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
[4196]	26/10/30	1,324	1,336	1,302	1,329	+5.0	+0.38	3,100	3,282,823,936
[4196]	26/10/29	1,318	1,331	1,289	1,324	-6.0	-0.45	6,800	3,270,473,216
[4196]	26/10/28	1,330	1,338	1,317	1,330	-9.0	-0.67	2,000	3,285,294,080
[4196]	26/10/27	1,339	1,345	1,330	1,339	-1.0	-0.07	5,000	3,307,525,376
[4196]	26/10/26	1,329	1,340	1,320	1,340	+18.0	+1.36	7,400	3,309,995,520
[4196]	26/10/23	1,322	1,323	1,304	1,322	-1.0	-0.08	6,100	3,265,532,928
[4196]	26/10/22	1,307	1,327	1,307	1,323	+4.0	+0.30	5,400	3,268,003,072
[4196]	26/10/21	1,279	1,319	1,279	1,319	+41.0	+3.21	4,100	3,258,122,496
[4196]	26/10/20	1,267	1,288	1,267	1,278	+11.0	+0.87	8,300	3,156,846,592
[4196]	26/10/19	1,257	1,275	1,249	1,267	-1.0	-0.08	16,800	3,129,675,008
[4196]	26/10/16	1,312	1,321	1,264	1,268	-41.0	-3.13	30,600	3,132,145,152
[4196]	26/10/15	1,301	1,313	1,297	1,309	+8.0	+0.61	9,100	3,233,421,056
[4196]	26/10/14	1,330	1,330	1,298	1,301	-20.0	-1.51	19,500	3,213,659,904
[4196]	26/10/13	1,316	1,329	1,307	1,321	-5.0	-0.38	21,300	3,263,062,784
[4196]	26/10/09	1,345	1,360	1,314	1,326	-19.0	-1.41	15,000	3,275,413,504
[4196]	26/10/08	1,350	1,371	1,333	1,345	-27.0	-1.97	22,700	3,322,346,496
[4196]	26/10/07	1,347	1,378	1,346	1,372	+8.0	+0.59	21,400	3,389,040,384
[4196]	26/10/06	1,339	1,367	1,337	1,364	+39.0	+2.94	32,500	3,369,279,232
[4196]	26/10/05	1,322	1,345	1,310	1,325	+3.0	+0.23	29,300	3,272,943,360
[4196]	26/10/02	1,277	1,324	1,276	1,322	+45.0	+3.52	23,300	3,265,532,928
[4196]	26/10/01	1,291	1,296	1,268	1,277	-9.0	-0.70	24,100	3,154,376,448
[4196]	26/09/30	1,322	1,333	1,282	1,286	-13.0	-1.00	34,700	3,176,607,744
[4196]	26/09/29	1,235	1,347	1,234	1,299	+4.0	+0.31	105,700	3,208,719,616
[4196]	26/09/28	1,330	1,330	1,291	1,295	-46.0	-3.43	88,000	3,198,839,040
[4196]	26/09/25	1,370	1,375	1,335	1,341	-29.0	-2.12	62,300	3,312,465,664
[4196]	26/09/24	1,336	1,372	1,336	1,370	+34.0	+2.54	91,800	3,384,100,096
[4196]	26/09/18	1,532	1,546	1,336	1,336	-236.0	-15.01	299,800	3,300,114,944
[4196]	26/09/17	1,960	1,960	1,572	1,572	-400.0	-20.28	187,200	3,883,069,440
[4196]	26/09/16	2,140	2,140	1,927	1,972	-168.0	-7.85	28,500	4,871,128,064
[4196]	26/09/15	2,161	2,165	1,902	2,140	-21.0	-0.97	25,900	5,286,112,256
[4196]	26/09/14	2,159	2,175	2,131	2,161	-13.0	-0.60	11,400	5,337,985,536
[4196]	26/09/11	2,161	2,180	2,161	2,174	-1.0	-0.05	12,200	5,370,097,152
[4196]	26/09/10	2,174	2,180	2,158	2,175	+1.0	+0.05	6,300	5,372,567,552
