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
[4194]	26/10/29	9,276	9,395	9,134	9,316	-40.0	-0.43	257,700	377,312,182,272
[4194]	26/10/28	9,370	9,465	9,251	9,356	-78.0	-0.83	203,900	378,932,264,960
[4194]	26/10/27	9,457	9,511	9,274	9,434	+42.0	+0.45	189,000	382,091,362,304
[4194]	26/10/26	9,432	9,619	9,341	9,392	-190.0	-1.98	242,800	380,390,309,888
[4194]	26/10/23	10,005	10,050	9,559	9,582	-323.0	-3.26	211,400	387,943,792,640
[4194]	26/10/22	9,747	9,989	9,746	9,905	+204.0	+2.10	229,700	401,021,009,920
[4194]	26/10/21	9,760	9,813	9,637	9,701	-59.0	-0.60	216,300	392,761,704,448
[4194]	26/10/20	9,825	9,936	9,680	9,760	-250.0	-2.50	252,800	395,150,426,112
[4194]	26/10/19	10,100	10,125	9,882	10,010	-105.0	-1.04	223,700	405,272,100,864
[4194]	26/10/16	9,910	10,245	9,870	10,115	+267.0	+2.71	257,200	409,523,224,576
[4194]	26/10/15	9,570	9,848	9,554	9,848	+175.0	+1.81	159,800	398,713,257,984
[4194]	26/10/14	9,717	9,800	9,569	9,673	-194.0	-1.97	210,300	391,628,095,488
[4194]	26/10/13	9,944	9,950	9,721	9,867	+43.0	+0.44	176,500	399,482,519,552
[4194]	26/10/09	9,490	9,839	9,465	9,824	+462.0	+4.93	337,500	397,741,588,480
[4194]	26/10/08	9,168	9,362	9,104	9,362	+229.0	+2.51	239,900	379,036,696,576
[4194]	26/10/07	8,826	9,173	8,826	9,133	+252.0	+2.84	252,600	369,765,253,120
[4194]	26/10/06	8,803	8,899	8,787	8,881	+163.0	+1.87	135,300	359,562,608,640
[4194]	26/10/05	8,715	8,837	8,677	8,718	-86.0	-0.98	187,100	352,963,264,512
[4194]	26/10/02	8,677	9,010	8,677	8,804	+51.0	+0.58	231,100	356,445,126,656
[4194]	26/10/01	8,677	8,822	8,620	8,753	+74.0	+0.85	187,000	354,380,283,904
[4194]	26/09/30	8,639	8,695	8,564	8,679	+18.0	+0.21	197,600	351,384,272,896
[4194]	26/09/29	8,644	8,699	8,594	8,661	-39.0	-0.45	237,200	350,655,512,576
[4194]	26/09/28	8,600	8,713	8,514	8,700	+197.0	+2.32	275,300	352,234,504,192
[4194]	26/09/25	8,400	8,600	8,371	8,503	+47.0	+0.56	327,400	344,258,609,152
[4194]	26/09/24	8,354	8,645	8,314	8,456	-48.0	-0.56	277,000	342,355,738,624
[4194]	26/09/18	8,545	8,547	8,386	8,504	-48.0	-0.56	209,200	344,299,110,400
[4194]	26/09/17	8,500	8,572	8,410	8,552	+145.0	+1.72	211,700	346,242,449,408
[4194]	26/09/16	8,639	8,659	8,340	8,407	-193.0	-2.24	160,000	340,371,898,368
[4194]	26/09/15	8,539	8,622	8,370	8,600	+211.0	+2.52	312,800	348,185,821,184
[4194]	26/09/14	8,100	8,458	8,026	8,389	+361.0	+4.50	457,500	339,643,138,048
[4194]	26/09/11	8,048	8,366	7,915	8,028	-766.0	-8.71	1,145,400	325,027,430,400
[4194]	26/09/10	8,615	8,838	8,580	8,794	+145.0	+1.68	268,200	347,857,813,504
[4194]	26/09/09	8,826	8,846	8,606	8,649	-271.0	-3.04	244,500	347,857,813,504
