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
[4112]	26/10/29	2,022	2,042	2,004	2,021	+2.0	+0.10	173,600	32,183,003,136
[4112]	26/10/28	2,028	2,049	2,015	2,019	+6.0	+0.30	52,000	32,151,152,640
[4112]	26/10/27	2,000	2,030	2,000	2,013	+23.0	+1.16	33,400	32,055,607,296
[4112]	26/10/26	2,028	2,028	1,986	1,990	-21.0	-1.04	41,500	31,689,349,120
[4112]	26/10/23	2,031	2,040	1,953	2,011	-29.0	-1.42	46,900	32,023,758,848
[4112]	26/10/22	2,099	2,104	2,033	2,040	-31.0	-1.50	32,200	32,485,564,416
[4112]	26/10/21	2,118	2,144	2,064	2,071	-17.0	-0.81	43,800	32,979,216,384
[4112]	26/10/20	2,142	2,203	2,081	2,088	-25.0	-1.18	127,000	33,249,929,216
[4112]	26/10/19	2,100	2,123	2,065	2,113	+3.0	+0.14	61,400	33,648,037,888
[4112]	26/10/16	2,052	2,125	2,025	2,110	+93.0	+4.61	102,000	33,600,264,192
[4112]	26/10/15	2,042	2,076	1,971	2,017	-48.0	-2.32	150,400	32,119,304,192
[4112]	26/10/14	2,048	2,079	2,039	2,065	+17.0	+0.83	41,300	32,883,671,040
[4112]	26/10/13	2,054	2,065	2,016	2,048	+10.0	+0.49	56,000	32,612,958,208
[4112]	26/10/09	2,010	2,053	1,997	2,038	+28.0	+1.39	67,600	32,453,715,968
[4112]	26/10/08	2,064	2,064	2,010	2,010	-96.0	-4.56	67,400	32,007,835,648
[4112]	26/10/07	2,084	2,125	2,078	2,106	-5.0	-0.24	49,900	33,536,567,296
[4112]	26/10/06	2,098	2,119	2,071	2,111	+6.0	+0.29	24,300	33,616,189,440
[4112]	26/10/05	2,065	2,120	2,065	2,105	+45.0	+2.18	40,400	33,520,644,096
[4112]	26/10/02	2,064	2,085	2,054	2,060	-32.0	-1.53	34,700	32,804,048,896
[4112]	26/10/01	2,065	2,094	2,053	2,092	+2.0	+0.10	46,900	33,313,628,160
[4112]	26/09/30	2,064	2,105	2,064	2,090	+26.0	+1.26	36,400	33,281,777,664
[4112]	26/09/29	2,078	2,087	2,054	2,064	-44.0	-2.09	52,300	32,867,747,840
[4112]	26/09/28	2,183	2,183	2,104	2,108	-52.0	-2.41	56,800	33,568,415,744
[4112]	26/09/25	2,141	2,167	2,133	2,160	+19.0	+0.89	34,500	34,396,479,488
[4112]	26/09/24	2,111	2,168	2,110	2,141	+29.0	+1.37	51,400	34,093,918,208
[4112]	26/09/18	2,101	2,130	2,090	2,112	+11.0	+0.52	53,600	33,632,112,640
[4112]	26/09/17	2,114	2,140	2,090	2,101	-20.0	-0.94	45,400	33,456,945,152
[4112]	26/09/16	2,048	2,121	2,048	2,121	+73.0	+3.56	44,700	33,775,431,680
[4112]	26/09/15	2,011	2,067	2,011	2,048	+8.0	+0.39	38,100	32,612,958,208
[4112]	26/09/14	2,006	2,040	2,003	2,040	-3.0	-0.15	45,000	32,485,564,416
[4112]	26/09/11	2,030	2,062	2,002	2,043	-37.0	-1.78	54,000	32,533,336,064
[4112]	26/09/10	2,070	2,103	2,058	2,080	-28.0	-1.33	44,000	33,122,535,424
[4112]	26/09/09	2,080	2,121	2,078	2,108	+14.0	+0.67	48,000	33,568,415,744
