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
[4025]	26/10/29	5,450	5,540	5,390	5,480	0	+0.00	89,100	45,743,583,232
[4025]	26/10/28	5,580	5,590	5,470	5,480	-70.0	-1.26	22,500	45,743,583,232
[4025]	26/10/27	5,500	5,590	5,470	5,550	+50.0	+0.91	19,100	46,327,898,112
[4025]	26/10/26	5,620	5,620	5,460	5,500	-80.0	-1.43	19,300	45,910,528,000
[4025]	26/10/23	5,490	5,590	5,340	5,580	+110.0	+2.01	21,100	46,578,319,360
[4025]	26/10/22	5,700	5,810	5,450	5,470	-200.0	-3.53	17,000	45,660,106,752
[4025]	26/10/21	5,650	5,750	5,600	5,670	+120.0	+2.16	15,900	47,329,583,104
[4025]	26/10/20	5,810	5,810	5,550	5,550	-280.0	-4.80	20,900	46,327,898,112
[4025]	26/10/19	5,820	5,840	5,630	5,830	-90.0	-1.52	24,100	48,665,161,728
[4025]	26/10/16	6,160	6,210	5,920	5,920	-40.0	-0.67	27,500	49,416,425,472
[4025]	26/10/15	6,000	6,110	5,910	5,960	-140.0	-2.30	23,300	49,750,319,104
[4025]	26/10/14	6,100	6,180	6,030	6,100	+60.0	+0.99	19,900	50,918,948,864
[4025]	26/10/13	6,080	6,200	5,950	6,040	-50.0	-0.82	23,000	50,418,110,464
[4025]	26/10/09	5,910	6,120	5,900	6,090	+250.0	+4.28	29,300	50,835,476,480
[4025]	26/10/08	5,810	5,900	5,730	5,840	-40.0	-0.68	17,800	48,748,634,112
[4025]	26/10/07	5,870	5,930	5,830	5,880	-20.0	-0.34	18,800	49,082,527,744
[4025]	26/10/06	5,850	5,950	5,840	5,900	+60.0	+1.03	12,600	49,249,476,608
[4025]	26/10/05	5,570	5,920	5,560	5,840	+280.0	+5.04	21,300	48,748,634,112
[4025]	26/10/02	5,650	5,700	5,550	5,560	-190.0	-3.30	19,300	46,411,370,496
[4025]	26/10/01	5,730	5,790	5,640	5,750	-20.0	-0.35	15,900	47,997,370,368
[4025]	26/09/30	5,540	5,850	5,540	5,770	+240.0	+4.34	25,900	48,164,319,232
[4025]	26/09/29	5,710	5,750	5,490	5,530	-220.0	-3.83	25,800	46,160,949,248
[4025]	26/09/28	5,810	5,860	5,750	5,750	-60.0	-1.03	17,900	47,997,370,368
[4025]	26/09/25	5,850	5,850	5,750	5,810	+60.0	+1.04	20,100	48,498,212,864
[4025]	26/09/24	5,800	5,850	5,750	5,750	-110.0	-1.88	18,800	47,997,370,368
[4025]	26/09/18	5,730	5,860	5,630	5,860	+130.0	+2.27	27,300	48,915,582,976
[4025]	26/09/17	5,710	5,910	5,710	5,730	+20.0	+0.35	19,900	47,830,425,600
[4025]	26/09/16	5,440	5,750	5,440	5,710	+290.0	+5.35	16,700	47,663,476,736
[4025]	26/09/15	5,420	5,490	5,380	5,420	+10.0	+0.18	13,700	45,242,740,736
[4025]	26/09/14	5,500	5,550	5,370	5,410	-140.0	-2.52	33,000	45,159,264,256
[4025]	26/09/11	5,590	5,680	5,490	5,550	-130.0	-2.29	22,400	46,327,898,112
[4025]	26/09/10	5,550	5,730	5,450	5,680	+70.0	+1.25	40,300	47,413,055,488
[4025]	26/09/09	5,540	5,700	5,540	5,610	+10.0	+0.18	10,500	46,828,740,608