[4194]	26/09/08	8,878	8,975	8,772	8,920	+42.0	+0.47	143,900	358,757,269,504
[4194]	26/09/07	8,903	8,993	8,816	8,878	-265.0	-2.90	203,900	357,068,046,336
[4194]	26/09/04	8,977	9,143	8,977	9,143	+197.0	+2.20	190,700	367,726,198,784
[4194]	26/09/03	8,950	9,053	8,923	8,946	-4.0	-0.04	156,800	359,802,961,920
[4194]	26/09/02	9,228	9,239	8,907	8,950	-353.0	-3.79	246,500	359,963,852,800
[4194]	26/09/01	9,592	9,628	9,302	9,303	-190.0	-2.00	202,200	374,161,309,696
[4194]	26/08/31	9,531	9,622	9,481	9,493	-81.0	-0.85	144,900	381,803,003,904
[4194]	26/08/28	9,500	9,606	9,465	9,574	+300.0	+3.23	173,000	385,060,765,696
[4194]	26/08/27	9,196	9,430	9,171	9,274	+40.0	+0.43	174,500	372,994,932,736
[4194]	26/08/26	9,265	9,351	9,162	9,234	-143.0	-1.53	145,500	371,386,155,008
[4194]	26/08/25	9,385	9,391	9,238	9,377	+92.0	+0.99	137,400	377,137,528,832
[4194]	26/08/24	9,270	9,406	9,204	9,285	+24.0	+0.26	163,700	373,437,366,272
[4194]	26/08/21	9,285	9,361	9,154	9,261	-62.0	-0.67	149,300	372,472,086,528
[4194]	26/08/20	9,155	9,337	9,081	9,323	+286.0	+3.16	173,000	374,965,698,560
[4194]	26/08/19	9,224	9,229	8,987	9,037	-44.0	-0.48	199,700	363,462,950,912
[4194]	26/08/18	8,979	9,203	8,941	9,081	+17.0	+0.19	168,000	365,232,586,752
[4194]	26/08/17	9,197	9,276	8,984	9,064	-283.0	-3.03	223,500	364,548,849,664
[4194]	26/08/14	9,050	9,405	9,002	9,347	+297.0	+3.28	186,400	375,930,945,536
[4194]	26/08/13	8,979	9,121	8,823	9,050	-178.0	-1.93	348,600	363,985,797,120
[4194]	26/08/12	9,200	9,434	9,181	9,228	+38.0	+0.41	330,600	371,144,851,456
[4194]	26/08/10	9,100	9,190	8,930	9,190	+190.0	+2.11	237,900	369,616,519,168
[4194]	26/08/07	8,878	9,179	8,834	9,000	+122.0	+1.37	201,300	361,974,824,960
[4194]	26/08/06	8,600	8,914	8,589	8,878	+183.0	+2.10	211,200	357,068,046,336
[4194]	26/08/05	8,752	8,792	8,678	8,695	-79.0	-0.90	142,800	349,707,894,784
[4194]	26/08/04	8,898	8,898	8,650	8,774	+77.0	+0.89	248,100	352,885,211,136
[4194]	26/08/03	8,713	8,766	8,481	8,697	-16.0	-0.18	225,700	349,788,340,224
[4194]	26/07/31	8,550	8,789	8,500	8,713	-287.0	-3.19	175,800	350,431,838,208
[4194]	26/07/30	9,218	9,292	8,965	9,000	-296.0	-3.18	205,300	361,974,824,960
[4194]	26/07/29	9,150	9,437	8,976	9,296	+296.0	+3.29	331,600	373,879,767,040
[4194]	26/07/28	9,172	9,180	8,849	9,000	-60.0	-0.66	149,200	361,974,824,960
[4194]	26/07/27	8,530	9,073	8,530	9,060	+673.0	+8.02	300,600	364,387,991,552
[4194]	26/07/24	8,301	8,436	8,252	8,387	+11.0	+0.13	193,300	337,320,312,832
[4194]	26/07/23	8,191	8,380	8,191	8,376	-27.0	-0.32	110,900	336,877,879,296
[4194]	26/07/22	8,420	8,481	8,237	8,403	-139.0	-1.63	164,700	337,963,810,816
[4194]	26/07/21	8,500	8,658	8,500	8,542	+60.0	+0.71	208,500	343,554,326,528