[4112]	26/09/08	2,156	2,180	2,088	2,094	-81.0	-3.72	57,500	33,345,476,608
[4112]	26/09/07	2,151	2,198	2,151	2,175	+6.0	+0.28	45,000	34,635,341,824
[4112]	26/09/04	2,193	2,208	2,154	2,169	-40.0	-1.81	59,000	34,539,798,528
[4112]	26/09/03	2,193	2,234	2,181	2,209	+16.0	+0.73	60,400	35,176,771,584
[4112]	26/09/02	2,156	2,244	2,151	2,193	-9.0	-0.41	65,600	34,921,979,904
[4112]	26/09/01	2,186	2,209	2,168	2,202	+16.0	+0.73	53,700	35,065,298,944
[4112]	26/08/31	2,188	2,214	2,184	2,186	-43.0	-1.93	29,100	34,810,511,360
[4112]	26/08/28	2,251	2,281	2,226	2,229	-15.0	-0.67	42,700	35,495,256,064
[4112]	26/08/27	2,232	2,265	2,232	2,244	+1.0	+0.04	31,300	35,734,118,400
[4112]	26/08/26	2,232	2,271	2,214	2,243	+11.0	+0.49	36,400	35,718,197,248
[4112]	26/08/25	2,249	2,249	2,193	2,232	+2.0	+0.09	25,600	35,543,027,712
[4112]	26/08/24	2,264	2,280	2,219	2,230	-41.0	-1.81	29,600	35,511,181,312
[4112]	26/08/21	2,235	2,278	2,235	2,271	+7.0	+0.31	30,500	36,164,075,520
[4112]	26/08/20	2,269	2,272	2,230	2,264	+12.0	+0.53	37,100	36,052,606,976
[4112]	26/08/19	2,296	2,296	2,213	2,252	-79.0	-3.39	47,100	35,861,516,288
[4112]	26/08/18	2,290	2,355	2,261	2,331	+21.0	+0.91	47,500	37,119,533,056
[4112]	26/08/17	2,326	2,350	2,309	2,310	-18.0	-0.77	40,600	36,785,123,328
[4112]	26/08/14	2,239	2,339	2,239	2,328	+59.0	+2.60	56,900	37,029,437,440
[4112]	26/08/13	2,215	2,270	2,200	2,269	+47.0	+2.12	39,400	36,090,978,304
[4112]	26/08/12	2,227	2,260	2,216	2,222	-42.0	-1.86	50,000	35,343,388,672
[4112]	26/08/10	2,192	2,339	2,191	2,264	+45.0	+2.03	73,100	36,011,446,272
[4112]	26/08/07	2,132	2,228	2,126	2,219	+137.0	+6.58	118,400	35,295,670,272
[4112]	26/08/06	2,106	2,137	2,081	2,082	-46.0	-2.16	50,600	33,116,532,736
[4112]	26/08/05	2,021	2,131	2,021	2,128	+107.0	+5.29	54,500	33,848,215,552
[4112]	26/08/04	1,981	2,029	1,981	2,021	+40.0	+2.02	51,700	32,146,259,968
[4112]	26/08/03	2,028	2,028	1,966	1,981	-60.0	-2.94	64,000	31,510,016,000
[4112]	26/07/31	2,033	2,069	2,015	2,041	+29.0	+1.44	30,100	32,464,381,952
[4112]	26/07/30	2,011	2,045	1,974	2,012	+1.0	+0.05	41,400	32,003,104,768
[4112]	26/07/29	2,036	2,042	1,974	2,011	-25.0	-1.23	66,500	31,987,200,000
[4112]	26/07/28	2,076	2,091	2,009	2,036	-40.0	-1.93	46,200	32,384,851,968
[4112]	26/07/27	2,083	2,094	2,057	2,076	+11.0	+0.53	33,600	33,021,095,936
[4112]	26/07/24	2,087	2,087	2,032	2,065	-30.0	-1.43	28,200	32,846,129,152
[4112]	26/07/23	2,126	2,150	2,078	2,095	-31.0	-1.46	32,100	33,323,313,152
[4112]	26/07/22	2,075	2,160	2,066	2,126	+57.0	+2.75	56,000	33,816,401,920