[4025]	26/09/08	5,590	5,790	5,540	5,600	-50.0	-0.88	23,300	46,745,268,224
[4025]	26/09/07	5,810	5,880	5,630	5,650	-160.0	-2.75	23,400	47,162,634,240
[4025]	26/09/04	5,820	5,930	5,780	5,810	-50.0	-0.85	17,000	48,498,212,864
[4025]	26/09/03	5,950	5,950	5,790	5,860	-80.0	-1.35	24,800	48,915,582,976
[4025]	26/09/02	5,950	6,090	5,880	5,940	+90.0	+1.54	38,100	49,583,370,240
[4025]	26/09/01	6,030	6,030	5,810	5,850	-100.0	-1.68	20,100	48,832,110,592
[4025]	26/08/31	5,920	6,000	5,790	5,950	0	+0.00	15,300	49,666,846,720
[4025]	26/08/28	6,050	6,310	5,950	5,950	-100.0	-1.65	43,300	49,666,846,720
[4025]	26/08/27	5,970	6,090	5,970	6,050	+40.0	+0.67	9,400	50,501,582,848
[4025]	26/08/26	6,140	6,190	5,990	6,010	-130.0	-2.12	18,100	50,167,689,216
[4025]	26/08/25	6,180	6,200	6,090	6,140	-10.0	-0.16	30,200	51,252,846,592
[4025]	26/08/24	6,140	6,380	6,080	6,150	+80.0	+1.32	37,900	51,336,318,976
[4025]	26/08/21	5,930	6,100	5,810	6,070	+210.0	+3.58	28,000	50,668,531,712
[4025]	26/08/20	5,830	5,910	5,760	5,860	+30.0	+0.51	11,700	48,915,582,976
[4025]	26/08/19	6,010	6,010	5,780	5,830	-240.0	-3.95	24,900	48,665,161,728
[4025]	26/08/18	6,310	6,320	6,070	6,070	-140.0	-2.25	43,800	50,668,531,712
[4025]	26/08/17	5,790	6,310	5,790	6,210	+400.0	+6.88	51,800	51,837,161,472
[4025]	26/08/14	5,770	5,930	5,710	5,810	+10.0	+0.17	19,400	48,498,659,328
[4025]	26/08/13	5,740	5,990	5,740	5,800	+70.0	+1.22	36,800	48,415,186,944
[4025]	26/08/12	5,650	5,740	5,420	5,730	+50.0	+0.88	35,800	47,830,863,872
[4025]	26/08/10	6,200	6,280	5,660	5,680	-460.0	-7.49	58,400	47,413,493,760
[4025]	26/08/07	5,520	6,240	5,520	6,140	+720.0	+13.28	124,200	51,253,317,632
[4025]	26/08/06	5,210	5,750	5,180	5,420	+190.0	+3.63	88,100	45,243,158,528
[4025]	26/08/05	5,110	5,240	5,110	5,230	+120.0	+2.35	22,200	43,657,142,272
[4025]	26/08/04	5,080	5,160	5,050	5,110	+50.0	+0.99	39,600	42,655,449,088
[4025]	26/08/03	4,920	5,060	4,890	5,060	+95.0	+1.91	26,500	42,238,074,880
[4025]	26/07/31	4,835	5,070	4,835	4,965	+135.0	+2.80	39,600	41,445,068,800
[4025]	26/07/30	4,775	4,890	4,725	4,830	+70.0	+1.47	71,000	40,318,164,992
[4025]	26/07/29	4,680	4,790	4,645	4,760	+80.0	+1.71	31,900	39,733,841,920
[4025]	26/07/28	4,900	4,905	4,670	4,680	-265.0	-5.36	25,600	39,066,046,464
[4025]	26/07/27	5,020	5,100	4,940	4,945	-75.0	-1.49	17,400	41,278,119,936
[4025]	26/07/24	5,110	5,110	5,000	5,020	-90.0	-1.76	18,300	41,904,177,152
[4025]	26/07/23	5,380	5,380	5,060	5,110	-270.0	-5.02	46,300	42,655,449,088
[4025]	26/07/22	5,360	5,530	5,300	5,380	+465.0	+9.46	83,800	44,909,260,800
