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
[4012]	26/10/29	1,676	1,685	1,653	1,670	-11.0	-0.65	11,400	7,175,233,536
[4012]	26/10/28	1,690	1,707	1,681	1,681	-15.0	-0.88	4,800	7,222,495,744
[4012]	26/10/27	1,699	1,700	1,680	1,696	-8.0	-0.47	5,700	7,286,943,744
[4012]	26/10/26	1,706	1,706	1,692	1,704	+13.0	+0.77	3,300	7,321,315,840
[4012]	26/10/23	1,696	1,708	1,676	1,691	-6.0	-0.35	11,500	7,265,460,736
[4012]	26/10/22	1,712	1,712	1,697	1,697	-3.0	-0.18	2,300	7,291,240,448
[4012]	26/10/21	1,698	1,710	1,698	1,700	+2.0	+0.12	1,000	7,304,130,048
[4012]	26/10/20	1,703	1,704	1,693	1,698	-13.0	-0.76	2,500	7,295,536,640
[4012]	26/10/19	1,700	1,718	1,690	1,711	-9.0	-0.52	7,100	7,351,391,744
[4012]	26/10/16	1,718	1,738	1,707	1,720	+20.0	+1.18	4,100	7,390,061,056
[4012]	26/10/15	1,708	1,747	1,694	1,700	-26.0	-1.51	9,800	7,304,130,048
[4012]	26/10/14	1,759	1,759	1,726	1,726	-24.0	-1.37	4,300	7,415,840,256
[4012]	26/10/13	1,729	1,758	1,729	1,750	+27.0	+1.57	12,400	7,518,957,056
[4012]	26/10/09	1,705	1,727	1,704	1,723	+8.0	+0.47	4,100	7,402,950,656
[4012]	26/10/08	1,723	1,736	1,705	1,715	-13.0	-0.75	6,200	7,368,578,048
[4012]	26/10/07	1,733	1,734	1,718	1,728	-5.0	-0.29	2,600	7,424,433,152
[4012]	26/10/06	1,725	1,738	1,718	1,733	-1.0	-0.06	4,900	7,445,916,160
[4012]	26/10/05	1,736	1,753	1,717	1,734	+1.0	+0.06	15,300	7,450,212,352
[4012]	26/10/02	1,770	1,780	1,731	1,733	-56.0	-3.13	11,000	7,445,916,160
[4012]	26/10/01	1,790	1,790	1,760	1,789	+4.0	+0.22	3,200	7,686,522,368
[4012]	26/09/30	1,789	1,790	1,759	1,785	-5.0	-0.28	6,900	7,669,336,576
[4012]	26/09/29	1,800	1,812	1,776	1,790	-10.0	-0.56	10,100	7,690,819,072
[4012]	26/09/28	1,749	1,800	1,746	1,800	+64.0	+3.69	70,400	7,733,784,576
[4012]	26/09/25	1,750	1,750	1,734	1,736	-8.0	-0.46	5,200	7,458,805,760
[4012]	26/09/24	1,737	1,750	1,722	1,744	+12.0	+0.69	5,900	7,493,177,856
[4012]	26/09/18	1,724	1,734	1,705	1,732	+24.0	+1.41	1,500	7,441,619,456
[4012]	26/09/17	1,707	1,733	1,707	1,708	+4.0	+0.23	11,200	7,338,502,144
[4012]	26/09/16	1,701	1,733	1,701	1,704	+3.0	+0.18	1,400	7,321,315,840
[4012]	26/09/15	1,702	1,721	1,700	1,701	-5.0	-0.29	1,800	7,308,426,240
[4012]	26/09/14	1,709	1,738	1,698	1,706	+30.0	+1.79	4,700	7,329,909,248
[4012]	26/09/11	1,696	1,709	1,675	1,676	-40.0	-2.33	10,900	7,201,012,736
[4012]	26/09/10	1,699	1,716	1,697	1,716	+14.0	+0.82	2,000	7,372,874,752
[4012]	26/09/09	1,731	1,731	1,702	1,702	-18.0	-1.05	5,400	7,312,722,944