[4112]	26/07/21	2,060	2,087	2,047	2,069	+9.0	+0.44	40,600	32,909,754,368
[4112]	26/07/17	2,058	2,071	1,971	2,060	-30	-1.44	69,400	-
[4112]	26/07/16	2,089	2,102	2,058	2,090	-5	-0.24	33,300	-
[4112]	26/07/15	2,056	2,100	2,033	2,095	+54	+2.65	36,000	-
[4112]	26/07/14	2,002	2,052	2,002	2,041	+29	+1.44	35,300	-
[4112]	26/07/13	2,065	2,070	2,001	2,012	-35	-1.71	46,300	-
[4112]	26/07/10	2,050	2,067	2,026	2,047	+27	+1.34	38,800	-
[4112]	26/07/09	2,032	2,053	2,015	2,020	-10	-0.49	31,700	-
[4112]	26/07/08	2,037	2,068	2,027	2,030	-15	-0.73	43,400	-
[4112]	26/07/07	2,085	2,110	2,035	2,045	-41	-1.97	37,900	-
[4112]	26/07/06	2,081	2,115	2,067	2,086	-29	-1.37	35,300	-
[4112]	26/07/03	2,070	2,116	2,070	2,115	+43	+2.08	31,300	-
[4112]	26/07/02	2,050	2,106	2,040	2,072	+20	+0.97	33,100	-
[4112]	26/07/01	2,083	2,106	2,035	2,052	-31	-1.49	48,600	-
[4112]	26/06/30	2,135	2,135	2,071	2,083	-36	-1.70	45,700	-
[4112]	26/06/29	2,164	2,165	2,080	2,119	-30	-1.40	53,400	-
[4112]	26/06/26	2,154	2,190	2,106	2,149	-5	-0.23	46,000	-
[4112]	26/06/25	2,146	2,176	2,096	2,154	+46	+2.18	41,500	-
[4112]	26/06/24	2,142	2,169	2,082	2,108	-61	-2.81	53,200	-
[4112]	26/06/23	2,240	2,247	2,162	2,169	-68	-3.04	32,300	-
[4112]	26/06/22	2,220	2,279	2,220	2,237	+17	+0.77	22,500	-
[4112]	26/06/19	2,289	2,289	2,214	2,220	-58	-2.55	69,800	-
[4112]	26/06/18	2,300	2,315	2,252	2,278	+7	+0.31	29,000	-
[4112]	26/06/17	2,270	2,300	2,256	2,271	+1	+0.04	27,700	-
[4112]	26/06/16	2,297	2,297	2,245	2,270	-10	-0.44	22,400	-
[4112]	26/06/15	2,237	2,300	2,230	2,280	+93	+4.25	26,300	-
[4112]	26/06/12	2,105	2,221	2,103	2,187	+32	+1.48	76,300	-
[4112]	26/06/11	2,135	2,168	2,080	2,155	+16	+0.75	65,300	-
[4112]	26/06/10	2,176	2,178	2,092	2,139	-47	-2.15	105,800	-
[4112]	26/06/09	2,204	2,246	2,183	2,186	-18	-0.82	78,000	-
[4112]	26/06/08	2,260	2,260	2,161	2,204	-124	-5.33	80,400	-
[4112]	26/06/05	2,280	2,333	2,278	2,328	+54	+2.37	39,500	-
[4112]	26/06/04	2,220	2,287	2,208	2,274	+20	+0.89	35,600	-
[4112]	26/06/03	2,295	2,302	2,246	2,254	0	0.00	57,000	-
[4112]	26/06/02	2,207	2,285	2,176	2,254	+19	+0.85	52,800	-
[4112]	26/06/01	2,400	2,420	2,235	2,235	-177	-7.34	94,900	-
[4112]	26/05/29	2,297	2,455	2,280	2,412	+132	+5.79	71,700	-
[4112]	26/05/28	2,260	2,299	2,214	2,280	+25	+1.11	43,500	-
[4112]	26/05/27	2,214	2,265	2,213	2,255	+11	+0.49	33,200	-
[4112]	26/05/26	2,216	2,266	2,175	2,244	+78	+3.60	69,800	-
[4112]	26/05/25	2,143	2,187	2,117	2,166	+34	+1.59	48,800	-
[4112]	26/05/22	2,131	2,150	2,116	2,132	+1.0	+0.05	37,000	-