[4025]	26/07/21	4,925	4,985	4,865	4,915	+60.0	+1.24	24,100	41,027,698,688
[4025]	26/07/17	4,975	4,975	4,710	4,855	-120	-2.41	40,900	-
[4025]	26/07/16	5,050	5,080	4,955	4,975	-75	-1.49	21,600	-
[4025]	26/07/15	4,830	5,080	4,815	5,050	+220	+4.55	28,000	-
[4025]	26/07/14	4,765	4,855	4,760	4,830	+45	+0.94	17,000	-
[4025]	26/07/13	4,845	4,915	4,750	4,785	+10	+0.21	20,500	-
[4025]	26/07/10	4,790	4,850	4,725	4,775	+35	+0.74	28,000	-
[4025]	26/07/09	4,740	4,780	4,705	4,740	+15	+0.32	18,600	-
[4025]	26/07/08	4,730	4,805	4,710	4,725	-5	-0.11	19,200	-
[4025]	26/07/07	4,890	4,940	4,725	4,730	-160	-3.27	28,500	-
[4025]	26/07/06	4,960	4,980	4,815	4,890	-70	-1.41	18,800	-
[4025]	26/07/03	4,850	4,985	4,820	4,960	+135	+2.80	17,500	-
[4025]	26/07/02	4,845	4,920	4,815	4,825	+50	+1.05	21,100	-
[4025]	26/07/01	4,810	4,855	4,705	4,775	+105	+2.25	22,000	-
[4025]	26/06/30	4,835	4,845	4,580	4,670	-95	-1.99	39,800	-
[4025]	26/06/29	4,735	4,780	4,710	4,765	+30	+0.63	12,900	-
[4025]	26/06/26	4,705	4,760	4,680	4,735	+20	+0.42	15,400	-
[4025]	26/06/25	4,710	4,775	4,710	4,715	-15	-0.32	11,400	-
[4025]	26/06/24	4,680	4,765	4,675	4,730	+95	+2.05	23,900	-
[4025]	26/06/23	4,750	4,750	4,610	4,635	-75	-1.59	18,400	-
[4025]	26/06/22	4,700	4,760	4,690	4,710	+10	+0.21	15,300	-
[4025]	26/06/19	4,700	4,755	4,640	4,700	+40	+0.86	23,900	-
[4025]	26/06/18	4,705	4,770	4,630	4,660	-45	-0.96	17,700	-
[4025]	26/06/17	4,780	4,780	4,670	4,705	-145	-2.99	27,500	-
[4025]	26/06/16	5,110	5,110	4,790	4,850	-260	-5.09	36,300	-
[4025]	26/06/15	5,190	5,300	5,050	5,110	-180	-3.40	21,700	-
[4025]	26/06/12	5,460	5,560	5,220	5,290	-80	-1.49	40,800	-
[4025]	26/06/11	5,200	5,450	5,200	5,370	+130	+2.48	25,300	-
[4025]	26/06/10	5,420	5,480	5,210	5,240	-170	-3.14	34,800	-
[4025]	26/06/09	5,470	5,590	5,330	5,410	+20	+0.37	26,400	-
[4025]	26/06/08	5,330	5,440	5,230	5,390	-40	-0.74	52,500	-
[4025]	26/06/05	5,370	5,620	5,340	5,430	+80	+1.50	37,200	-
[4025]	26/06/04	5,100	5,480	5,050	5,350	+260	+5.11	55,600	-
[4025]	26/06/03	4,770	5,130	4,770	5,090	+250	+5.17	30,400	-
[4025]	26/06/02	4,980	5,000	4,825	4,840	-140	-2.81	27,700	-
[4025]	26/06/01	5,010	5,030	4,835	4,980	-30	-0.60	35,600	-
[4025]	26/05/29	5,190	5,270	5,000	5,010	-130	-2.53	25,700	-
[4025]	26/05/28	4,995	5,190	4,990	5,140	+100	+1.98	38,700	-
[4025]	26/05/27	5,030	5,080	4,960	5,040	+20	+0.40	21,700	-
[4025]	26/05/26	5,020	5,080	4,975	5,020	+10	+0.20	23,700	-
[4025]	26/05/25	5,180	5,180	4,965	5,010	-210	-4.02	28,900	-
[4025]	26/05/22	5,200	5,230	5,170	5,220	+50.0	+0.97	14,800	-