[4012]	26/09/08	1,738	1,739	1,720	1,720	-17.0	-0.98	3,100	7,390,061,056
[4012]	26/09/07	1,749	1,749	1,737	1,737	-14.0	-0.80	1,100	7,463,101,952
[4012]	26/09/04	1,744	1,751	1,730	1,751	+14.0	+0.81	3,400	7,523,253,760
[4012]	26/09/03	1,725	1,740	1,720	1,737	+13.0	+0.75	5,600	7,463,101,952
[4012]	26/09/02	1,740	1,742	1,717	1,724	-34.0	-1.93	3,700	7,407,246,848
[4012]	26/09/01	1,760	1,760	1,750	1,758	-2.0	-0.11	1,100	7,553,329,664
[4012]	26/08/31	1,757	1,760	1,739	1,760	+9.0	+0.51	3,400	7,561,922,560
[4012]	26/08/28	1,731	1,758	1,731	1,751	+7.0	+0.40	3,600	7,523,253,760
[4012]	26/08/27	1,750	1,753	1,737	1,744	-8.0	-0.46	3,800	7,493,177,856
[4012]	26/08/26	1,760	1,760	1,747	1,752	+11.0	+0.63	5,900	7,527,550,464
[4012]	26/08/25	1,734	1,741	1,734	1,741	+7.0	+0.40	1,400	7,480,288,256
[4012]	26/08/24	1,735	1,735	1,720	1,734	+1.0	+0.06	4,400	7,450,212,352
[4012]	26/08/21	1,722	1,743	1,722	1,733	-2.0	-0.12	4,700	7,445,916,160
[4012]	26/08/20	1,739	1,747	1,722	1,735	+14.0	+0.81	3,500	7,454,509,056
[4012]	26/08/19	1,760	1,760	1,715	1,721	-42.0	-2.38	12,200	7,394,357,248
[4012]	26/08/18	1,770	1,771	1,752	1,763	-7.0	-0.40	6,800	7,574,812,160
[4012]	26/08/17	1,779	1,779	1,766	1,770	-5.0	-0.28	5,700	7,602,233,344
[4012]	26/08/14	1,772	1,777	1,770	1,775	+5.0	+0.28	3,100	7,623,708,672
[4012]	26/08/13	1,755	1,770	1,738	1,770	+18.0	+1.03	11,200	7,602,233,344
[4012]	26/08/12	1,771	1,771	1,748	1,752	-4.0	-0.23	7,000	7,524,922,368
[4012]	26/08/10	1,750	1,756	1,735	1,756	+6.0	+0.34	9,500	7,542,102,528
[4012]	26/08/07	1,740	1,786	1,740	1,750	+9.0	+0.52	14,500	7,516,332,032
[4012]	26/08/06	1,712	1,767	1,692	1,741	+30.0	+1.75	34,700	7,477,677,056
[4012]	26/08/05	1,745	1,745	1,711	1,711	-43.0	-2.45	4,900	7,348,825,600
[4012]	26/08/04	1,737	1,769	1,735	1,754	+17.0	+0.98	7,300	7,533,512,192
[4012]	26/08/03	1,737	1,748	1,712	1,737	-1.0	-0.06	5,300	7,460,496,384
[4012]	26/07/31	1,751	1,751	1,720	1,738	-15.0	-0.86	4,300	7,464,791,552
[4012]	26/07/30	1,745	1,753	1,736	1,753	+7.0	+0.40	3,700	7,529,217,536
[4012]	26/07/29	1,708	1,746	1,705	1,746	+34.0	+1.99	7,200	7,499,151,872
[4012]	26/07/28	1,745	1,745	1,712	1,712	-36.0	-2.06	4,900	7,353,120,256
[4012]	26/07/27	1,753	1,753	1,705	1,748	+21.0	+1.22	9,700	7,507,742,208
[4012]	26/07/24	1,743	1,743	1,720	1,727	-16.0	-0.92	6,700	7,417,546,240
[4012]	26/07/23	1,778	1,790	1,734	1,743	-33.0	-1.86	18,900	7,486,266,880
[4012]	26/07/22	1,697	1,776	1,681	1,776	+99.0	+5.90	20,500	7,628,003,328
[4012]	26/07/21	1,695	1,700	1,671	1,677	+10.0	+0.60	5,900	7,202,793,984
