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
[4124]	26/10/29	2,927	2,927	2,877	2,877	-30.0	-1.03	300	2,435,774,720
[4124]	26/10/28	2,859	2,907	2,820	2,907	+76.0	+2.68	600	2,461,173,760
[4124]	26/10/27	2,820	2,832	2,782	2,831	+12.0	+0.43	700	2,396,829,440
[4124]	26/10/26	2,792	2,820	2,770	2,819	-23.0	-0.81	1,000	2,386,669,824
[4124]	26/10/23	2,844	2,880	2,750	2,842	+11.0	+0.39	1,600	2,406,142,464
[4124]	26/10/22	2,853	2,853	2,831	2,831	-22.0	-0.77	200	2,396,829,440
[4124]	26/10/21	2,873	2,890	2,823	2,853	+30.0	+1.06	1,000	2,415,455,488
[4124]	26/10/20	2,844	2,844	2,822	2,823	-67.0	-2.32	400	2,390,056,192
[4124]	26/10/19	2,850	2,890	2,848	2,890	+40.0	+1.40	600	2,446,780,928
[4124]	26/10/16	2,850	2,850	2,850	2,850	+3.0	+0.11	100	2,412,915,456
[4124]	26/10/15	2,830	2,847	2,830	2,847	0	+0.00	800	2,410,375,424
[4124]	26/10/14	2,845	2,847	2,845	2,847	+27.0	+0.96	500	2,410,375,424
[4124]	26/10/13	2,820	2,820	2,820	2,820	-3.0	-0.11	400	2,387,516,416
[4124]	26/10/09	2,871	2,871	2,821	2,823	-49.0	-1.71	800	2,390,056,192
[4124]	26/10/08	2,931	2,931	2,872	2,872	-9.0	-0.31	800	2,431,541,504
[4124]	26/10/07	2,889	2,928	2,871	2,881	-24.0	-0.83	1,000	2,439,161,088
[4124]	26/10/06	2,924	2,948	2,828	2,905	-20.0	-0.68	2,400	2,459,480,576
[4124]	26/10/05	2,962	2,962	2,925	2,925	-10.0	-0.34	500	2,476,413,184
[4124]	26/10/02	2,935	2,985	2,935	2,935	-50.0	-1.68	500	2,484,879,616
[4124]	26/10/01	－	－	－	2,985	－	－	0	-
[4124]	26/09/30	2,954	2,985	2,935	2,985	+24.0	+0.81	800	2,527,211,520
[4124]	26/09/29	3,000	3,005	2,901	2,961	-144.0	-4.64	3,000	2,506,892,032
[4124]	26/09/28	3,050	3,105	3,040	3,105	+55.0	+1.80	3,200	2,628,807,936
[4124]	26/09/25	3,050	3,050	3,000	3,050	+10.0	+0.33	1,400	2,582,242,816
[4124]	26/09/24	3,020	3,050	3,020	3,040	+80.0	+2.70	1,500	2,573,776,384
[4124]	26/09/18	3,020	3,030	2,960	2,960	-60.0	-1.99	1,300	2,506,045,440
[4124]	26/09/17	3,005	3,025	2,986	3,020	0	+0.00	1,000	2,556,843,776
[4124]	26/09/16	2,995	3,020	2,988	3,020	+45.0	+1.51	700	2,556,843,776
[4124]	26/09/15	3,005	3,005	2,975	2,975	-30.0	-1.00	400	2,518,745,088
[4124]	26/09/14	2,953	3,010	2,953	3,005	+49.0	+1.66	700	2,544,144,128
[4124]	26/09/11	2,990	2,990	2,951	2,956	-54.0	-1.79	1,400	2,502,659,072
[4124]	26/09/10	2,995	3,010	2,995	3,010	-15.0	-0.50	400	2,548,377,344
[4124]	26/09/09	2,984	3,025	2,977	3,025	-20.0	-0.66	1,200	2,561,076,992
[4124]	26/09/08	2,983	3,045	2,976	3,045	+62.0	+2.08	600	2,578,009,600
[4124]	26/09/07	2,960	2,985	2,960	2,983	+45.0	+1.53	1,000	2,525,518,080