[4025]	26/05/21	5,120	5,260	5,120	5,170	+50.0	+0.98	15,500	-
[4025]	26/05/20	5,300	5,300	5,000	5,120	-180.0	-3.40	36,500	-
[4025]	26/05/19	5,420	5,420	5,210	5,300	-20.0	-0.38	26,600	-
[4025]	26/05/18	5,350	5,350	5,240	5,320	-130.0	-2.39	38,800	-
[4025]	26/05/15	5,460	5,480	5,330	5,450	-10.0	-0.18	29,400	-
[4025]	26/05/14	5,470	5,610	5,460	5,460	+30.0	+0.55	34,400	-
[4025]	26/05/13	5,380	5,470	5,250	5,430	0	+0.00	41,900	-
[4025]	26/05/12	5,220	5,480	5,200	5,430	+410.0	+8.17	83,700	-
[4025]	26/05/11	5,270	5,420	5,020	5,020	-160.0	-3.09	62,200	-
[4025]	26/05/08	4,610	5,310	4,565	5,180	+575.0	+12.49	134,100	-
[4025]	26/05/07	4,740	4,785	4,570	4,605	-65.0	-1.39	48,200	-
[4025]	26/05/01	4,555	4,685	4,520	4,670	+95.0	+2.08	38,700	-
[4025]	26/04/30	4,615	4,665	4,550	4,575	-30.0	-0.65	54,000	-
[4025]	26/04/28	4,430	4,605	4,430	4,605	+120.0	+2.68	26,400	-
[4025]	26/04/27	4,480	4,570	4,440	4,485	-20	-0.44	43,100	-
[4025]	26/04/24	4,340	4,530	4,335	4,505	+215	+5.01	59,300	-
[4025]	26/04/23	4,305	4,370	4,255	4,290	+55	+1.30	49,700	-
[4025]	26/04/22	4,260	4,280	4,210	4,235	-20	-0.47	18,900	-
[4025]	26/04/21	4,395	4,395	4,255	4,255	-140	-3.19	28,100	-
[4025]	26/04/20	4,420	4,495	4,365	4,395	+30	+0.69	54,200	-
[4025]	26/04/17	4,370	4,400	4,285	4,365	-5	-0.11	39,100	-
[4025]	26/04/16	4,320	4,460	4,320	4,370	+55	+1.27	36,000	-
[4025]	26/04/15	4,380	4,420	4,305	4,315	-65	-1.48	30,300	-
[4025]	26/04/14	4,525	4,595	4,240	4,380	-215	-4.68	94,500	-
[4025]	26/04/13	4,510	4,620	4,510	4,595	+135	+3.03	56,800	-
[4025]	26/04/10	4,560	4,595	4,460	4,460	-15	-0.34	41,000	-
[4025]	26/04/09	4,490	4,580	4,460	4,475	-35	-0.78	38,700	-
[4025]	26/04/08	4,460	4,540	4,445	4,510	+50	+1.12	63,000	-
[4025]	26/04/07	4,345	4,480	4,345	4,460	+130	+3.00	58,000	-
[4025]	26/04/06	4,495	4,495	4,330	4,330	-180	-3.99	65,700	-
[4025]	26/04/03	4,530	4,600	4,390	4,510	+10	+0.22	68,100	-
[4025]	26/04/02	4,375	4,630	4,350	4,500	+55	+1.24	144,500	-
[4025]	26/04/01	4,250	4,465	4,210	4,445	+195	+4.59	227,700	-
[4025]	26/03/31	5,350	5,420	4,250	4,250	-1,000	-19.05	652,800	-
[4025]	26/03/30	5,100	5,390	4,980	5,250	+150	+2.94	283,100	-
[4025]	26/03/27	5,070	5,150	4,930	5,100	+30	+0.59	170,700	-
[4025]	26/03/26	4,925	5,070	4,880	5,070	+250	+5.19	136,400	-
[4025]	26/03/25	4,570	4,845	4,570	4,820	+315	+6.99	92,200	-
[4025]	26/03/24	4,655	4,790	4,470	4,505	-130	-2.80	101,300	-
[4025]	26/03/23	4,560	4,680	4,475	4,635	+215	+4.86	186,100	-
[4025]	26/03/19	4,500	4,565	4,365	4,420	-95	-2.10	68,900	-