[4194]	26/07/17	8,472	8,624	8,391	8,482	+95	+1.13	238,400	-
[4194]	26/07/16	8,325	8,414	8,280	8,387	+143	+1.73	127,700	-
[4194]	26/07/15	8,436	8,438	8,143	8,244	-251	-2.95	158,400	-
[4194]	26/07/14	8,445	8,671	8,433	8,495	+200	+2.41	264,800	-
[4194]	26/07/13	8,299	8,391	8,191	8,295	+26	+0.31	138,500	-
[4194]	26/07/10	8,190	8,287	8,162	8,269	+38	+0.46	125,300	-
[4194]	26/07/09	8,350	8,384	8,180	8,231	-199	-2.36	178,300	-
[4194]	26/07/08	8,500	8,600	8,256	8,430	+44	+0.52	268,900	-
[4194]	26/07/07	8,330	8,447	8,330	8,386	+206	+2.52	274,500	-
[4194]	26/07/06	8,109	8,180	7,983	8,180	+239	+3.01	198,400	-
[4194]	26/07/03	8,099	8,124	7,889	7,941	-8	-0.10	219,800	-
[4194]	26/07/02	7,700	8,010	7,640	7,949	+599	+8.15	301,600	-
[4194]	26/07/01	7,601	7,673	7,333	7,350	-442	-5.67	295,400	-
[4194]	26/06/30	7,699	7,847	7,623	7,792	-12	-0.15	277,700	-
[4194]	26/06/29	7,436	7,819	7,360	7,804	+506	+6.93	344,100	-
[4194]	26/06/26	7,200	7,314	7,105	7,298	+240	+3.40	296,500	-
[4194]	26/06/25	7,156	7,249	6,992	7,058	-137	-1.90	287,500	-
[4194]	26/06/24	7,234	7,361	7,138	7,195	+56	+0.78	249,000	-
[4194]	26/06/23	7,069	7,139	6,990	7,139	+153	+2.19	249,700	-
[4194]	26/06/22	6,929	7,059	6,832	6,986	+72	+1.04	462,300	-
[4194]	26/06/19	7,186	7,212	6,833	6,914	-447	-6.07	536,100	-
[4194]	26/06/18	7,300	7,421	7,248	7,361	+113	+1.56	417,000	-
[4194]	26/06/17	7,182	7,326	7,063	7,248	+25	+0.35	485,100	-
[4194]	26/06/16	7,234	7,234	7,030	7,223	-61	-0.84	398,300	-
[4194]	26/06/15	7,392	7,500	7,252	7,284	-107	-1.45	481,900	-
[4194]	26/06/12	7,422	7,489	7,209	7,391	-665	-8.25	1,092,300	-
[4194]	26/06/11	8,000	8,094	7,910	8,056	+45	+0.56	328,100	-
[4194]	26/06/10	8,048	8,144	7,965	8,011	+39	+0.49	344,800	-
[4194]	26/06/09	7,978	8,135	7,842	7,972	+81	+1.03	256,400	-
[4194]	26/06/08	7,969	8,006	7,843	7,891	-58	-0.73	206,900	-
[4194]	26/06/05	7,958	8,133	7,929	7,949	+107	+1.36	275,500	-
[4194]	26/06/04	7,926	8,051	7,831	7,842	-354	-4.32	351,800	-
[4194]	26/06/03	8,002	8,395	7,922	8,196	-48	-0.58	324,400	-
[4194]	26/06/02	8,439	8,497	8,120	8,244	-25	-0.30	445,000	-
[4194]	26/06/01	8,100	8,479	8,081	8,269	+419	+5.34	467,100	-
[4194]	26/05/29	7,709	8,052	7,670	7,850	+291	+3.85	355,000	-
[4194]	26/05/28	7,600	7,670	7,530	7,559	-41	-0.54	300,100	-
[4194]	26/05/27	7,451	7,622	7,384	7,600	+181	+2.44	261,200	-
[4194]	26/05/26	7,500	7,626	7,409	7,419	-301	-3.90	314,700	-
[4194]	26/05/25	7,846	7,852	7,643	7,720	-128	-1.63	211,700	-
[4194]	26/05/22	7,825	7,897	7,728	7,848	+23.0	+0.29	184,400	-
[4194]	26/05/21	7,758	7,872	7,701	7,825	+78.0	+1.01	199,600	-
[4194]	26/05/20	7,988	8,065	7,721	7,747	-203.0	-2.55	328,700	-