[4196]	26/09/09	2,166	2,188	2,163	2,174	+9.0	+0.42	7,700	5,370,097,152
[4196]	26/09/08	2,198	2,198	2,160	2,165	-15.0	-0.69	14,100	5,347,866,112
[4196]	26/09/07	2,160	2,199	2,153	2,180	+23.0	+1.07	20,700	5,384,918,528
[4196]	26/09/04	2,154	2,167	2,120	2,157	+3.0	+0.14	9,200	5,328,104,960
[4196]	26/09/03	2,160	2,169	2,136	2,154	-10.0	-0.46	22,200	5,320,694,272
[4196]	26/09/02	2,164	2,190	2,145	2,164	0	+0.00	15,900	5,345,395,712
[4196]	26/09/01	2,180	2,200	2,149	2,164	-1.0	-0.05	16,300	5,345,395,712
[4196]	26/08/31	2,128	2,166	2,118	2,165	+37.0	+1.74	28,000	5,347,866,112
[4196]	26/08/28	2,079	2,129	2,079	2,128	+56.0	+2.70	32,200	5,256,470,528
[4196]	26/08/27	2,071	2,079	2,050	2,072	+1.0	+0.05	11,300	5,118,142,464
[4196]	26/08/26	2,046	2,082	2,036	2,071	+25.0	+1.22	14,600	5,115,672,576
[4196]	26/08/25	2,028	2,074	2,024	2,046	+18.0	+0.89	16,300	5,053,918,720
[4196]	26/08/24	1,999	2,034	1,999	2,028	+29.0	+1.45	7,400	5,009,456,128
[4196]	26/08/21	1,999	2,016	1,974	1,999	+4.0	+0.20	8,000	4,937,821,696
[4196]	26/08/20	1,987	1,997	1,969	1,995	+11.0	+0.55	7,500	4,927,941,120
[4196]	26/08/19	1,972	1,997	1,955	1,984	-9.0	-0.45	11,100	4,900,769,792
[4196]	26/08/18	2,009	2,020	1,920	1,993	-16.0	-0.80	16,600	4,923,000,832
[4196]	26/08/17	2,009	2,009	1,956	2,009	-1.0	-0.05	7,300	4,962,523,136
[4196]	26/08/14	1,942	2,017	1,922	2,010	+68.0	+3.50	24,700	4,964,993,536
[4196]	26/08/13	1,975	1,983	1,901	1,942	-33.0	-1.67	14,100	4,797,023,744
[4196]	26/08/12	1,955	1,990	1,953	1,975	+5.0	+0.25	9,400	4,878,538,240
[4196]	26/08/10	1,939	1,970	1,901	1,970	+33.0	+1.70	3,200	4,866,187,776
[4196]	26/08/07	1,929	1,938	1,929	1,937	+8.0	+0.41	1,900	4,784,672,768
[4196]	26/08/06	1,954	1,954	1,856	1,929	-24.0	-1.23	14,300	4,764,911,616
[4196]	26/08/05	1,979	1,980	1,920	1,953	+14.0	+0.72	12,400	4,824,195,072
[4196]	26/08/04	1,897	1,939	1,877	1,939	+42.0	+2.21	6,900	4,789,613,056
[4196]	26/08/03	1,853	1,898	1,829	1,897	+44.0	+2.37	7,800	4,685,867,008
[4196]	26/07/31	1,817	1,859	1,768	1,853	+36.0	+1.98	7,000	4,577,180,672
[4196]	26/07/30	1,837	1,850	1,810	1,817	-20.0	-1.09	5,600	4,488,255,488
[4196]	26/07/29	1,761	1,846	1,747	1,837	+87.0	+4.97	11,500	4,537,658,368
[4196]	26/07/28	1,757	1,770	1,747	1,750	+1.0	+0.06	4,900	4,322,755,584
[4196]	26/07/27	1,747	1,789	1,735	1,749	+22.0	+1.27	8,700	4,320,285,184
[4196]	26/07/24	1,736	1,766	1,725	1,727	-3.0	-0.17	20,000	4,265,942,016
[4196]	26/07/23	1,689	1,746	1,683	1,730	+38.0	+2.25	16,400	4,273,352,704