[4025]	26/03/18	4,370	4,555	4,345	4,515	+180	+4.15	68,000	-
[4025]	26/03/17	4,325	4,420	4,255	4,335	+5	+0.12	95,000	-
[4025]	26/03/16	4,090	4,395	4,045	4,330	+310	+7.71	177,000	-
[4025]	26/03/13	3,945	4,100	3,920	4,020	+85	+2.16	96,100	-
[4025]	26/03/12	3,850	3,935	3,800	3,935	+70	+1.81	38,200	-
[4025]	26/03/11	3,820	3,930	3,820	3,865	+70	+1.84	51,700	-
[4025]	26/03/10	3,720	3,815	3,680	3,795	+135	+3.69	49,200	-
[4025]	26/03/09	3,645	3,715	3,550	3,660	-55	-1.48	61,100	-
[4025]	26/03/06	3,730	3,755	3,670	3,715	-85	-2.24	29,700	-
[4025]	26/03/05	3,770	3,850	3,750	3,800	+150	+4.11	47,800	-
[4025]	26/03/04	3,770	3,840	3,635	3,650	-140	-3.69	75,400	-
[4025]	26/03/03	3,850	3,865	3,790	3,790	-45	-1.17	69,200	-
[4025]	26/03/02	3,845	3,870	3,790	3,835	-65	-1.67	38,300	-
[4025]	26/02/27	3,820	3,925	3,810	3,900	+75	+1.96	31,100	-
[4025]	26/02/26	3,850	3,875	3,815	3,825	-50	-1.29	33,000	-
[4025]	26/02/25	3,905	3,910	3,845	3,875	-25	-0.64	19,500	-
[4025]	26/02/24	3,825	3,940	3,790	3,900	+70	+1.83	41,900	-
[4025]	26/02/20	3,970	4,035	3,805	3,830	-15	-0.39	76,400	-
[4025]	26/02/19	3,885	3,885	3,840	3,845	-25	-0.65	23,900	-
[4025]	26/02/18	3,820	3,885	3,800	3,870	+100	+2.65	29,400	-
[4025]	26/02/17	3,745	3,810	3,740	3,770	+25	+0.67	32,300	-
[4025]	26/02/16	3,745	3,815	3,730	3,745	+10	+0.27	29,600	-
[4025]	26/02/13	3,835	3,840	3,720	3,735	-110	-2.86	52,300	-
[4025]	26/02/12	3,990	3,990	3,845	3,845	-75	-1.91	87,600	-
[4025]	26/02/10	3,905	3,970	3,850	3,920	+65	+1.69	90,000	-
[4025]	26/02/09	4,085	4,090	3,820	3,855	-160	-3.99	87,300	-
[4025]	26/02/06	3,990	4,020	3,950	4,015	-5	-0.12	17,600	-
[4025]	26/02/05	4,020	4,045	4,005	4,020	+30	+0.75	18,900	-
[4025]	26/02/04	3,915	4,020	3,915	3,990	+40	+1.01	21,300	-
[4025]	26/02/03	3,930	3,990	3,930	3,950	+60	+1.54	29,700	-
[4025]	26/02/02	3,915	3,985	3,890	3,890	-35	-0.89	27,400	-
[4025]	26/01/30	3,960	3,970	3,905	3,925	-35	-0.88	19,200	-
[4025]	26/01/29	3,890	3,980	3,825	3,960	+85	+2.19	26,100	-
[4025]	26/01/28	3,985	3,985	3,875	3,875	-150	-3.73	22,500	-
[4025]	26/01/27	3,970	4,045	3,940	4,025	+55	+1.39	29,200	-
[4025]	26/01/26	4,020	4,030	3,955	3,970	-80	-1.98	27,200	-
[4025]	26/01/23	4,035	4,050	4,005	4,050	-15	-0.37	12,100	-
[4025]	26/01/22	3,975	4,080	3,975	4,065	+125	+3.17	30,400	-
[4025]	26/01/21	3,900	3,940	3,855	3,940	-25	-0.63	28,200	-
[4025]	26/01/20	3,975	3,995	3,930	3,965	-30	-0.75	26,800	-
[4025]	26/01/19	4,105	4,105	3,965	3,995	-110	-2.68	46,200	-
[4025]	26/01/16	4,060	4,110	4,055	4,105	+10	+0.24	22,300	-
[4025]	26/01/15	4,080	4,110	4,030	4,095	+15	+0.37	55,400	-