[4194]	26/05/19	7,673	7,974	7,582	7,950	+427.0	+5.68	351,400	-
[4194]	26/05/18	7,640	7,663	7,451	7,523	+78.0	+1.05	194,800	-
[4194]	26/05/15	7,330	7,449	7,300	7,445	+88.0	+1.20	216,400	-
[4194]	26/05/14	7,434	7,493	7,307	7,357	-145.0	-1.93	166,900	-
[4194]	26/05/13	7,394	7,534	7,382	7,502	+193.0	+2.64	212,200	-
[4194]	26/05/12	7,419	7,489	7,277	7,309	-106.0	-1.43	192,100	-
[4194]	26/05/11	7,510	7,531	7,414	7,415	-107.0	-1.42	211,700	-
[4194]	26/05/08	7,600	7,678	7,453	7,522	+72.0	+0.97	266,400	-
[4194]	26/05/07	7,420	7,470	7,259	7,450	+21.0	+0.28	331,400	-
[4194]	26/05/01	7,294	7,445	7,199	7,429	+41.0	+0.55	280,800	-
[4194]	26/04/30	7,310	7,504	7,295	7,388	-72.0	-0.97	252,100	-
[4194]	26/04/28	7,420	7,511	7,293	7,460	+169.0	+2.32	531,700	-
[4194]	26/04/27	7,380	7,381	7,260	7,291	-163	-2.19	284,700	-
[4194]	26/04/24	7,430	7,516	7,381	7,454	-38	-0.51	254,100	-
[4194]	26/04/23	7,699	7,711	7,438	7,492	-141	-1.85	345,100	-
[4194]	26/04/22	7,547	7,719	7,500	7,633	+194	+2.61	338,900	-
[4194]	26/04/21	7,399	7,467	7,366	7,439	+20	+0.27	223,500	-
[4194]	26/04/20	7,484	7,526	7,383	7,419	-127	-1.68	223,700	-
[4194]	26/04/17	7,500	7,600	7,470	7,546	+1	+0.01	189,500	-
[4194]	26/04/16	7,586	7,642	7,500	7,545	+109	+1.47	258,700	-
[4194]	26/04/15	7,316	7,466	7,273	7,436	+210	+2.91	282,900	-
[4194]	26/04/14	7,404	7,427	7,224	7,226	+122	+1.72	273,000	-
[4194]	26/04/13	7,093	7,230	7,090	7,104	-128	-1.77	280,000	-
[4194]	26/04/10	7,369	7,497	7,232	7,232	-287	-3.82	278,200	-
[4194]	26/04/09	7,621	7,621	7,491	7,519	-56	-0.74	212,300	-
[4194]	26/04/08	7,620	7,648	7,526	7,575	+72	+0.96	219,300	-
[4194]	26/04/07	7,437	7,565	7,406	7,503	+68	+0.91	174,700	-
[4194]	26/04/06	7,400	7,501	7,350	7,435	+58	+0.79	149,100	-
[4194]	26/04/03	7,299	7,399	7,299	7,377	+96	+1.32	199,300	-
[4194]	26/04/02	7,232	7,440	7,221	7,281	-62	-0.84	256,400	-
[4194]	26/04/01	7,200	7,349	7,160	7,343	+270	+3.82	320,900	-
[4194]	26/03/31	7,087	7,198	7,043	7,073	+73	+1.04	266,300	-
[4194]	26/03/30	7,065	7,109	6,860	7,000	-256	-3.53	308,400	-
[4194]	26/03/27	7,264	7,349	7,085	7,256	+27	+0.37	303,800	-
[4194]	26/03/26	7,280	7,322	7,153	7,229	-18	-0.25	438,300	-
[4194]	26/03/25	7,213	7,280	7,153	7,247	+15	+0.21	223,600	-
[4194]	26/03/24	7,100	7,250	7,082	7,232	+233	+3.33	315,300	-
[4194]	26/03/23	6,952	7,094	6,911	6,999	+74	+1.07	458,500	-
[4194]	26/03/19	6,860	7,125	6,859	6,925	+91	+1.33	501,000	-
[4194]	26/03/18	7,100	7,150	6,803	6,834	-566	-7.65	1,015,700	-
[4194]	26/03/17	7,330	7,473	7,250	7,400	-79	-1.06	298,000	-
[4194]	26/03/16	7,421	7,615	7,415	7,479	+93	+1.26	366,000	-