[4012]	26/07/17	1,680	1,699	1,667	1,667	-13	-0.77	8,800	-
[4012]	26/07/16	1,679	1,680	1,678	1,680	+10	+0.60	1,400	-
[4012]	26/07/15	1,675	1,680	1,655	1,670	-4	-0.24	7,200	-
[4012]	26/07/14	1,661	1,674	1,661	1,674	+13	+0.78	500	-
[4012]	26/07/13	1,668	1,668	1,658	1,661	+3	+0.18	1,500	-
[4012]	26/07/10	1,669	1,673	1,658	1,658	-12	-0.72	4,400	-
[4012]	26/07/09	1,670	1,675	1,665	1,670	+4	+0.24	1,500	-
[4012]	26/07/08	1,697	1,697	1,666	1,666	+6	+0.36	1,500	-
[4012]	26/07/07	1,690	1,690	1,660	1,660	-25	-1.48	2,300	-
[4012]	26/07/06	1,675	1,697	1,660	1,685	+11	+0.66	6,800	-
[4012]	26/07/03	1,665	1,680	1,648	1,674	+23	+1.39	10,000	-
[4012]	26/07/02	1,635	1,661	1,625	1,651	+33	+2.04	6,600	-
[4012]	26/07/01	1,615	1,632	1,615	1,618	+8	+0.50	1,100	-
[4012]	26/06/30	1,621	1,630	1,610	1,610	-14	-0.86	2,800	-
[4012]	26/06/29	1,620	1,640	1,620	1,624	+4	+0.25	3,700	-
[4012]	26/06/26	1,631	1,631	1,620	1,620	+1	+0.06	6,000	-
[4012]	26/06/25	1,619	1,621	1,611	1,619	+5	+0.31	2,800	-
[4012]	26/06/24	1,607	1,620	1,607	1,614	+4	+0.25	3,200	-
[4012]	26/06/23	1,612	1,621	1,605	1,610	-2	-0.12	9,500	-
[4012]	26/06/22	1,601	1,622	1,600	1,612	+11	+0.69	4,300	-
[4012]	26/06/19	1,631	1,631	1,601	1,601	-30	-1.84	7,100	-
[4012]	26/06/18	1,600	1,651	1,591	1,631	+31	+1.94	16,300	-
[4012]	26/06/17	1,613	1,650	1,600	1,600	+24	+1.52	8,100	-
[4012]	26/06/16	1,600	1,610	1,568	1,576	-23	-1.44	19,900	-
[4012]	26/06/15	1,619	1,619	1,599	1,599	-14	-0.87	13,100	-
[4012]	26/06/12	1,637	1,637	1,612	1,613	-20	-1.22	9,700	-
[4012]	26/06/11	1,615	1,633	1,613	1,633	+17	+1.05	6,200	-
[4012]	26/06/10	1,620	1,621	1,611	1,616	-4	-0.25	1,600	-
[4012]	26/06/09	1,610	1,623	1,610	1,620	+11	+0.68	3,800	-
[4012]	26/06/08	1,625	1,630	1,603	1,609	-27	-1.65	15,100	-
[4012]	26/06/05	1,606	1,636	1,606	1,636	+25	+1.55	5,300	-
[4012]	26/06/04	1,615	1,630	1,611	1,611	-10	-0.62	5,600	-
[4012]	26/06/03	1,605	1,623	1,596	1,621	+14	+0.87	10,600	-
[4012]	26/06/02	1,611	1,625	1,597	1,607	-14	-0.86	14,500	-
[4012]	26/06/01	1,638	1,645	1,615	1,621	-6	-0.37	8,700	-
[4012]	26/05/29	1,618	1,647	1,618	1,627	+10	+0.62	9,500	-
[4012]	26/05/28	1,617	1,622	1,604	1,617	+6	+0.37	5,500	-
[4012]	26/05/27	1,611	1,612	1,602	1,611	+10	+0.62	3,500	-
[4012]	26/05/26	1,600	1,611	1,594	1,601	+1	+0.06	8,100	-
[4012]	26/05/25	1,610	1,619	1,585	1,600	+5	+0.31	12,100	-
[4012]	26/05/22	1,614	1,614	1,592	1,595	-15.0	-0.93	7,400	-
[4012]	26/05/21	1,596	1,613	1,591	1,610	+13.0	+0.81	6,800	-