[4025]	26/01/14	3,960	4,110	3,950	4,080	+105	+2.64	40,600	-
[4025]	26/01/13	4,005	4,035	3,945	3,975	-30	-0.75	58,000	-
[4025]	26/01/09	3,940	4,030	3,935	4,005	+100	+2.56	36,100	-
[4025]	26/01/08	4,010	4,010	3,905	3,905	-130	-3.22	22,400	-
[4025]	26/01/07	3,910	4,060	3,910	4,035	+70	+1.77	33,200	-
[4025]	26/01/06	3,945	3,995	3,945	3,965	+50	+1.28	29,600	-
[4025]	26/01/05	3,845	3,935	3,830	3,915	+90	+2.35	28,000	-
[4025]	25/12/30	3,885	3,895	3,810	3,825	-105	-2.67	27,400	-
[4025]	25/12/29	4,000	4,000	3,880	3,930	-80	-2.00	79,800	-
[4025]	25/12/26	4,095	4,095	3,995	4,010	-60	-1.47	84,700	-
[4025]	25/12/25	3,990	4,135	3,990	4,070	+85	+2.13	48,900	-
[4025]	25/12/24	4,025	4,050	3,985	3,985	-25	-0.62	29,500	-
[4025]	25/12/23	4,015	4,065	3,980	4,010	+45	+1.13	46,300	-
[4025]	25/12/22	3,955	4,125	3,930	3,965	+150	+3.93	100,600	-
[4025]	25/12/19	3,810	3,850	3,785	3,815	+50	+1.33	28,000	-
[4025]	25/12/18	3,775	3,845	3,765	3,765	-80	-2.08	45,100	-
[4025]	25/12/17	3,695	3,845	3,665	3,845	+195	+5.34	77,700	-
[4025]	25/12/16	3,700	3,700	3,610	3,650	-65	-1.75	86,400	-
[4025]	25/12/15	3,645	3,715	3,645	3,715	+65	+1.78	84,400	-
[4025]	25/12/12	3,640	3,680	3,640	3,650	+75	+2.10	48,000	-
[4025]	25/12/11	3,635	3,650	3,570	3,575	-65	-1.79	38,300	-
[4025]	25/12/10	3,590	3,655	3,580	3,640	+60	+1.68	24,300	-
[4025]	25/12/09	3,600	3,610	3,565	3,580	-10	-0.28	19,600	-
[4025]	25/12/08	3,550	3,605	3,550	3,590	+50	+1.41	32,800	-
[4025]	25/12/05	3,570	3,580	3,540	3,540	-35	-0.98	16,700	-
[4025]	25/12/04	3,585	3,610	3,570	3,575	-10	-0.28	16,400	-
[4025]	25/12/03	3,655	3,665	3,585	3,585	-65	-1.78	14,200	-
[4025]	25/12/02	3,735	3,735	3,620	3,650	-80	-2.14	21,500	-
[4025]	25/12/01	3,700	3,730	3,665	3,730	+40	+1.08	19,900	-
[4025]	25/11/28	3,660	3,690	3,660	3,690	+55	+1.51	14,200	-
[4025]	25/11/27	3,670	3,670	3,630	3,635	0	0.00	22,700	-
[4025]	25/11/26	3,590	3,655	3,590	3,635	+35	+0.97	15,900	-
[4025]	25/11/25	3,605	3,635	3,570	3,600	+30	+0.84	21,400	-
[4025]	25/11/21	3,485	3,570	3,485	3,570	+45	+1.28	12,400	-
[4025]	25/11/20	3,500	3,535	3,495	3,525	+30	+0.86	13,200	-
[4025]	25/11/19	3,500	3,540	3,480	3,495	-10	-0.29	11,800	-
[4025]	25/11/18	3,565	3,565	3,505	3,505	-65	-1.82	16,800	-
[4025]	25/11/17	3,595	3,605	3,565	3,570	-25	-0.70	11,800	-
[4025]	25/11/14	3,605	3,605	3,560	3,595	-15	-0.42	9,800	-
[4025]	25/11/13	3,560	3,625	3,560	3,610	+40	+1.12	11,200	-
[4025]	25/11/12	3,535	3,600	3,535	3,570	-5	-0.14	22,500	-
[4025]	25/11/11	3,615	3,635	3,530	3,575	-55	-1.52	30,000	-