[4194]	26/03/13	7,300	7,466	7,262	7,386	+49	+0.67	236,900	-
[4194]	26/03/12	7,335	7,438	7,231	7,337	-143	-1.91	257,900	-
[4194]	26/03/11	7,421	7,528	7,380	7,480	+57	+0.77	193,700	-
[4194]	26/03/10	7,350	7,449	7,231	7,423	+124	+1.70	241,700	-
[4194]	26/03/09	7,250	7,314	7,113	7,299	-165	-2.21	323,000	-
[4194]	26/03/06	7,304	7,518	7,231	7,464	+310	+4.33	573,100	-
[4194]	26/03/05	7,080	7,212	7,060	7,154	+128	+1.82	459,200	-
[4194]	26/03/04	7,041	7,199	6,940	7,026	+54	+0.77	483,600	-
[4194]	26/03/03	7,186	7,217	6,866	6,972	-364	-4.96	479,200	-
[4194]	26/03/02	7,503	7,564	7,224	7,336	-17	-0.23	605,200	-
[4194]	26/02/27	7,215	7,487	7,113	7,353	+488	+7.11	914,100	-
[4194]	26/02/26	6,640	6,975	6,594	6,865	+383	+5.91	664,600	-
[4194]	26/02/25	6,447	6,576	6,402	6,482	+135	+2.13	807,700	-
[4194]	26/02/24	6,678	6,725	6,280	6,347	-531	-7.72	888,500	-
[4194]	26/02/20	7,040	7,040	6,835	6,878	-102	-1.46	563,400	-
[4194]	26/02/19	7,085	7,132	6,805	6,980	-555	-7.37	896,200	-
[4194]	26/02/18	7,515	7,550	7,360	7,535	+45	+0.60	345,100	-
[4194]	26/02/17	7,594	7,600	7,415	7,490	-201	-2.61	342,100	-
[4194]	26/02/16	7,893	7,948	7,676	7,691	-220	-2.78	357,100	-
[4194]	26/02/13	8,204	8,311	7,901	7,911	-428	-5.13	336,500	-
[4194]	26/02/12	8,400	8,483	8,255	8,339	-343	-3.95	252,800	-
[4194]	26/02/10	8,592	8,738	8,515	8,682	+178	+2.09	169,700	-
[4194]	26/02/09	8,423	8,610	8,401	8,504	+81	+0.96	179,200	-
[4194]	26/02/06	8,420	8,489	8,288	8,423	-47	-0.55	193,800	-
[4194]	26/02/05	8,359	8,622	8,287	8,470	+193	+2.33	274,000	-
[4194]	26/02/04	8,642	8,723	8,257	8,277	-515	-5.86	454,500	-
[4194]	26/02/03	8,727	8,852	8,697	8,792	+62	+0.71	208,000	-
[4194]	26/02/02	8,651	8,786	8,573	8,730	+211	+2.48	181,600	-
[4194]	26/01/30	8,518	8,633	8,442	8,519	-91	-1.06	210,400	-
[4194]	26/01/29	8,678	8,784	8,562	8,610	-194	-2.20	310,600	-
[4194]	26/01/28	8,761	8,870	8,692	8,804	+124	+1.43	284,700	-
[4194]	26/01/27	8,725	8,765	8,618	8,680	-13	-0.15	253,900	-
[4194]	26/01/26	8,900	8,942	8,565	8,693	-284	-3.16	426,900	-
[4194]	26/01/23	9,160	9,299	8,945	8,977	-120	-1.32	307,000	-
[4194]	26/01/22	9,208	9,215	9,030	9,097	-124	-1.34	246,300	-
[4194]	26/01/21	9,320	9,348	9,075	9,221	-98	-1.05	297,600	-
[4194]	26/01/20	9,281	9,497	9,278	9,319	-161	-1.70	286,600	-
[4194]	26/01/19	9,712	9,720	9,462	9,480	-104	-1.09	223,200	-
[4194]	26/01/16	9,739	9,786	9,548	9,584	-216	-2.20	220,100	-
[4194]	26/01/15	9,830	10,070	9,720	9,800	-150	-1.51	289,400	-
[4194]	26/01/14	10,160	10,180	9,940	9,950	-210	-2.07	155,000	-
[4194]	26/01/13	10,310	10,315	10,055	10,160	-85	-0.83	112,900	-
[4194]	26/01/09	10,300	10,350	10,125	10,245	-5	-0.05	106,900	-