[4196]	26/07/22	1,678	1,692	1,678	1,692	+1.0	+0.06	1,100	4,179,486,976
[4196]	26/07/21	1,694	1,694	1,679	1,691	+5.0	+0.30	4,300	4,177,016,832
[4196]	26/07/17	1,688	1,688	1,653	1,686	-2	-0.12	12,900	-
[4196]	26/07/16	1,690	1,690	1,675	1,688	+3	+0.18	10,200	-
[4196]	26/07/15	1,696	1,696	1,650	1,685	-11	-0.65	9,400	-
[4196]	26/07/14	1,687	1,697	1,678	1,696	-1	-0.06	7,400	-
[4196]	26/07/13	1,697	1,697	1,678	1,697	0	0.00	600	-
[4196]	26/07/10	1,695	1,697	1,695	1,697	+2	+0.12	12,600	-
[4196]	26/07/09	1,685	1,697	1,674	1,695	-2	-0.12	4,400	-
[4196]	26/07/08	1,680	1,699	1,680	1,697	-2	-0.12	2,700	-
[4196]	26/07/07	1,698	1,699	1,669	1,699	+1	+0.06	15,100	-
[4196]	26/07/06	1,695	1,698	1,690	1,698	+3	+0.18	8,400	-
[4196]	26/07/03	1,680	1,695	1,678	1,695	-2	-0.12	10,100	-
[4196]	26/07/02	1,693	1,697	1,674	1,697	+3	+0.18	12,700	-
[4196]	26/07/01	1,697	1,697	1,680	1,694	-4	-0.24	6,000	-
[4196]	26/06/30	1,697	1,698	1,677	1,698	+1	+0.06	7,500	-
[4196]	26/06/29	1,671	1,698	1,671	1,697	+1	+0.06	7,700	-
[4196]	26/06/26	1,695	1,696	1,677	1,696	+1	+0.06	7,400	-
[4196]	26/06/25	1,696	1,696	1,667	1,695	-1	-0.06	6,500	-
[4196]	26/06/24	1,690	1,697	1,686	1,696	0	0.00	7,400	-
[4196]	26/06/23	1,685	1,699	1,683	1,696	+1	+0.06	6,600	-
[4196]	26/06/22	1,663	1,698	1,663	1,695	-4	-0.24	8,300	-
[4196]	26/06/19	1,689	1,699	1,689	1,699	-1	-0.06	800	-
[4196]	26/06/18	1,699	1,700	1,653	1,700	+1	+0.06	11,000	-
[4196]	26/06/17	1,699	1,700	1,659	1,699	0	0.00	8,400	-
[4196]	26/06/16	1,699	1,700	1,697	1,699	+2	+0.12	4,600	-
[4196]	26/06/15	1,674	1,698	1,661	1,697	+23	+1.37	5,300	-
[4196]	26/06/12	1,641	1,683	1,610	1,674	+6	+0.36	6,300	-
[4196]	26/06/11	1,649	1,685	1,641	1,668	-3	-0.18	3,800	-
[4196]	26/06/10	1,671	1,696	1,632	1,671	+10	+0.60	7,700	-
[4196]	26/06/09	1,629	1,666	1,602	1,661	+42	+2.59	10,900	-
[4196]	26/06/08	1,578	1,626	1,574	1,619	+44	+2.79	9,100	-
[4196]	26/06/05	1,577	1,578	1,561	1,575	+38	+2.47	9,200	-
[4196]	26/06/04	1,505	1,542	1,500	1,537	+37	+2.47	6,600	-
[4196]	26/06/03	1,490	1,500	1,479	1,500	+16	+1.08	7,800	-
[4196]	26/06/02	1,475	1,485	1,469	1,484	+6	+0.41	3,600	-
[4196]	26/06/01	1,479	1,484	1,461	1,478	-1	-0.07	5,800	-
[4196]	26/05/29	1,456	1,479	1,456	1,479	+1	+0.07	6,600	-
[4196]	26/05/28	1,456	1,486	1,448	1,478	+21	+1.44	4,000	-
[4196]	26/05/27	1,433	1,458	1,428	1,457	+7	+0.48	3,900	-
[4196]	26/05/26	1,453	1,453	1,438	1,450	-3	-0.21	1,200	-
[4196]	26/05/25	1,450	1,460	1,446	1,453	+3	+0.21	1,600	-