[4012]	26/05/20	1,611	1,618	1,582	1,597	-7.0	-0.44	14,200	-
[4012]	26/05/19	1,603	1,619	1,601	1,604	+1.0	+0.06	5,900	-
[4012]	26/05/18	1,600	1,606	1,569	1,603	-3.0	-0.19	13,300	-
[4012]	26/05/15	1,600	1,606	1,582	1,606	+13.0	+0.82	15,700	-
[4012]	26/05/14	1,653	1,653	1,572	1,593	-59.0	-3.57	31,700	-
[4012]	26/05/13	1,686	1,686	1,652	1,652	-37.0	-2.19	11,400	-
[4012]	26/05/12	1,694	1,703	1,670	1,689	-1.0	-0.06	10,400	-
[4012]	26/05/11	1,690	1,690	1,666	1,690	+8.0	+0.48	18,900	-
[4012]	26/05/08	1,653	1,690	1,598	1,682	+15.0	+0.90	42,100	-
[4012]	26/05/07	1,556	1,670	1,536	1,667	+138.0	+9.03	141,500	-
[4012]	26/05/01	1,533	1,538	1,521	1,529	-5.0	-0.33	16,100	-
[4012]	26/04/30	1,554	1,562	1,534	1,534	-20.0	-1.29	21,900	-
[4012]	26/04/28	1,547	1,559	1,542	1,554	+7.0	+0.45	10,700	-
[4012]	26/04/27	1,549	1,559	1,545	1,547	+5	+0.32	14,900	-
[4012]	26/04/24	1,582	1,582	1,537	1,542	-9	-0.58	19,700	-
[4012]	26/04/23	1,577	1,577	1,551	1,551	-26	-1.65	19,300	-
[4012]	26/04/22	1,583	1,583	1,575	1,577	-9	-0.57	9,400	-
[4012]	26/04/21	1,592	1,599	1,583	1,586	+4	+0.25	6,800	-
[4012]	26/04/20	1,597	1,600	1,582	1,582	-3	-0.19	10,600	-
[4012]	26/04/17	1,578	1,598	1,578	1,585	-2	-0.13	9,600	-
[4012]	26/04/16	1,590	1,590	1,572	1,587	+11	+0.70	6,000	-
[4012]	26/04/15	1,577	1,587	1,565	1,576	+14	+0.90	14,500	-
[4012]	26/04/14	1,570	1,575	1,556	1,562	+10	+0.64	8,800	-
[4012]	26/04/13	1,561	1,573	1,552	1,552	-9	-0.58	10,500	-
[4012]	26/04/10	1,576	1,590	1,551	1,561	-15	-0.95	22,400	-
[4012]	26/04/09	1,596	1,599	1,575	1,576	-6	-0.38	14,100	-
[4012]	26/04/08	1,571	1,595	1,571	1,582	+12	+0.76	7,200	-
[4012]	26/04/07	1,565	1,584	1,561	1,570	+16	+1.03	5,400	-
[4012]	26/04/06	1,532	1,569	1,532	1,554	+9	+0.58	9,600	-
[4012]	26/04/03	1,563	1,570	1,545	1,545	-7	-0.45	3,600	-
[4012]	26/04/02	1,570	1,586	1,537	1,552	-16	-1.02	22,100	-
[4012]	26/04/01	1,547	1,570	1,547	1,568	+40	+2.62	12,900	-
[4012]	26/03/31	1,492	1,543	1,492	1,528	+25	+1.66	21,300	-
[4012]	26/03/30	1,525	1,525	1,491	1,503	-38	-2.47	28,100	-
[4012]	26/03/27	1,530	1,560	1,530	1,541	+11	+0.72	10,800	-
[4012]	26/03/26	1,573	1,573	1,530	1,530	-32	-2.05	16,900	-
[4012]	26/03/25	1,560	1,574	1,557	1,562	+12	+0.77	12,200	-
[4012]	26/03/24	1,519	1,550	1,519	1,550	+54	+3.61	13,100	-
[4012]	26/03/23	1,500	1,515	1,483	1,496	-20	-1.32	39,100	-
[4012]	26/03/19	1,535	1,539	1,516	1,516	-27	-1.75	11,200	-
[4012]	26/03/18	1,518	1,543	1,518	1,543	+34	+2.25	12,200	-