[4194]	26/01/08	10,030	10,345	9,993	10,250	+210	+2.09	169,300	-
[4194]	26/01/07	10,015	10,165	9,973	10,040	-60	-0.59	128,000	-
[4194]	26/01/06	9,970	10,170	9,935	10,100	+210	+2.12	147,600	-
[4194]	26/01/05	10,010	10,070	9,775	9,890	-120	-1.20	176,500	-
[4194]	25/12/30	10,360	10,375	10,010	10,010	-245	-2.39	158,600	-
[4194]	25/12/29	10,515	10,525	10,215	10,255	-280	-2.66	111,400	-
[4194]	25/12/26	10,440	10,565	10,400	10,535	+15	+0.14	86,000	-
[4194]	25/12/25	10,425	10,585	10,275	10,520	+145	+1.40	63,400	-
[4194]	25/12/24	10,400	10,540	10,360	10,375	-65	-0.62	90,200	-
[4194]	25/12/23	10,395	10,550	10,295	10,440	+205	+2.00	164,500	-
[4194]	25/12/22	10,780	10,790	10,180	10,235	-535	-4.97	260,000	-
[4194]	25/12/19	10,800	10,910	10,680	10,770	+105	+0.98	223,100	-
[4194]	25/12/18	10,510	10,745	10,480	10,665	+235	+2.25	200,200	-
[4194]	25/12/17	10,435	10,500	10,285	10,430	+135	+1.31	130,600	-
[4194]	25/12/16	10,540	10,630	10,295	10,295	-325	-3.06	200,100	-
[4194]	25/12/15	10,580	10,915	10,420	10,620	+35	+0.33	288,200	-
[4194]	25/12/12	11,000	11,230	10,450	10,585	+616	+6.18	606,600	-
[4194]	25/12/11	10,400	10,470	9,967	9,969	-346	-3.35	280,200	-
[4194]	25/12/10	10,480	10,490	10,200	10,315	-180	-1.72	198,900	-
[4194]	25/12/09	10,480	10,560	10,400	10,495	+35	+0.33	149,800	-
[4194]	25/12/08	10,360	10,515	10,290	10,460	+165	+1.60	136,400	-
[4194]	25/12/05	10,305	10,390	10,220	10,295	-65	-0.63	147,500	-
[4194]	25/12/04	10,235	10,415	10,215	10,360	+190	+1.87	99,800	-
[4194]	25/12/03	10,275	10,320	10,070	10,170	+5	+0.05	74,300	-
[4194]	25/12/02	10,440	10,470	10,140	10,165	-220	-2.12	110,300	-
[4194]	25/12/01	10,445	10,615	10,375	10,385	-95	-0.91	112,100	-
[4194]	25/11/28	10,450	10,535	10,340	10,480	+50	+0.48	118,200	-
[4194]	25/11/27	10,455	10,540	10,375	10,430	+5	+0.05	69,400	-
[4194]	25/11/26	10,300	10,535	10,215	10,425	+195	+1.91	138,400	-
[4194]	25/11/25	10,440	10,545	10,195	10,230	-230	-2.20	132,100	-
[4194]	25/11/21	9,993	10,510	9,993	10,460	+473	+4.74	133,100	-
[4194]	25/11/20	10,010	10,125	9,987	9,987	+5	+0.05	100,000	-
[4194]	25/11/19	10,110	10,170	9,941	9,982	-178	-1.75	155,600	-
[4194]	25/11/18	10,300	10,380	10,095	10,160	-220	-2.12	149,500	-
[4194]	25/11/17	10,190	10,425	10,105	10,380	+240	+2.37	149,600	-
[4194]	25/11/14	10,065	10,190	10,025	10,140	+85	+0.85	89,900	-
[4194]	25/11/13	10,120	10,150	10,045	10,055	-25	-0.25	85,400	-
[4194]	25/11/12	9,977	10,080	9,866	10,080	+231	+2.35	204,900	-
[4194]	25/11/11	9,949	9,958	9,759	9,849	-100	-1.01	212,800	-
[4194]	25/11/10	10,050	10,070	9,949	9,949	-166	-1.64	170,200	-
[4194]	25/11/07	10,020	10,235	10,020	10,115	+131	+1.31	102,400	-