[4196]	26/05/22	1,440	1,450	1,437	1,450	+4.0	+0.28	1,600	-
[4196]	26/05/21	1,446	1,446	1,440	1,446	0	+0.00	1,100	-
[4196]	26/05/20	1,447	1,447	1,440	1,446	-1.0	-0.07	2,000	-
[4196]	26/05/19	1,447	1,447	1,431	1,447	0	+0.00	1,800	-
[4196]	26/05/18	1,438	1,448	1,434	1,447	+15.0	+1.05	3,800	-
[4196]	26/05/15	1,422	1,434	1,408	1,432	+17.0	+1.20	6,100	-
[4196]	26/05/14	1,417	1,417	1,401	1,415	-2.0	-0.14	1,600	-
[4196]	26/05/13	1,423	1,423	1,411	1,417	-6.0	-0.42	3,500	-
[4196]	26/05/12	1,422	1,423	1,414	1,423	+1.0	+0.07	11,500	-
[4196]	26/05/11	1,423	1,423	1,412	1,422	-2.0	-0.14	13,900	-
[4196]	26/05/08	1,411	1,433	1,409	1,424	-11.0	-0.77	25,300	-
[4196]	26/05/07	1,411	1,435	1,408	1,435	+7.0	+0.49	10,700	-
[4196]	26/05/01	1,436	1,443	1,422	1,428	-8.0	-0.56	4,900	-
[4196]	26/04/30	1,425	1,445	1,421	1,436	+10.0	+0.70	4,100	-
[4196]	26/04/28	1,429	1,438	1,403	1,426	-12.0	-0.83	4,700	-
[4196]	26/04/27	1,435	1,439	1,413	1,438	+1	+0.07	8,800	-
[4196]	26/04/24	1,429	1,444	1,410	1,437	+6	+0.42	2,500	-
[4196]	26/04/23	1,432	1,439	1,418	1,431	+2	+0.14	2,800	-
[4196]	26/04/22	1,448	1,448	1,420	1,429	-19	-1.31	4,300	-
[4196]	26/04/21	1,449	1,449	1,413	1,448	-1	-0.07	9,200	-
[4196]	26/04/20	1,425	1,453	1,425	1,449	+2	+0.14	8,000	-
[4196]	26/04/17	1,448	1,449	1,430	1,447	+3	+0.21	5,200	-
[4196]	26/04/16	1,444	1,455	1,423	1,444	0	0.00	4,300	-
[4196]	26/04/15	1,431	1,448	1,424	1,444	-4	-0.28	2,800	-
[4196]	26/04/14	1,439	1,449	1,418	1,448	-1	-0.07	2,400	-
[4196]	26/04/13	1,444	1,450	1,412	1,449	+3	+0.21	6,700	-
[4196]	26/04/10	1,443	1,452	1,429	1,446	+8	+0.56	7,100	-
[4196]	26/04/09	1,428	1,442	1,427	1,438	+11	+0.77	5,100	-
[4196]	26/04/08	1,432	1,433	1,413	1,427	-7	-0.49	7,400	-
[4196]	26/04/07	1,425	1,448	1,413	1,434	+7	+0.49	3,100	-
[4196]	26/04/06	1,418	1,429	1,418	1,427	-3	-0.21	1,100	-
[4196]	26/04/03	1,434	1,434	1,417	1,430	-4	-0.28	2,100	-
[4196]	26/04/02	1,436	1,436	1,421	1,434	-3	-0.21	2,900	-
[4196]	26/04/01	1,440	1,459	1,421	1,437	+2	+0.14	3,200	-
[4196]	26/03/31	1,434	1,435	1,418	1,435	-2	-0.14	3,200	-
[4196]	26/03/30	1,412	1,470	1,402	1,437	+14	+0.98	2,600	-
[4196]	26/03/27	1,413	1,424	1,409	1,423	-1	-0.07	2,800	-
[4196]	26/03/26	1,433	1,448	1,417	1,424	-1	-0.07	3,300	-
[4196]	26/03/25	1,424	1,428	1,404	1,425	0	0.00	5,000	-
[4196]	26/03/24	1,428	1,445	1,415	1,425	-2	-0.14	2,700	-
[4196]	26/03/23	1,406	1,428	1,397	1,427	-1	-0.07	6,600	-
[4196]	26/03/19	1,408	1,428	1,408	1,428	0	0.00	1,400	-
[4196]	26/03/18	1,424	1,430	1,420	1,428	+4	+0.28	2,800	-