[4012]	26/03/17	1,544	1,544	1,509	1,509	-35	-2.27	24,500	-
[4012]	26/03/16	1,541	1,555	1,540	1,544	-6	-0.39	13,800	-
[4012]	26/03/13	1,548	1,563	1,536	1,550	-5	-0.32	9,100	-
[4012]	26/03/12	1,574	1,574	1,542	1,555	-19	-1.21	16,600	-
[4012]	26/03/11	1,555	1,577	1,555	1,574	+19	+1.22	12,800	-
[4012]	26/03/10	1,530	1,556	1,518	1,555	+32	+2.10	32,700	-
[4012]	26/03/09	1,516	1,526	1,495	1,523	-57	-3.61	38,200	-
[4012]	26/03/06	1,567	1,585	1,550	1,580	-10	-0.63	33,400	-
[4012]	26/03/05	1,562	1,599	1,547	1,590	+58	+3.79	30,100	-
[4012]	26/03/04	1,564	1,567	1,494	1,532	-66	-4.13	59,500	-
[4012]	26/03/03	1,626	1,626	1,580	1,598	-22	-1.36	68,100	-
[4012]	26/03/02	1,615	1,652	1,605	1,620	-29	-1.76	38,500	-
[4012]	26/02/27	1,614	1,659	1,614	1,649	+35	+2.17	21,900	-
[4012]	26/02/26	1,631	1,650	1,614	1,614	0	0.00	21,000	-
[4012]	26/02/25	1,611	1,640	1,606	1,614	-16	-0.98	37,000	-
[4012]	26/02/24	1,642	1,653	1,612	1,630	-20	-1.21	24,800	-
[4012]	26/02/20	1,648	1,650	1,636	1,650	+7	+0.43	8,000	-
[4012]	26/02/19	1,640	1,669	1,621	1,643	+3	+0.18	23,600	-
[4012]	26/02/18	1,612	1,654	1,612	1,640	+4	+0.24	8,100	-
[4012]	26/02/17	1,634	1,637	1,615	1,636	+2	+0.12	20,100	-
[4012]	26/02/16	1,608	1,634	1,596	1,634	+33	+2.06	38,300	-
[4012]	26/02/13	1,633	1,634	1,600	1,601	-51	-3.09	44,400	-
[4012]	26/02/12	1,668	1,668	1,646	1,652	-8	-0.48	10,400	-
[4012]	26/02/10	1,653	1,675	1,641	1,660	-10	-0.60	12,300	-
[4012]	26/02/09	1,652	1,689	1,607	1,670	+24	+1.46	52,600	-
[4012]	26/02/06	1,627	1,690	1,605	1,646	+41	+2.55	141,600	-
[4012]	26/02/05	1,440	1,620	1,423	1,605	+174	+12.16	274,200	-
[4012]	26/02/04	1,440	1,458	1,425	1,431	-9	-0.63	23,200	-
[4012]	26/02/03	1,432	1,452	1,432	1,440	+3	+0.21	19,500	-
[4012]	26/02/02	1,434	1,453	1,434	1,437	+8	+0.56	11,800	-
[4012]	26/01/30	1,427	1,440	1,423	1,429	-16	-1.11	15,300	-
[4012]	26/01/29	1,439	1,445	1,417	1,445	+6	+0.42	19,000	-
[4012]	26/01/28	1,463	1,464	1,438	1,439	-24	-1.64	23,200	-
[4012]	26/01/27	1,479	1,479	1,460	1,463	-16	-1.08	16,300	-
[4012]	26/01/26	1,493	1,493	1,456	1,479	-14	-0.94	32,600	-
[4012]	26/01/23	1,481	1,493	1,476	1,493	+13	+0.88	12,200	-
[4012]	26/01/22	1,487	1,494	1,478	1,480	-7	-0.47	11,800	-
[4012]	26/01/21	1,499	1,499	1,477	1,487	-13	-0.87	15,300	-
[4012]	26/01/20	1,509	1,509	1,499	1,500	-5	-0.33	15,400	-
[4012]	26/01/19	1,504	1,507	1,502	1,505	-1	-0.07	3,200	-
[4012]	26/01/16	1,516	1,516	1,505	1,506	-11	-0.73	3,100	-
[4012]	26/01/15	1,510	1,525	1,509	1,517	+7	+0.46	6,000	-
