
[4193]	26/01/13	2,057	2,072	2,044	2,057	+11	+0.54	5,400	-
[4193]	26/01/09	2,049	2,059	2,046	2,046	+1	+0.05	3,300	-
[4193]	26/01/08	2,054	2,060	2,045	2,045	-16	-0.78	5,900	-
[4193]	26/01/07	2,048	2,075	2,048	2,061	+13	+0.63	4,200	-
[4193]	26/01/06	2,057	2,064	2,048	2,048	+12	+0.59	7,800	-
[4193]	26/01/05	2,046	2,053	2,033	2,036	-7	-0.34	10,700	-
[4193]	25/12/30	2,022	2,046	2,011	2,043	+21	+1.04	11,700	-
[4193]	25/12/29	2,003	2,024	2,003	2,022	+28	+1.40	9,500	-
[4193]	25/12/26	2,002	2,005	1,989	1,994	-8	-0.40	12,300	-
[4193]	25/12/25	2,000	2,002	1,996	2,002	+7	+0.35	5,800	-
[4193]	25/12/24	2,003	2,010	1,995	1,995	+4	+0.20	6,900	-
[4193]	25/12/23	1,991	2,000	1,991	1,991	-7	-0.35	4,400	-
[4193]	25/12/22	2,010	2,010	1,990	1,998	-3	-0.15	9,000	-
[4193]	25/12/19	2,018	2,025	2,001	2,001	-17	-0.84	5,000	-
[4193]	25/12/18	2,000	2,025	2,000	2,018	+27	+1.36	13,100	-
[4193]	25/12/17	1,972	1,998	1,966	1,991	+20	+1.01	6,500	-
[4193]	25/12/16	1,948	1,975	1,935	1,971	+30	+1.55	9,300	-
[4193]	25/12/15	1,930	1,956	1,930	1,941	+20	+1.04	14,100	-
[4193]	25/12/12	1,923	1,930	1,920	1,921	-1	-0.05	12,000	-
[4193]	25/12/11	1,926	1,932	1,911	1,922	-4	-0.21	14,400	-
[4193]	25/12/10	1,921	1,941	1,916	1,926	+1	+0.05	26,200	-
[4193]	25/12/09	1,936	1,954	1,920	1,925	-33	-1.69	20,700	-
[4193]	25/12/08	1,981	1,985	1,958	1,958	-36	-1.81	11,700	-
[4193]	25/12/05	2,001	2,008	1,989	1,994	-11	-0.55	10,900	-
[4193]	25/12/04	2,011	2,018	1,996	2,005	-6	-0.30	4,200	-
[4193]	25/12/03	2,002	2,014	1,996	2,011	+2	+0.10	3,400	-
[4193]	25/12/02	2,009	2,009	1,982	2,009	-1	-0.05	5,700	-
[4193]	25/12/01	2,020	2,022	2,001	2,010	-8	-0.40	7,300	-
[4193]	25/11/28	1,987	2,018	1,987	2,018	+32	+1.61	6,200	-
[4193]	25/11/27	1,962	1,986	1,962	1,986	+24	+1.22	4,500	-
[4193]	25/11/26	1,940	1,974	1,940	1,962	+22	+1.13	7,600	-
[4193]	25/11/25	1,920	1,948	1,920	1,940	+24	+1.25	13,100	-
[4193]	25/11/21	1,890	1,930	1,873	1,916	0	0.00	40,600	-
[4193]	25/11/20	1,949	1,957	1,916	1,916	-37	-1.89	44,700	-
[4193]	25/11/19	1,993	1,993	1,946	1,953	-46	-2.30	23,500	-
[4193]	25/11/18	2,012	2,012	1,999	1,999	-17	-0.84	21,700	-
[4193]	25/11/17	2,001	2,059	2,001	2,016	-53	-2.56	13,700	-
[4193]	25/11/14	2,091	2,091	2,060	2,069	-21	-1.00	6,000	-
[4193]	25/11/13	2,098	2,106	2,076	2,090	+5	+0.24	10,100	-
[4193]	25/11/12	2,050	2,086	2,050	2,085	+35	+1.71	4,100	-
[4193]	25/11/11	2,078	2,078	2,050	2,050	0	0.00	2,500	-
[4193]	25/11/10	2,052	2,060	2,050	2,050	+7	+0.34	1,900	-