[4196]	26/03/17	1,428	1,440	1,422	1,424	-4	-0.28	5,100	-
[4196]	26/03/16	1,430	1,441	1,402	1,428	-11	-0.76	4,200	-
[4196]	26/03/13	1,386	1,439	1,386	1,439	+53	+3.82	4,400	-
[4196]	26/03/12	1,380	1,391	1,375	1,386	+8	+0.58	2,100	-
[4196]	26/03/11	1,389	1,391	1,365	1,378	-11	-0.79	5,800	-
[4196]	26/03/10	1,389	1,389	1,359	1,389	+1	+0.07	13,400	-
[4196]	26/03/09	1,362	1,389	1,354	1,388	-2	-0.14	2,900	-
[4196]	26/03/06	1,364	1,390	1,360	1,390	+26	+1.91	2,200	-
[4196]	26/03/05	1,369	1,381	1,343	1,364	-12	-0.87	12,600	-
[4196]	26/03/04	1,345	1,377	1,328	1,376	+9	+0.66	5,500	-
[4196]	26/03/03	1,356	1,368	1,346	1,367	+11	+0.81	900	-
[4196]	26/03/02	1,350	1,370	1,340	1,356	+2	+0.15	1,500	-
[4196]	26/02/27	1,368	1,368	1,350	1,354	-11	-0.81	3,500	-
[4196]	26/02/26	1,345	1,369	1,329	1,365	+20	+1.49	4,100	-
[4196]	26/02/25	1,334	1,369	1,316	1,345	+11	+0.82	4,200	-
[4196]	26/02/24	1,339	1,339	1,334	1,334	-5	-0.37	1,600	-
[4196]	26/02/20	1,340	1,340	1,314	1,339	-1	-0.07	1,600	-
[4196]	26/02/19	1,342	1,342	1,318	1,340	-2	-0.15	1,600	-
[4196]	26/02/18	1,330	1,344	1,319	1,342	-2	-0.15	4,100	-
[4196]	26/02/17	1,337	1,580	1,275	1,344	-9	-0.67	115,800	-
[4196]	26/02/16	1,348	1,359	1,320	1,353	+4	+0.30	6,500	-
[4196]	26/02/13	1,342	1,355	1,338	1,349	-6	-0.44	12,800	-
[4196]	26/02/12	1,341	1,358	1,336	1,355	+5	+0.37	2,700	-
[4196]	26/02/10	1,341	1,359	1,302	1,350	+3	+0.22	16,300	-
[4196]	26/02/09	1,350	1,350	1,336	1,347	+2	+0.15	1,600	-
[4196]	26/02/06	1,317	1,349	1,317	1,345	+17	+1.28	2,900	-
[4196]	26/02/05	1,325	1,340	1,310	1,328	+3	+0.23	14,400	-
[4196]	26/02/04	1,308	1,340	1,300	1,325	+21	+1.61	14,000	-
[4196]	26/02/03	1,300	1,308	1,290	1,304	+9	+0.69	3,400	-
[4196]	26/02/02	1,287	1,297	1,287	1,295	+8	+0.62	3,400	-
[4196]	26/01/30	1,286	1,295	1,261	1,287	+31	+2.47	9,300	-
[4196]	26/01/29	1,245	1,256	1,243	1,256	+11	+0.88	1,600	-
[4196]	26/01/28	1,256	1,256	1,245	1,245	-5	-0.40	2,500	-
[4196]	26/01/27	1,223	1,264	1,223	1,250	+27	+2.21	5,700	-
[4196]	26/01/26	1,223	1,224	1,213	1,223	+3	+0.25	3,700	-
[4196]	26/01/23	1,230	1,230	1,208	1,220	-10	-0.81	2,400	-
[4196]	26/01/22	1,215	1,230	1,205	1,230	+12	+0.99	1,700	-
[4196]	26/01/21	1,219	1,219	1,201	1,218	-9	-0.73	400	-
[4196]	26/01/20	1,225	1,227	1,207	1,227	+2	+0.16	3,200	-
[4196]	26/01/19	1,219	1,228	1,201	1,225	+7	+0.57	1,300	-
[4196]	26/01/16	1,221	1,221	1,191	1,218	+1	+0.08	3,600	-
[4196]	26/01/15	1,201	1,218	1,201	1,217	+5	+0.41	7,400	-