[4124]	26/09/04	3,070	3,070	2,900	2,938	-132.0	-4.30	5,700	2,487,419,392
[4124]	26/09/03	3,095	3,095	2,999	3,070	+10.0	+0.33	2,700	2,599,175,680
[4124]	26/09/02	2,959	3,060	2,940	3,060	+105.0	+3.55	3,200	2,590,709,248
[4124]	26/09/01	3,035	3,035	2,901	2,955	+7.0	+0.24	2,500	2,501,812,224
[4124]	26/08/31	3,090	3,100	2,939	2,948	+10.0	+0.34	6,200	2,495,885,824
[4124]	26/08/28	2,967	2,967	2,938	2,938	-26.0	-0.88	700	2,487,419,392
[4124]	26/08/27	2,930	2,968	2,895	2,964	+35.0	+1.19	900	2,509,432,064
[4124]	26/08/26	2,890	2,929	2,886	2,929	+29.0	+1.00	500	2,479,799,808
[4124]	26/08/25	2,895	2,900	2,871	2,900	+10.0	+0.35	1,000	2,455,247,360
[4124]	26/08/24	2,868	2,895	2,867	2,890	+4.0	+0.14	500	2,446,780,928
[4124]	26/08/21	2,885	2,886	2,857	2,886	+1.0	+0.03	500	2,443,394,304
[4124]	26/08/20	2,888	2,888	2,885	2,885	+35.0	+1.23	200	2,442,547,712
[4124]	26/08/19	2,860	2,860	2,850	2,850	-47.0	-1.62	1,000	2,412,915,456
[4124]	26/08/18	2,899	2,950	2,850	2,897	+1.0	+0.03	1,700	2,452,707,328
[4124]	26/08/17	2,850	2,910	2,837	2,896	+26.0	+0.91	1,100	2,451,860,736
[4124]	26/08/14	2,803	2,870	2,803	2,870	+50.0	+1.77	2,400	2,429,848,064
[4124]	26/08/13	2,820	2,839	2,820	2,820	0	+0.00	900	2,387,516,416
[4124]	26/08/12	2,870	2,870	2,790	2,820	+50.0	+1.81	4,800	2,387,516,416
[4124]	26/08/10	2,732	3,000	2,730	2,770	+40.0	+1.47	9,600	2,345,184,512
[4124]	26/08/07	2,720	2,740	2,720	2,730	+14.0	+0.52	1,100	2,311,319,040
[4124]	26/08/06	2,714	2,730	2,714	2,716	+2.0	+0.07	900	2,299,465,984
[4124]	26/08/05	2,704	2,718	2,704	2,714	+10.0	+0.37	400	2,297,772,800
[4124]	26/08/04	2,717	2,717	2,701	2,704	-13.0	-0.48	500	2,289,306,368
[4124]	26/08/03	2,717	2,717	2,717	2,717	+17.0	+0.63	100	2,300,312,832
[4124]	26/07/31	2,695	2,720	2,695	2,700	+3.0	+0.11	600	2,285,920,000
[4124]	26/07/30	2,700	2,700	2,690	2,697	+6.0	+0.22	300	2,283,379,968
[4124]	26/07/29	2,693	2,727	2,690	2,691	-19.0	-0.70	1,000	2,278,300,160
[4124]	26/07/28	2,729	2,729	2,710	2,710	-10.0	-0.37	500	2,294,386,176
[4124]	26/07/27	2,707	2,720	2,707	2,720	+38.0	+1.42	600	2,302,852,608
[4124]	26/07/24	2,680	2,720	2,680	2,682	+2.0	+0.07	500	2,270,680,320
[4124]	26/07/23	2,679	2,680	2,679	2,680	-20.0	-0.74	400	2,268,987,136
[4124]	26/07/22	2,677	2,718	2,677	2,700	+23.0	+0.86	500	2,285,920,000
[4124]	26/07/21	2,684	2,734	2,677	2,677	-7.0	-0.26	1,300	2,266,447,360
[4124]	26/07/17	2,685	2,685	2,684	2,684	-19	-0.70	400	-
[4124]	26/07/16	2,748	2,748	2,703	2,703	-17	-0.63	300	-