[4025]	25/11/10	3,755	3,790	3,600	3,630	-55	-1.49	41,900	-
[4025]	25/11/07	3,745	3,745	3,680	3,685	-65	-1.73	13,400	-
[4025]	25/11/06	3,715	3,820	3,710	3,750	+35	+0.94	28,800	-
[4025]	25/11/05	3,685	3,735	3,635	3,715	+30	+0.81	31,200	-
[4025]	25/11/04	3,630	3,755	3,610	3,685	+75	+2.08	19,500	-
[4025]	25/10/31	3,635	3,635	3,590	3,610	+10	+0.28	14,500	-
[4025]	25/10/30	3,615	3,645	3,590	3,600	-25	-0.69	21,600	-
[4025]	25/10/29	3,705	3,710	3,620	3,625	-75	-2.03	17,100	-
[4025]	25/10/28	3,800	3,800	3,695	3,700	-115	-3.01	16,200	-
[4025]	25/10/27	3,805	3,830	3,795	3,815	+50	+1.33	10,400	-
[4025]	25/10/24	3,800	3,800	3,750	3,765	-10	-0.26	8,000	-
[4025]	25/10/23	3,750	3,800	3,740	3,775	+15	+0.40	10,200	-
[4025]	25/10/22	3,770	3,795	3,755	3,760	0	0.00	8,000	-
[4025]	25/10/21	3,800	3,830	3,760	3,760	-25	-0.66	12,200	-
[4025]	25/10/20	3,840	3,840	3,780	3,785	+5	+0.13	14,800	-
[4025]	25/10/17	3,840	3,850	3,765	3,780	-60	-1.56	17,800	-
[4025]	25/10/16	3,835	3,860	3,810	3,840	+5	+0.13	11,600	-
[4025]	25/10/15	3,785	3,840	3,785	3,835	+75	+1.99	11,900	-
[4025]	25/10/14	3,715	3,805	3,705	3,760	-20	-0.53	21,500	-
[4025]	25/10/10	3,865	3,865	3,765	3,780	-150	-3.82	26,800	-
[4025]	25/10/09	3,905	3,965	3,900	3,930	+30	+0.77	19,700	-
[4025]	25/10/08	3,905	3,930	3,895	3,900	-10	-0.26	16,800	-
[4025]	25/10/07	3,895	3,930	3,855	3,910	+10	+0.26	17,000	-
[4025]	25/10/06	3,940	3,975	3,865	3,900	+80	+2.09	22,600	-
[4025]	25/10/03	3,815	3,855	3,800	3,820	-15	-0.39	18,400	-
[4025]	25/10/02	3,855	3,925	3,815	3,835	-5	-0.13	26,600	-
[4025]	25/10/01	3,860	3,875	3,775	3,840	-45	-1.16	24,600	-
[4025]	25/09/30	3,965	3,970	3,875	3,885	-75	-1.89	20,600	-
[4025]	25/09/29	3,955	3,985	3,880	3,960	+25	+0.64	18,000	-
[4025]	25/09/26	3,900	3,955	3,885	3,935	+40	+1.03	26,800	-
[4025]	25/09/25	3,880	3,895	3,850	3,895	+30	+0.78	13,800	-
[4025]	25/09/24	3,895	3,895	3,815	3,865	-25	-0.64	15,800	-
[4025]	25/09/22	3,870	3,920	3,870	3,890	+35	+0.91	13,500	-
[4025]	25/09/19	3,880	3,900	3,800	3,855	+5	+0.13	28,900	-
[4025]	25/09/18	3,795	3,850	3,785	3,850	+65	+1.72	17,000	-
[4025]	25/09/17	3,895	3,900	3,785	3,785	-155	-3.93	21,000	-
[4025]	25/09/16	3,920	3,950	3,885	3,940	+35	+0.90	20,900	-
[4025]	25/09/12	3,945	3,950	3,885	3,905	-35	-0.89	28,900	-
[4025]	25/09/11	3,900	3,940	3,885	3,940	+75	+1.94	42,200	-
[4025]	25/09/10	3,900	3,925	3,820	3,865	+20	+0.52	41,600	-
[4025]	25/09/09	3,785	3,900	3,765	3,845	+125	+3.36	76,400	-
[4025]	25/09/08	3,730	3,750	3,670	3,720	0	0.00	21,700	-
[4025]	25/09/05	3,810	3,810	3,715	3,720	-90	-2.36	22,700	-