[4112]	26/05/21	2,160	2,194	2,118	2,131	-18.0	-0.84	34,700	-
[4112]	26/05/20	2,187	2,187	2,079	2,149	-72.0	-3.24	120,700	-
[4112]	26/05/19	2,345	2,381	2,143	2,221	-93.0	-4.02	250,300	-
[4112]	26/05/18	2,406	2,480	2,271	2,314	-240.0	-9.40	112,800	-
[4112]	26/05/15	2,639	2,642	2,522	2,554	-56.0	-2.15	48,300	-
[4112]	26/05/14	2,550	2,647	2,550	2,610	+70.0	+2.76	54,500	-
[4112]	26/05/13	2,549	2,564	2,524	2,540	+19.0	+0.75	33,400	-
[4112]	26/05/12	2,475	2,550	2,475	2,521	+49.0	+1.98	36,800	-
[4112]	26/05/11	2,445	2,505	2,445	2,472	+15.0	+0.61	31,800	-
[4112]	26/05/08	2,485	2,485	2,432	2,457	-51.0	-2.03	40,000	-
[4112]	26/05/07	2,499	2,530	2,481	2,508	+44.0	+1.79	43,000	-
[4112]	26/05/01	2,500	2,500	2,451	2,464	-38.0	-1.52	26,600	-
[4112]	26/04/30	2,460	2,513	2,447	2,502	+5.0	+0.20	84,500	-
[4112]	26/04/28	2,350	2,498	2,331	2,497	+232.0	+10.24	227,100	-
[4112]	26/04/27	2,309	2,309	2,250	2,265	-16	-0.70	46,800	-
[4112]	26/04/24	2,288	2,299	2,262	2,281	+33	+1.47	46,300	-
[4112]	26/04/23	2,286	2,305	2,248	2,248	-51	-2.22	34,600	-
[4112]	26/04/22	2,335	2,337	2,290	2,299	-36	-1.54	31,500	-
[4112]	26/04/21	2,352	2,387	2,335	2,335	+1	+0.04	21,700	-
[4112]	26/04/20	2,337	2,366	2,331	2,334	-3	-0.13	33,600	-
[4112]	26/04/17	2,331	2,348	2,324	2,337	+6	+0.26	24,500	-
[4112]	26/04/16	2,352	2,373	2,321	2,331	-9	-0.38	50,400	-
[4112]	26/04/15	2,399	2,421	2,332	2,340	-32	-1.35	69,500	-
[4112]	26/04/14	2,356	2,378	2,351	2,372	+37	+1.58	28,700	-
[4112]	26/04/13	2,290	2,341	2,269	2,335	+37	+1.61	59,600	-
[4112]	26/04/10	2,325	2,350	2,289	2,298	-17	-0.73	34,700	-
[4112]	26/04/09	2,354	2,356	2,307	2,315	-39	-1.66	47,100	-
[4112]	26/04/08	2,380	2,380	2,333	2,354	+11	+0.47	75,200	-
[4112]	26/04/07	2,346	2,362	2,332	2,343	+47	+2.05	50,000	-
[4112]	26/04/06	2,340	2,359	2,296	2,296	-21	-0.91	89,900	-
[4112]	26/04/03	2,463	2,465	2,269	2,317	-146	-5.93	155,200	-
[4112]	26/04/02	2,479	2,521	2,448	2,463	-42	-1.68	82,200	-
[4112]	26/04/01	2,536	2,550	2,450	2,505	+19	+0.76	101,800	-
[4112]	26/03/31	2,500	2,591	2,486	2,486	-1	-0.04	199,400	-
[4112]	26/03/30	2,291	2,498	2,266	2,487	+161	+6.92	180,700	-
[4112]	26/03/27	2,311	2,338	2,292	2,326	+12	+0.52	35,800	-
[4112]	26/03/26	2,326	2,337	2,294	2,314	-9	-0.39	23,800	-
[4112]	26/03/25	2,353	2,354	2,312	2,323	+40	+1.75	29,700	-
[4112]	26/03/24	2,300	2,301	2,261	2,283	+60	+2.70	45,000	-
[4112]	26/03/23	2,245	2,271	2,179	2,223	-72	-3.14	118,100	-
[4112]	26/03/19	2,318	2,323	2,271	2,295	-73	-3.08	73,600	-
[4112]	26/03/18	2,328	2,370	2,323	2,368	+68	+2.96	27,300	-