[4012]	26/01/14	1,522	1,534	1,510	1,510	-16	-1.05	10,300	-
[4012]	26/01/13	1,525	1,550	1,517	1,526	+2	+0.13	8,500	-
[4012]	26/01/09	1,509	1,599	1,509	1,524	+9	+0.59	18,000	-
[4012]	26/01/08	1,508	1,515	1,497	1,515	+9	+0.60	14,200	-
[4012]	26/01/07	1,501	1,513	1,494	1,506	+7	+0.47	7,600	-
[4012]	26/01/06	1,492	1,505	1,491	1,499	+11	+0.74	7,800	-
[4012]	26/01/05	1,495	1,504	1,484	1,488	-5	-0.33	9,400	-
[4012]	25/12/30	1,495	1,512	1,488	1,493	0	0.00	9,600	-
[4012]	25/12/29	1,485	1,513	1,472	1,493	-16	-1.06	28,200	-
[4012]	25/12/26	1,526	1,528	1,497	1,509	-8	-0.53	44,000	-
[4012]	25/12/25	1,512	1,521	1,484	1,517	+8	+0.53	19,400	-
[4012]	25/12/24	1,510	1,521	1,508	1,509	-1	-0.07	10,100	-
[4012]	25/12/23	1,515	1,520	1,507	1,510	-4	-0.26	8,900	-
[4012]	25/12/22	1,494	1,514	1,491	1,514	+20	+1.34	17,000	-
[4012]	25/12/19	1,492	1,499	1,492	1,494	+3	+0.20	5,700	-
[4012]	25/12/18	1,485	1,496	1,485	1,491	+3	+0.20	6,400	-
[4012]	25/12/17	1,490	1,490	1,486	1,488	+2	+0.13	5,100	-
[4012]	25/12/16	1,495	1,498	1,483	1,486	0	0.00	7,900	-
[4012]	25/12/15	1,485	1,493	1,482	1,486	+4	+0.27	10,600	-
[4012]	25/12/12	1,487	1,488	1,478	1,482	-4	-0.27	19,000	-
[4012]	25/12/11	1,502	1,502	1,485	1,486	-17	-1.13	18,300	-
[4012]	25/12/10	1,507	1,507	1,500	1,503	-2	-0.13	3,900	-
[4012]	25/12/09	1,500	1,507	1,500	1,505	+7	+0.47	4,900	-
[4012]	25/12/08	1,502	1,508	1,498	1,498	-3	-0.20	17,200	-
[4012]	25/12/05	1,502	1,504	1,501	1,501	-3	-0.20	8,700	-
[4012]	25/12/04	1,515	1,515	1,502	1,504	-6	-0.40	10,700	-
[4012]	25/12/03	1,520	1,526	1,510	1,510	-10	-0.66	8,300	-
[4012]	25/12/02	1,518	1,524	1,517	1,520	-4	-0.26	10,700	-
[4012]	25/12/01	1,522	1,526	1,517	1,524	+4	+0.26	6,900	-
[4012]	25/11/28	1,534	1,534	1,517	1,520	-16	-1.04	7,300	-
[4012]	25/11/27	1,540	1,544	1,534	1,536	-4	-0.26	8,700	-
[4012]	25/11/26	1,537	1,540	1,533	1,540	+7	+0.46	7,200	-
[4012]	25/11/25	1,510	1,533	1,510	1,533	+21	+1.39	9,500	-
[4012]	25/11/21	1,482	1,512	1,480	1,512	+21	+1.41	14,400	-
[4012]	25/11/20	1,494	1,504	1,485	1,491	+1	+0.07	20,700	-
[4012]	25/11/19	1,478	1,493	1,469	1,490	+19	+1.29	17,000	-
[4012]	25/11/18	1,507	1,507	1,470	1,471	-36	-2.39	26,500	-
[4012]	25/11/17	1,520	1,520	1,506	1,507	-14	-0.92	5,300	-
[4012]	25/11/14	1,537	1,538	1,517	1,521	-18	-1.17	11,500	-
[4012]	25/11/13	1,543	1,554	1,538	1,539	-3	-0.19	8,000	-
[4012]	25/11/12	1,536	1,560	1,536	1,542	+1	+0.06	5,100	-
[4012]	25/11/11	1,557	1,557	1,521	1,541	-9	-0.58	9,100	-
[4012]	25/11/10	1,540	1,571	1,535	1,550	+2	+0.13	7,100	-