[4124]	26/07/15	2,700	2,727	2,700	2,720	+18	+0.67	300	-
[4124]	26/07/14	2,702	2,702	2,702	2,702	+20	+0.75	100	-
[4124]	26/07/13	2,720	2,720	2,682	2,682	-38	-1.40	700	-
[4124]	26/07/10	2,740	2,746	2,720	2,720	0	0.00	500	-
[4124]	26/07/09	2,716	2,720	2,716	2,720	+4	+0.15	300	-
[4124]	26/07/08	2,720	2,720	2,716	2,716	-4	-0.15	500	-
[4124]	26/07/07	2,715	2,720	2,715	2,720	+5	+0.18	500	-
[4124]	26/07/06	2,608	2,715	2,608	2,715	+105	+4.02	1,800	-
[4124]	26/07/03	2,590	2,610	2,590	2,610	+10	+0.38	400	-
[4124]	26/07/02	2,600	2,607	2,580	2,600	-10	-0.38	600	-
[4124]	26/07/01	2,546	2,610	2,546	2,610	+65	+2.55	1,000	-
[4124]	26/06/30	2,538	2,545	2,530	2,545	+7	+0.28	800	-
[4124]	26/06/29	2,537	2,539	2,530	2,538	+2	+0.08	700	-
[4124]	26/06/26	2,540	2,540	2,536	2,536	+6	+0.24	300	-
[4124]	26/06/25	2,531	2,540	2,530	2,530	+1	+0.04	1,000	-
[4124]	26/06/24	2,520	2,529	2,520	2,529	+4	+0.16	300	-
[4124]	26/06/23	2,530	2,530	2,521	2,525	-5	-0.20	1,000	-
[4124]	26/06/22	2,530	2,530	2,530	2,530	-2	-0.08	500	-
[4124]	26/06/19	2,533	2,533	2,532	2,532	+5	+0.20	300	-
[4124]	26/06/18	2,529	2,529	2,525	2,527	-3	-0.12	600	-
[4124]	26/06/17	2,511	2,533	2,511	2,530	+20	+0.80	800	-
[4124]	26/06/16	2,518	2,518	2,510	2,510	-21	-0.83	1,400	-
[4124]	26/06/15	2,529	2,531	2,514	2,531	-8	-0.32	400	-
[4124]	26/06/12	2,515	2,540	2,511	2,539	+13	+0.51	800	-
[4124]	26/06/11	2,532	2,542	2,526	2,526	-7	-0.28	1,200	-
[4124]	26/06/10	2,544	2,544	2,533	2,533	-11	-0.43	400	-
[4124]	26/06/09	2,546	2,546	2,536	2,544	-16	-0.63	1,000	-
[4124]	26/06/08	2,548	2,560	2,548	2,560	+10	+0.39	700	-
[4124]	26/06/05	2,555	2,555	2,550	2,550	-9	-0.35	400	-
[4124]	26/06/04	2,559	2,559	2,559	2,559	+5	+0.20	100	-
[4124]	26/06/03	2,555	2,555	2,554	2,554	0	0.00	400	-
[4124]	26/06/02	2,552	2,554	2,552	2,554	+8	+0.31	300	-
[4124]	26/06/01	2,551	2,553	2,540	2,546	-5	-0.20	1,600	-
[4124]	26/05/29	2,554	2,554	2,551	2,551	-12	-0.47	1,000	-
[4124]	26/05/28	2,613	2,613	2,563	2,563	-50	-1.91	400	-
[4124]	26/05/27	2,598	2,629	2,561	2,613	+22	+0.85	1,700	-
[4124]	26/05/26	2,577	2,597	2,550	2,591	+41	+1.61	700	-
[4124]	26/05/25	2,575	2,575	2,550	2,550	-25	-0.97	1,200	-
[4124]	26/05/22	2,580	2,616	2,566	2,575	-21.0	-0.81	1,000	-
[4124]	26/05/21	2,610	2,660	2,593	2,596	-43.0	-1.63	800	-
[4124]	26/05/20	2,621	2,669	2,589	2,639	+9.0	+0.34	700	-
[4124]	26/05/19	2,601	2,651	2,601	2,630	+79.0	+3.10	600	-
[4124]	26/05/18	2,700	2,700	2,551	2,551	-99.0	-3.74	2,700	-
[4124]	26/05/15	2,739	2,739	2,650	2,650	+55.0	+2.12	1,500	-