[4112]	26/03/17	2,342	2,357	2,290	2,300	-24	-1.03	29,300	-
[4112]	26/03/16	2,320	2,332	2,297	2,324	0	0.00	36,000	-
[4112]	26/03/13	2,300	2,346	2,300	2,324	-2	-0.09	39,200	-
[4112]	26/03/12	2,419	2,455	2,319	2,326	-93	-3.84	72,400	-
[4112]	26/03/11	2,418	2,444	2,404	2,419	+19	+0.79	54,500	-
[4112]	26/03/10	2,346	2,400	2,323	2,400	+122	+5.36	83,100	-
[4112]	26/03/09	2,298	2,300	2,201	2,278	-27	-1.17	170,400	-
[4112]	26/03/06	2,317	2,331	2,294	2,305	-62	-2.62	61,000	-
[4112]	26/03/05	2,365	2,432	2,325	2,367	+102	+4.50	56,200	-
[4112]	26/03/04	2,300	2,339	2,245	2,265	-77	-3.29	125,800	-
[4112]	26/03/03	2,350	2,400	2,294	2,342	-25	-1.06	115,000	-
[4112]	26/03/02	2,341	2,375	2,266	2,367	-24	-1.00	81,900	-
[4112]	26/02/27	2,331	2,394	2,326	2,391	+24	+1.01	60,800	-
[4112]	26/02/26	2,404	2,420	2,361	2,367	-26	-1.09	47,900	-
[4112]	26/02/25	2,383	2,442	2,383	2,393	+7	+0.29	62,200	-
[4112]	26/02/24	2,313	2,388	2,303	2,386	+71	+3.07	81,400	-
[4112]	26/02/20	2,328	2,328	2,290	2,315	-48	-2.03	42,900	-
[4112]	26/02/19	2,381	2,388	2,324	2,363	-13	-0.55	47,500	-
[4112]	26/02/18	2,409	2,437	2,357	2,376	-13	-0.54	39,200	-
[4112]	26/02/17	2,317	2,399	2,317	2,389	+79	+3.42	99,000	-
[4112]	26/02/16	2,356	2,386	2,296	2,310	0	0.00	62,400	-
[4112]	26/02/13	2,350	2,379	2,294	2,310	-61	-2.57	55,200	-
[4112]	26/02/12	2,373	2,392	2,362	2,371	+13	+0.55	47,600	-
[4112]	26/02/10	2,339	2,367	2,330	2,358	+30	+1.29	53,000	-
[4112]	26/02/09	2,377	2,379	2,314	2,328	+1	+0.04	49,400	-
[4112]	26/02/06	2,300	2,334	2,290	2,327	-7	-0.30	44,600	-
[4112]	26/02/05	2,344	2,357	2,321	2,334	+14	+0.60	46,700	-
[4112]	26/02/04	2,315	2,334	2,309	2,320	-6	-0.26	38,600	-
[4112]	26/02/03	2,348	2,348	2,311	2,326	+28	+1.22	40,700	-
[4112]	26/02/02	2,300	2,390	2,278	2,298	+20	+0.88	109,600	-
[4112]	26/01/30	2,267	2,297	2,246	2,278	+22	+0.98	66,800	-
[4112]	26/01/29	2,230	2,273	2,216	2,256	+24	+1.08	62,300	-
[4112]	26/01/28	2,303	2,303	2,228	2,232	-85	-3.67	87,400	-
[4112]	26/01/27	2,288	2,327	2,285	2,317	+17	+0.74	42,300	-
[4112]	26/01/26	2,321	2,334	2,296	2,300	-38	-1.63	49,700	-
[4112]	26/01/23	2,392	2,392	2,337	2,338	-24	-1.02	49,700	-
[4112]	26/01/22	2,353	2,396	2,350	2,362	+46	+1.99	62,600	-
[4112]	26/01/21	2,370	2,384	2,294	2,316	-104	-4.30	116,600	-
[4112]	26/01/20	2,469	2,475	2,420	2,420	-49	-1.98	60,000	-
[4112]	26/01/19	2,453	2,470	2,398	2,469	+5	+0.20	62,700	-
[4112]	26/01/16	2,420	2,464	2,408	2,464	+64	+2.67	72,800	-
[4112]	26/01/15	2,360	2,442	2,360	2,400	+27	+1.14	83,300	-