[4196]	26/01/14	1,216	1,216	1,198	1,212	-4	-0.33	9,500	-
[4196]	26/01/13	1,230	1,230	1,200	1,216	-4	-0.33	11,700	-
[4196]	26/01/09	1,193	1,229	1,183	1,220	+30	+2.52	15,400	-
[4196]	26/01/08	1,191	1,193	1,183	1,190	-1	-0.08	7,000	-
[4196]	26/01/07	1,182	1,193	1,174	1,191	+9	+0.76	4,900	-
[4196]	26/01/06	1,165	1,183	1,162	1,182	+17	+1.46	5,400	-
[4196]	26/01/05	1,166	1,167	1,153	1,165	-1	-0.09	3,100	-
[4196]	25/12/30	1,167	1,168	1,152	1,166	0	0.00	2,000	-
[4196]	25/12/29	1,157	1,170	1,156	1,166	+10	+0.87	1,400	-
[4196]	25/12/26	1,138	1,160	1,138	1,156	+18	+1.58	6,600	-
[4196]	25/12/25	1,142	1,142	1,122	1,138	-4	-0.35	2,900	-
[4196]	25/12/24	1,150	1,150	1,137	1,142	-18	-1.55	4,800	-
[4196]	25/12/23	1,164	1,164	1,151	1,160	-4	-0.34	1,900	-
[4196]	25/12/22	1,165	1,165	1,150	1,164	+6	+0.52	2,700	-
[4196]	25/12/19	1,160	1,167	1,157	1,158	-8	-0.69	2,500	-
[4196]	25/12/18	1,170	1,170	1,161	1,166	-4	-0.34	1,000	-
[4196]	25/12/17	1,170	1,170	1,161	1,170	0	0.00	300	-
[4196]	25/12/16	1,178	1,178	1,168	1,170	-7	-0.59	1,400	-
[4196]	25/12/15	1,170	1,177	1,160	1,177	+5	+0.43	2,500	-
[4196]	25/12/12	1,175	1,175	1,163	1,172	-3	-0.26	1,200	-
[4196]	25/12/11	1,174	1,175	1,151	1,175	0	0.00	5,300	-
[4196]	25/12/10	1,167	1,183	1,160	1,175	-3	-0.25	2,600	-
[4196]	25/12/09	1,185	1,185	1,162	1,178	-2	-0.17	2,600	-
[4196]	25/12/08	1,160	1,182	1,160	1,180	+2	+0.17	4,900	-
[4196]	25/12/05	1,164	1,178	1,148	1,178	+19	+1.64	3,200	-
[4196]	25/12/04	1,166	1,169	1,157	1,159	-2	-0.17	1,600	-
[4196]	25/12/03	1,174	1,174	1,148	1,161	-6	-0.51	12,800	-
[4196]	25/12/02	1,163	1,175	1,150	1,167	+4	+0.34	2,200	-
[4196]	25/12/01	1,158	1,164	1,146	1,163	-1	-0.09	4,600	-
[4196]	25/11/28	1,150	1,170	1,137	1,164	+14	+1.22	6,600	-
[4196]	25/11/27	1,144	1,150	1,127	1,150	+7	+0.61	4,300	-
[4196]	25/11/26	1,145	1,145	1,118	1,143	+13	+1.15	5,000	-
[4196]	25/11/25	1,143	1,146	1,113	1,130	-13	-1.14	4,100	-
[4196]	25/11/21	1,143	1,147	1,140	1,143	0	0.00	3,800	-
[4196]	25/11/20	1,136	1,146	1,136	1,143	+12	+1.06	1,300	-
[4196]	25/11/19	1,145	1,145	1,131	1,131	-14	-1.22	3,200	-
[4196]	25/11/18	1,125	1,145	1,122	1,145	+6	+0.53	5,900	-
[4196]	25/11/17	1,132	1,143	1,120	1,139	+7	+0.62	3,200	-
[4196]	25/11/14	1,118	1,139	1,115	1,132	+6	+0.53	6,400	-
[4196]	25/11/13	1,104	1,127	1,095	1,126	+22	+1.99	9,000	-
[4196]	25/11/12	1,105	1,109	1,098	1,104	-4	-0.36	2,200	-
[4196]	25/11/11	1,112	1,112	1,095	1,108	-1	-0.09	6,500	-
[4196]	25/11/10	1,112	1,120	1,108	1,109	-5	-0.45	7,900	-