[4124]	26/05/14	2,651	2,695	2,595	2,595	-61.0	-2.30	1,700	-
[4124]	26/05/13	2,730	2,731	2,651	2,656	-33.0	-1.23	900	-
[4124]	26/05/12	2,771	2,771	2,656	2,689	-32.0	-1.18	1,600	-
[4124]	26/05/11	2,799	2,799	2,721	2,721	-9.0	-0.33	2,800	-
[4124]	26/05/08	2,769	2,769	2,702	2,730	-36.0	-1.30	1,500	-
[4124]	26/05/07	2,701	2,769	2,701	2,766	+65.0	+2.41	1,700	-
[4124]	26/05/01	2,710	2,720	2,701	2,701	-9.0	-0.33	500	-
[4124]	26/04/30	2,710	2,710	2,700	2,710	0	+0.00	300	-
[4124]	26/04/28	2,707	2,710	2,706	2,710	-6.0	-0.22	400	-
[4124]	26/04/27	2,705	2,732	2,705	2,716	+11	+0.41	600	-
[4124]	26/04/24	2,686	2,733	2,686	2,705	+19	+0.71	500	-
[4124]	26/04/23	2,710	2,710	2,686	2,686	-19	-0.70	400	-
[4124]	26/04/22	2,728	2,731	2,701	2,705	-23	-0.84	1,000	-
[4124]	26/04/21	2,716	2,728	2,700	2,728	+27	+1.00	2,400	-
[4124]	26/04/20	2,720	2,720	2,701	2,701	-19	-0.70	1,200	-
[4124]	26/04/17	2,691	2,723	2,691	2,720	-9	-0.33	1,000	-
[4124]	26/04/16	2,690	2,730	2,690	2,729	+39	+1.45	1,300	-
[4124]	26/04/15	2,700	2,748	2,690	2,690	-10	-0.37	600	-
[4124]	26/04/14	2,745	2,750	2,695	2,700	-45	-1.64	2,100	-
[4124]	26/04/13	2,682	2,745	2,682	2,745	+63	+2.35	1,600	-
[4124]	26/04/10	2,680	2,689	2,640	2,682	+5	+0.19	1,200	-
[4124]	26/04/09	2,638	2,688	2,638	2,677	+29	+1.10	800	-
[4124]	26/04/08	2,719	2,719	2,647	2,648	-68	-2.50	2,500	-
[4124]	26/04/07	2,630	2,750	2,621	2,716	+85	+3.23	3,100	-
[4124]	26/04/06	2,626	2,632	2,626	2,631	+5	+0.19	800	-
[4124]	26/04/03	2,635	2,635	2,626	2,626	-36	-1.35	900	-
[4124]	26/04/02	2,678	2,678	2,635	2,662	-16	-0.60	3,000	-
[4124]	26/04/01	2,682	2,695	2,638	2,678	-12	-0.45	900	-
[4124]	26/03/31	2,697	2,697	2,646	2,690	-11	-0.41	900	-
[4124]	26/03/30	2,750	2,750	2,618	2,701	-45	-1.64	5,400	-
[4124]	26/03/27	2,725	2,765	2,721	2,746	+21	+0.77	6,700	-
[4124]	26/03/26	2,714	2,740	2,700	2,725	+61	+2.29	4,200	-
[4124]	26/03/25	2,659	2,700	2,640	2,664	+5	+0.19	7,200	-
[4124]	26/03/24	2,660	2,660	2,603	2,659	+57	+2.19	4,600	-
[4124]	26/03/23	2,613	2,659	2,568	2,602	+39	+1.52	8,500	-
[4124]	26/03/19	2,601	2,619	2,560	2,563	-33	-1.27	15,100	-
[4124]	26/03/18	2,660	2,660	2,562	2,596	+174	+7.18	18,600	-
[4124]	26/03/17	2,415	2,460	2,415	2,422	+11	+0.46	1,400	-
[4124]	26/03/16	2,417	2,417	2,411	2,411	-6	-0.25	600	-
[4124]	26/03/13	2,405	2,417	2,405	2,417	+12	+0.50	400	-
[4124]	26/03/12	2,404	2,414	2,404	2,405	-9	-0.37	500	-
[4124]	26/03/11	2,400	2,420	2,399	2,414	-5	-0.21	2,600	-
[4124]	26/03/10	2,444	2,444	2,419	2,419	-16	-0.66	600	-