[4112]	26/01/14	2,327	2,380	2,316	2,373	+59	+2.55	72,300	-
[4112]	26/01/13	2,350	2,359	2,307	2,314	+10	+0.43	45,900	-
[4112]	26/01/09	2,309	2,347	2,302	2,304	+7	+0.30	53,800	-
[4112]	26/01/08	2,300	2,321	2,280	2,297	-11	-0.48	57,500	-
[4112]	26/01/07	2,270	2,358	2,270	2,308	+38	+1.67	169,500	-
[4112]	26/01/06	2,270	2,359	2,260	2,270	+3	+0.13	157,200	-
[4112]	26/01/05	2,233	2,280	2,199	2,267	+27	+1.21	86,500	-
[4112]	25/12/30	2,268	2,270	2,214	2,240	-10	-0.44	140,000	-
[4112]	25/12/29	2,156	2,287	2,146	2,250	+100	+4.65	257,400	-
[4112]	25/12/26	2,159	2,164	2,106	2,150	-9	-0.42	192,900	-
[4112]	25/12/25	2,020	2,189	2,020	2,159	+148	+7.36	358,700	-
[4112]	25/12/24	2,010	2,040	1,998	2,011	+6	+0.30	103,500	-
[4112]	25/12/23	1,945	2,013	1,934	2,005	+51	+2.61	127,400	-
[4112]	25/12/22	1,898	1,971	1,896	1,954	+65	+3.44	94,700	-
[4112]	25/12/19	1,931	1,933	1,876	1,889	+18	+0.96	85,100	-
[4112]	25/12/18	1,861	1,909	1,857	1,871	-6	-0.32	60,200	-
[4112]	25/12/17	1,877	1,891	1,864	1,877	-17	-0.90	41,100	-
[4112]	25/12/16	1,892	1,909	1,884	1,894	-16	-0.84	47,000	-
[4112]	25/12/15	1,918	1,924	1,897	1,910	+6	+0.32	49,700	-
[4112]	25/12/12	1,940	1,941	1,899	1,904	+4	+0.21	50,500	-
[4112]	25/12/11	1,901	1,909	1,887	1,900	-7	-0.37	67,400	-
[4112]	25/12/10	1,949	1,953	1,902	1,907	-23	-1.19	32,600	-
[4112]	25/12/09	1,945	1,959	1,916	1,930	-8	-0.41	73,900	-
[4112]	25/12/08	1,920	1,945	1,907	1,938	+40	+2.11	78,400	-
[4112]	25/12/05	1,896	1,927	1,877	1,898	-19	-0.99	87,000	-
[4112]	25/12/04	1,861	1,917	1,855	1,917	+65	+3.51	151,300	-
[4112]	25/12/03	1,860	1,883	1,852	1,852	-6	-0.32	57,500	-
[4112]	25/12/02	1,893	1,923	1,853	1,858	-35	-1.85	104,100	-
[4112]	25/12/01	2,035	2,035	1,885	1,893	-22	-1.15	171,200	-
[4112]	25/11/28	1,832	1,917	1,825	1,915	+73	+3.96	186,900	-
[4112]	25/11/27	1,880	1,925	1,842	1,842	-35	-1.86	145,900	-
[4112]	25/11/26	1,846	1,889	1,817	1,877	+62	+3.42	155,200	-
[4112]	25/11/25	1,816	1,840	1,815	1,815	+1	+0.06	63,800	-
[4112]	25/11/21	1,824	1,860	1,802	1,814	-50	-2.68	85,100	-
[4112]	25/11/20	1,788	1,920	1,785	1,864	+133	+7.68	245,300	-
[4112]	25/11/19	1,737	1,758	1,712	1,731	-6	-0.35	78,400	-
[4112]	25/11/18	1,727	1,765	1,706	1,737	-8	-0.46	95,900	-
[4112]	25/11/17	1,728	1,755	1,715	1,745	+19	+1.10	73,500	-
[4112]	25/11/14	1,687	1,757	1,681	1,726	+21	+1.23	106,500	-
[4112]	25/11/13	1,712	1,726	1,690	1,705	-19	-1.10	70,400	-
[4112]	25/11/12	1,637	1,733	1,637	1,724	-33	-1.88	246,600	-
[4112]	25/11/11	1,818	1,818	1,747	1,757	-45	-2.50	68,800	-
[4112]	25/11/10	1,788	1,811	1,756	1,802	+25	+1.41	41,300	-