[4193]	25/11/07	2,021	2,048	2,021	2,043	+21	+1.04	1,800	-
[4193]	25/11/06	2,040	2,040	2,010	2,022	+13	+0.65	4,200	-
[4193]	25/11/05	2,030	2,039	1,999	2,009	-13	-0.64	4,500	-
[4193]	25/11/04	2,013	2,029	2,000	2,022	+9	+0.45	6,400	-
[4193]	25/10/31	2,013	2,029	2,013	2,013	0	0.00	2,800	-
[4193]	25/10/30	2,026	2,029	2,000	2,013	-31	-1.52	6,300	-
[4193]	25/10/29	2,052	2,065	2,011	2,044	-6	-0.29	5,200	-
[4193]	25/10/28	2,065	2,065	2,050	2,050	-15	-0.73	2,300	-
[4193]	25/10/27	2,052	2,066	2,050	2,065	+1	+0.05	4,600	-
[4193]	25/10/24	2,074	2,075	2,064	2,064	-10	-0.48	2,700	-
[4193]	25/10/23	2,067	2,088	2,067	2,074	+7	+0.34	3,800	-
[4193]	25/10/22	2,069	2,076	2,057	2,067	-3	-0.14	5,300	-
[4193]	25/10/21	2,024	2,079	2,024	2,070	+46	+2.27	11,000	-
[4193]	25/10/20	2,048	2,069	2,024	2,024	0	0.00	3,600	-
[4193]	25/10/17	2,050	2,050	2,015	2,024	-26	-1.27	7,100	-
[4193]	25/10/16	2,050	2,069	2,026	2,050	+10	+0.49	2,800	-
[4193]	25/10/15	2,021	2,059	2,021	2,040	+19	+0.94	3,700	-
[4193]	25/10/14	2,048	2,058	2,020	2,021	-35	-1.70	6,600	-
[4193]	25/10/10	2,083	2,091	2,051	2,056	-35	-1.67	3,800	-
[4193]	25/10/09	2,095	2,103	2,082	2,091	-4	-0.19	2,000	-
[4193]	25/10/08	2,110	2,110	2,094	2,095	-20	-0.95	1,400	-
[4193]	25/10/07	2,111	2,116	2,078	2,115	0	0.00	3,800	-
[4193]	25/10/06	2,090	2,115	2,071	2,115	+53	+2.57	6,900	-
[4193]	25/10/03	2,034	2,068	2,034	2,062	+28	+1.38	5,000	-
[4193]	25/10/02	2,060	2,078	2,030	2,034	-16	-0.78	7,900	-
[4193]	25/10/01	2,067	2,076	2,050	2,050	-17	-0.82	10,500	-
[4193]	25/09/30	2,076	2,083	2,050	2,067	-25	-1.20	11,500	-
[4193]	25/09/29	2,086	2,120	2,070	2,092	-78	-3.59	17,400	-
[4193]	25/09/26	2,171	2,175	2,151	2,170	0	0.00	22,700	-
[4193]	25/09/25	2,192	2,199	2,170	2,170	-30	-1.36	13,800	-
[4193]	25/09/24	2,201	2,201	2,180	2,200	+1	+0.05	13,400	-
[4193]	25/09/22	2,171	2,206	2,171	2,199	+37	+1.71	18,600	-
[4193]	25/09/19	2,201	2,203	2,158	2,162	-45	-2.04	22,200	-
[4193]	25/09/18	2,219	2,228	2,207	2,207	-8	-0.36	11,600	-
[4193]	25/09/17	2,230	2,230	2,197	2,215	-23	-1.03	7,700	-
[4193]	25/09/16	2,229	2,239	2,207	2,238	+33	+1.50	8,900	-
[4193]	25/09/12	2,257	2,257	2,200	2,205	-36	-1.61	20,300	-
[4193]	25/09/11	2,293	2,293	2,241	2,241	-52	-2.27	15,200	-
[4193]	25/09/10	2,307	2,315	2,284	2,293	-14	-0.61	8,000	-
[4193]	25/09/09	2,305	2,344	2,300	2,307	+15	+0.65	17,800	-
[4193]	25/09/08	2,260	2,307	2,260	2,292	+51	+2.28	13,100	-
[4193]	25/09/05	2,239	2,251	2,233	2,241	-10	-0.44	6,800	-