[4124]	26/03/09	2,411	2,500	2,411	2,435	+23	+0.95	2,000	-
[4124]	26/03/06	2,446	2,446	2,412	2,412	-15	-0.62	400	-
[4124]	26/03/05	2,420	2,445	2,405	2,427	+27	+1.13	1,500	-
[4124]	26/03/04	2,435	2,435	2,389	2,400	-36	-1.48	2,200	-
[4124]	26/03/03	2,430	2,439	2,430	2,436	-35	-1.42	1,100	-
[4124]	26/03/02	2,431	2,471	2,425	2,471	+34	+1.40	1,600	-
[4124]	26/02/27	2,435	2,457	2,425	2,437	+2	+0.08	1,300	-
[4124]	26/02/26	2,442	2,444	2,435	2,435	-3	-0.12	1,200	-
[4124]	26/02/25	2,433	2,440	2,433	2,438	-5	-0.20	800	-
[4124]	26/02/24	2,444	2,444	2,442	2,443	-4	-0.16	700	-
[4124]	26/02/20	2,446	2,447	2,446	2,447	+1	+0.04	1,000	-
[4124]	26/02/19	2,450	2,450	2,446	2,446	-3	-0.12	1,200	-
[4124]	26/02/18	2,438	2,449	2,438	2,449	+8	+0.33	500	-
[4124]	26/02/17	2,448	2,450	2,440	2,441	-8	-0.33	900	-
[4124]	26/02/16	2,430	2,449	2,430	2,449	-1	-0.04	2,000	-
[4124]	26/02/13	2,440	2,450	2,439	2,450	+2	+0.08	1,400	-
[4124]	26/02/12	2,440	2,448	2,434	2,448	+7	+0.29	1,800	-
[4124]	26/02/10	2,443	2,443	2,430	2,441	+8	+0.33	900	-
[4124]	26/02/09	2,443	2,443	2,426	2,433	+3	+0.12	1,100	-
[4124]	26/02/06	2,445	2,445	2,430	2,430	-2	-0.08	1,300	-
[4124]	26/02/05	2,435	2,438	2,432	2,432	0	0.00	500	-
[4124]	26/02/04	2,431	2,440	2,431	2,432	+1	+0.04	1,000	-
[4124]	26/02/03	2,467	2,467	2,431	2,431	-6	-0.25	1,900	-
[4124]	26/02/02	2,445	2,450	2,437	2,437	+1	+0.04	1,700	-
[4124]	26/01/30	2,443	2,444	2,435	2,436	+1	+0.04	800	-
[4124]	26/01/29	2,445	2,450	2,435	2,435	0	0.00	700	-
[4124]	26/01/28	2,446	2,448	2,433	2,435	-11	-0.45	1,300	-
[4124]	26/01/27	2,450	2,450	2,446	2,446	-1	-0.04	200	-
[4124]	26/01/26	2,442	2,472	2,442	2,447	-6	-0.24	700	-
[4124]	26/01/23	2,484	2,484	2,451	2,453	-7	-0.28	1,400	-
[4124]	26/01/22	2,499	2,499	2,460	2,460	-10	-0.40	700	-
[4124]	26/01/21	2,480	2,480	2,470	2,470	-4	-0.16	700	-
[4124]	26/01/20	2,480	2,480	2,469	2,474	-7	-0.28	1,800	-
[4124]	26/01/19	2,434	2,481	2,434	2,481	+42	+1.72	1,200	-
[4124]	26/01/16	2,466	2,466	2,439	2,439	0	0.00	1,300	-
[4124]	26/01/15	2,471	2,473	2,434	2,439	-38	-1.53	9,300	-
[4124]	26/01/14	2,471	2,477	2,471	2,477	+6	+0.24	500	-
[4124]	26/01/13	2,475	2,475	2,449	2,471	-4	-0.16	1,600	-
[4124]	26/01/09	2,480	2,490	2,475	2,475	+13	+0.53	1,200	-
[4124]	26/01/08	2,437	2,462	2,437	2,462	+26	+1.07	1,300	-
[4124]	26/01/07	2,436	2,447	2,436	2,436	-8	-0.33	1,500	-
[4124]	26/01/06	2,444	2,447	2,437	2,444	0	0.00	2,000	-
[4124]	26/01/05	2,446	2,448	2,438	2,444	+6	+0.25	3,200	-
[4124]	25/12/30	2,450	2,450	2,431	2,438	-11	-0.45	4,300	-