[4194]	25/11/06	10,195	10,230	9,977	9,984	-261	-2.55	104,100	-
[4194]	25/11/05	10,130	10,245	9,968	10,245	+145	+1.44	125,700	-
[4194]	25/11/04	10,485	10,515	10,070	10,100	-620	-5.78	273,300	-
[4194]	25/10/31	10,530	10,765	10,465	10,720	+240	+2.29	214,400	-
[4194]	25/10/30	10,220	10,535	10,175	10,480	+305	+3.00	160,600	-
[4194]	25/10/29	10,440	10,440	10,130	10,175	-270	-2.58	146,600	-
[4194]	25/10/28	10,495	10,550	10,365	10,445	-115	-1.09	115,300	-
[4194]	25/10/27	10,400	10,720	10,400	10,560	+220	+2.13	115,700	-
[4194]	25/10/24	10,385	10,475	10,300	10,340	-45	-0.43	105,500	-
[4194]	25/10/23	10,400	10,470	10,305	10,385	+60	+0.58	139,000	-
[4194]	25/10/22	10,410	10,495	10,290	10,325	-45	-0.43	80,600	-
[4194]	25/10/21	10,270	10,460	10,145	10,370	+105	+1.02	101,600	-
[4194]	25/10/20	10,420	10,460	10,255	10,265	+10	+0.10	115,700	-
[4194]	25/10/17	10,125	10,345	10,110	10,255	+160	+1.58	131,900	-
[4194]	25/10/16	10,450	10,495	9,990	10,095	-365	-3.49	191,700	-
[4194]	25/10/15	10,450	10,570	10,425	10,460	+20	+0.19	117,900	-
[4194]	25/10/14	10,505	10,630	10,400	10,440	-330	-3.06	126,000	-
[4194]	25/10/10	10,675	10,830	10,645	10,770	+10	+0.09	112,900	-
[4194]	25/10/09	10,750	10,875	10,705	10,760	+15	+0.14	122,400	-
[4194]	25/10/08	10,725	10,805	10,665	10,745	+105	+0.99	120,600	-
[4194]	25/10/07	11,260	11,285	10,550	10,640	-645	-5.72	371,400	-
[4194]	25/10/06	11,020	11,365	10,905	11,285	+565	+5.27	232,300	-
[4194]	25/10/03	10,810	10,905	10,700	10,720	-90	-0.83	91,500	-
[4194]	25/10/02	11,165	11,250	10,805	10,810	-320	-2.88	127,400	-
[4194]	25/10/01	11,010	11,150	10,760	11,130	-180	-1.59	195,600	-
[4194]	25/09/30	11,155	11,410	11,090	11,310	+285	+2.59	172,400	-
[4194]	25/09/29	11,415	11,495	11,025	11,025	-590	-5.08	171,500	-
[4194]	25/09/26	11,515	11,725	11,515	11,615	-45	-0.39	106,500	-
[4194]	25/09/25	11,440	11,795	11,370	11,660	+335	+2.96	238,100	-
[4194]	25/09/24	11,610	11,625	11,240	11,325	-430	-3.66	246,900	-
[4194]	25/09/22	12,100	12,130	11,640	11,755	-230	-1.92	145,500	-
[4194]	25/09/19	11,805	12,065	11,760	11,985	+110	+0.93	633,900	-
[4194]	25/09/18	11,850	11,990	11,680	11,875	-40	-0.34	131,100	-
[4194]	25/09/17	11,640	11,980	11,640	11,915	+105	+0.89	182,500	-
[4194]	25/09/16	12,000	12,150	11,630	11,810	+170	+1.46	475,000	-
[4194]	25/09/12	11,175	11,730	10,950	11,640	+215	+1.88	696,000	-
[4194]	25/09/11	11,530	11,600	11,345	11,425	-30	-0.26	147,800	-
[4194]	25/09/10	11,620	11,720	11,450	11,455	-85	-0.74	176,900	-
[4194]	25/09/09	11,415	11,620	11,355	11,540	+220	+1.94	179,100	-
[4194]	25/09/08	11,175	11,320	11,125	11,320	+265	+2.40	194,900	-
[4194]	25/09/05	10,950	11,115	10,860	11,055	+35	+0.32	146,700	-