[4112]	25/11/07	1,756	1,784	1,756	1,777	+1	+0.06	31,500	-
[4112]	25/11/06	1,778	1,794	1,765	1,776	+13	+0.74	38,300	-
[4112]	25/11/05	1,815	1,815	1,721	1,763	-58	-3.19	72,100	-
[4112]	25/11/04	1,812	1,849	1,802	1,821	-6	-0.33	44,700	-
[4112]	25/10/31	1,809	1,827	1,779	1,827	+16	+0.88	67,000	-
[4112]	25/10/30	1,816	1,826	1,810	1,811	-5	-0.28	54,500	-
[4112]	25/10/29	1,864	1,877	1,815	1,816	-45	-2.42	66,500	-
[4112]	25/10/28	1,942	1,942	1,860	1,861	-99	-5.05	95,800	-
[4112]	25/10/27	1,940	1,960	1,936	1,960	+40	+2.08	73,700	-
[4112]	25/10/24	1,930	1,935	1,918	1,920	+2	+0.10	48,100	-
[4112]	25/10/23	1,904	1,918	1,892	1,918	+5	+0.26	55,100	-
[4112]	25/10/22	1,880	1,913	1,864	1,913	+35	+1.86	188,800	-
[4112]	25/10/21	1,890	1,912	1,878	1,878	+6	+0.32	93,600	-
[4112]	25/10/20	1,832	1,880	1,817	1,872	+62	+3.43	86,400	-
[4112]	25/10/17	1,804	1,825	1,799	1,810	-17	-0.93	43,500	-
[4112]	25/10/16	1,829	1,846	1,814	1,827	+5	+0.27	75,200	-
[4112]	25/10/15	1,771	1,832	1,771	1,822	+69	+3.94	57,900	-
[4112]	25/10/14	1,725	1,761	1,714	1,753	-12	-0.68	160,100	-
[4112]	25/10/10	1,800	1,809	1,759	1,765	-37	-2.05	84,500	-
[4112]	25/10/09	1,779	1,805	1,769	1,802	+29	+1.64	57,200	-
[4112]	25/10/08	1,787	1,792	1,761	1,773	-5	-0.28	53,700	-
[4112]	25/10/07	1,731	1,805	1,727	1,778	+31	+1.77	116,800	-
[4112]	25/10/06	1,780	1,787	1,745	1,747	+15	+0.87	73,100	-
[4112]	25/10/03	1,698	1,737	1,640	1,732	+17	+0.99	74,700	-
[4112]	25/10/02	1,725	1,756	1,709	1,715	-14	-0.81	149,700	-
[4112]	25/10/01	1,815	1,820	1,728	1,729	-64	-3.57	143,200	-
[4112]	25/09/30	1,728	1,833	1,723	1,793	+63	+3.64	217,300	-
[4112]	25/09/29	1,763	1,763	1,730	1,730	-40	-2.26	51,000	-
[4112]	25/09/26	1,768	1,778	1,749	1,770	+5	+0.28	64,700	-
[4112]	25/09/25	1,750	1,768	1,748	1,765	+28	+1.61	48,500	-
[4112]	25/09/24	1,738	1,745	1,714	1,737	0	0.00	40,100	-
[4112]	25/09/22	1,732	1,762	1,725	1,737	+17	+0.99	51,900	-
[4112]	25/09/19	1,729	1,732	1,696	1,720	-1	-0.06	70,300	-
[4112]	25/09/18	1,712	1,727	1,705	1,721	+10	+0.58	37,600	-
[4112]	25/09/17	1,747	1,747	1,711	1,711	-51	-2.89	76,700	-
[4112]	25/09/16	1,713	1,767	1,713	1,762	+55	+3.22	74,300	-
[4112]	25/09/12	1,724	1,730	1,703	1,707	-2	-0.12	67,100	-
[4112]	25/09/11	1,711	1,726	1,698	1,709	0	0.00	50,900	-
[4112]	25/09/10	1,739	1,743	1,692	1,709	-39	-2.23	103,500	-
[4112]	25/09/09	1,777	1,794	1,734	1,748	-25	-1.41	152,500	-
[4112]	25/09/08	1,787	1,798	1,768	1,773	-14	-0.78	178,400	-
[4112]	25/09/05	1,629	1,815	1,629	1,787	+156	+9.56	501,100	-