[4196]	25/11/07	1,120	1,121	1,104	1,114	-12	-1.07	5,200	-
[4196]	25/11/06	1,129	1,129	1,085	1,126	-3	-0.27	7,700	-
[4196]	25/11/05	1,119	1,135	1,105	1,129	+10	+0.89	4,000	-
[4196]	25/11/04	1,113	1,125	1,108	1,119	+6	+0.54	6,100	-
[4196]	25/10/31	1,127	1,140	1,113	1,113	-14	-1.24	5,700	-
[4196]	25/10/30	1,132	1,150	1,115	1,127	-35	-3.01	10,900	-
[4196]	25/10/29	1,160	1,170	1,137	1,162	+3	+0.26	12,000	-
[4196]	25/10/28	1,158	1,172	1,151	1,159	+8	+0.70	10,400	-
[4196]	25/10/27	1,158	1,161	1,141	1,151	-7	-0.60	17,800	-
[4196]	25/10/24	1,144	1,159	1,144	1,158	+5	+0.43	4,500	-
[4196]	25/10/23	1,152	1,164	1,147	1,153	+1	+0.09	5,000	-
[4196]	25/10/22	1,140	1,155	1,122	1,152	+32	+2.86	7,300	-
[4196]	25/10/21	1,130	1,130	1,115	1,120	-10	-0.88	6,700	-
[4196]	25/10/20	1,145	1,160	1,110	1,130	-14	-1.22	31,500	-
[4196]	25/10/17	1,132	1,145	1,128	1,144	+13	+1.15	6,900	-
[4196]	25/10/16	1,137	1,139	1,125	1,131	-2	-0.18	7,100	-
[4196]	25/10/15	1,115	1,137	1,115	1,133	+18	+1.61	19,600	-
[4196]	25/10/14	1,108	1,115	1,094	1,115	+2	+0.18	7,200	-
[4196]	25/10/10	1,104	1,115	1,088	1,113	+8	+0.72	19,700	-
[4196]	25/10/09	1,110	1,125	1,101	1,105	-4	-0.36	11,400	-
[4196]	25/10/08	1,089	1,112	1,089	1,109	+21	+1.93	12,800	-
[4196]	25/10/07	1,096	1,105	1,077	1,088	-8	-0.73	19,200	-
[4196]	25/10/06	1,107	1,112	1,082	1,096	+2	+0.18	28,500	-
[4196]	25/10/03	1,058	1,095	1,058	1,094	+33	+3.11	27,100	-
[4196]	25/10/02	1,085	1,111	1,061	1,061	-29	-2.66	23,800	-
[4196]	25/10/01	1,119	1,142	1,083	1,090	-50	-4.39	26,700	-
[4196]	25/09/30	1,170	1,170	1,120	1,140	-24	-2.06	27,200	-
[4196]	25/09/29	1,219	1,249	1,148	1,164	-235	-16.80	83,300	-
[4196]	25/09/26	1,380	1,399	1,378	1,399	-1	-0.07	20,800	-
[4196]	25/09/25	1,417	1,422	1,395	1,400	-22	-1.55	20,000	-
[4196]	25/09/24	1,464	1,465	1,410	1,422	-42	-2.87	32,900	-
[4196]	25/09/22	1,464	1,465	1,452	1,464	0	0.00	9,500	-
[4196]	25/09/19	1,464	1,464	1,454	1,464	-11	-0.75	6,300	-
[4196]	25/09/18	1,462	1,475	1,439	1,475	0	0.00	16,000	-
[4196]	25/09/17	1,477	1,484	1,469	1,475	-9	-0.61	13,000	-
[4196]	25/09/16	1,479	1,488	1,468	1,484	-1	-0.07	7,600	-
[4196]	25/09/12	1,480	1,488	1,471	1,485	-4	-0.27	3,800	-
[4196]	25/09/11	1,473	1,489	1,465	1,489	+12	+0.81	12,200	-
[4196]	25/09/10	1,474	1,492	1,470	1,477	-8	-0.54	18,000	-
[4196]	25/09/09	1,477	1,485	1,458	1,485	+8	+0.54	17,600	-
[4196]	25/09/08	1,471	1,494	1,450	1,477	+6	+0.41	17,900	-
[4196]	25/09/05	1,479	1,489	1,462	1,471	-14	-0.94	9,200	-