[4012]	25/11/07	1,533	1,558	1,524	1,548	+26	+1.71	10,800	-
[4012]	25/11/06	1,546	1,568	1,462	1,522	-14	-0.91	87,300	-
[4012]	25/11/05	1,557	1,564	1,530	1,536	-28	-1.79	16,500	-
[4012]	25/11/04	1,567	1,567	1,553	1,564	+4	+0.26	10,800	-
[4012]	25/10/31	1,566	1,580	1,548	1,560	-13	-0.83	23,100	-
[4012]	25/10/30	1,545	1,573	1,545	1,573	+25	+1.61	7,700	-
[4012]	25/10/29	1,617	1,617	1,544	1,548	-55	-3.43	31,400	-
[4012]	25/10/28	1,619	1,629	1,590	1,603	-10	-0.62	5,800	-
[4012]	25/10/27	1,621	1,630	1,606	1,613	+9	+0.56	8,900	-
[4012]	25/10/24	1,619	1,619	1,600	1,604	+4	+0.25	5,100	-
[4012]	25/10/23	1,603	1,610	1,599	1,600	-12	-0.74	7,300	-
[4012]	25/10/22	1,598	1,614	1,598	1,612	+18	+1.13	8,800	-
[4012]	25/10/21	1,610	1,610	1,594	1,594	-7	-0.44	4,800	-
[4012]	25/10/20	1,597	1,615	1,584	1,601	+25	+1.59	13,300	-
[4012]	25/10/17	1,592	1,592	1,563	1,576	-21	-1.31	14,500	-
[4012]	25/10/16	1,600	1,607	1,582	1,597	+6	+0.38	8,000	-
[4012]	25/10/15	1,583	1,600	1,582	1,591	+5	+0.32	6,700	-
[4012]	25/10/14	1,620	1,620	1,570	1,586	-42	-2.58	17,400	-
[4012]	25/10/10	1,634	1,637	1,619	1,628	-6	-0.37	10,100	-
[4012]	25/10/09	1,674	1,674	1,634	1,634	-23	-1.39	6,500	-
[4012]	25/10/08	1,668	1,671	1,656	1,657	-11	-0.66	2,800	-
[4012]	25/10/07	1,656	1,668	1,649	1,668	+27	+1.65	5,600	-
[4012]	25/10/06	1,655	1,668	1,641	1,641	+1	+0.06	15,300	-
[4012]	25/10/03	1,619	1,640	1,616	1,640	+10	+0.61	26,200	-
[4012]	25/10/02	1,641	1,652	1,628	1,630	-6	-0.37	9,300	-
[4012]	25/10/01	1,704	1,705	1,635	1,636	-75	-4.38	24,600	-
[4012]	25/09/30	1,736	1,736	1,706	1,711	-13	-0.75	10,300	-
[4012]	25/09/29	1,697	1,728	1,692	1,724	+17	+1.00	8,800	-
[4012]	25/09/26	1,728	1,728	1,706	1,707	-17	-0.99	14,000	-
[4012]	25/09/25	1,734	1,742	1,716	1,724	-10	-0.58	9,600	-
[4012]	25/09/24	1,741	1,745	1,721	1,734	-11	-0.63	12,000	-
[4012]	25/09/22	1,729	1,760	1,729	1,745	+16	+0.93	27,700	-
[4012]	25/09/19	1,768	1,768	1,635	1,729	-31	-1.76	40,500	-
[4012]	25/09/18	1,751	1,766	1,746	1,760	+15	+0.86	17,000	-
[4012]	25/09/17	1,737	1,750	1,726	1,745	+6	+0.35	30,800	-
[4012]	25/09/16	1,757	1,761	1,703	1,739	+102	+6.23	117,600	-
[4012]	25/09/12	1,594	1,637	1,594	1,637	+19	+1.17	32,700	-
[4012]	25/09/11	1,577	1,618	1,576	1,618	+42	+2.66	20,500	-
[4012]	25/09/10	1,546	1,585	1,546	1,576	+30	+1.94	22,100	-
[4012]	25/09/09	1,538	1,555	1,530	1,546	+11	+0.72	29,700	-
[4012]	25/09/08	1,533	1,539	1,532	1,535	+7	+0.46	20,600	-
[4012]	25/09/05	1,540	1,546	1,528	1,528	-15	-0.97	20,800	-