[4124]	25/12/29	2,440	2,490	2,437	2,449	+9	+0.37	44,500	-
[4124]	25/12/26	2,446	2,458	2,435	2,440	-4	-0.16	3,000	-
[4124]	25/12/25	2,444	2,450	2,422	2,444	+13	+0.53	3,700	-
[4124]	25/12/24	2,465	2,465	2,431	2,431	-36	-1.46	2,800	-
[4124]	25/12/23	2,447	2,467	2,406	2,467	0	0.00	5,700	-
[4124]	25/12/22	2,469	2,511	2,451	2,467	+126	+5.38	15,300	-
[4124]	25/12/19	2,340	2,345	2,337	2,341	0	0.00	2,100	-
[4124]	25/12/18	2,341	2,344	2,338	2,341	0	0.00	1,900	-
[4124]	25/12/17	2,341	2,345	2,341	2,341	-4	-0.17	1,800	-
[4124]	25/12/16	2,350	2,354	2,345	2,345	+3	+0.13	3,000	-
[4124]	25/12/15	2,364	2,366	2,342	2,342	-23	-0.97	5,000	-
[4124]	25/12/12	2,376	2,397	2,365	2,365	-11	-0.46	4,400	-
[4124]	25/12/11	2,478	2,478	2,371	2,376	-102	-4.12	7,300	-
[4124]	25/12/10	2,482	2,484	2,478	2,478	-7	-0.28	2,100	-
[4124]	25/12/09	2,498	2,498	2,485	2,485	-21	-0.84	2,800	-
[4124]	25/12/08	2,501	2,509	2,500	2,506	+1	+0.04	1,900	-
[4124]	25/12/05	2,505	2,509	2,505	2,505	-3	-0.12	900	-
[4124]	25/12/04	2,505	2,510	2,505	2,508	+3	+0.12	1,100	-
[4124]	25/12/03	2,517	2,517	2,505	2,505	-1	-0.04	1,000	-
[4124]	25/12/02	2,513	2,520	2,505	2,506	-7	-0.28	2,500	-
[4124]	25/12/01	2,509	2,513	2,505	2,513	+4	+0.16	1,700	-
[4124]	25/11/28	2,510	2,513	2,508	2,509	-1	-0.04	1,300	-
[4124]	25/11/27	2,504	2,510	2,502	2,510	+5	+0.20	1,100	-
[4124]	25/11/26	2,505	2,517	2,505	2,505	-4	-0.16	2,300	-
[4124]	25/11/25	2,501	2,517	2,501	2,509	+3	+0.12	1,100	-
[4124]	25/11/21	2,505	2,529	2,505	2,506	+1	+0.04	900	-
[4124]	25/11/20	2,501	2,506	2,501	2,505	+4	+0.16	800	-
[4124]	25/11/19	2,515	2,515	2,501	2,501	-14	-0.56	1,900	-
[4124]	25/11/18	2,532	2,534	2,515	2,515	-17	-0.67	3,100	-
[4124]	25/11/17	2,590	2,590	2,531	2,532	-108	-4.09	4,700	-
[4124]	25/11/14	2,540	2,640	2,540	2,640	+83	+3.25	5,600	-
[4124]	25/11/13	2,544	2,566	2,543	2,557	+12	+0.47	1,900	-
[4124]	25/11/12	2,560	2,570	2,544	2,545	-13	-0.51	3,100	-
[4124]	25/11/11	2,564	2,564	2,558	2,558	+17	+0.67	700	-
[4124]	25/11/10	2,537	2,555	2,529	2,541	+5	+0.20	2,400	-
[4124]	25/11/07	2,542	2,542	2,536	2,536	-14	-0.55	1,500	-
[4124]	25/11/06	2,555	2,555	2,550	2,550	-10	-0.39	1,800	-
[4124]	25/11/05	2,551	2,562	2,551	2,560	0	0.00	2,200	-
[4124]	25/11/04	2,576	2,576	2,553	2,560	+4	+0.16	2,700	-
[4124]	25/10/31	2,559	2,566	2,556	2,556	-10	-0.39	1,500	-
[4124]	25/10/30	2,568	2,568	2,560	2,566	-2	-0.08	2,500	-
[4124]	25/10/29	2,567	2,582	2,567	2,568	+1	+0.04	3,100	-
[4124]	25/10/28	2,564	2,567	2,564	2,567	-10	-0.39	1,200	-
[4124]	25/10/27	2,578	2,587	2,577	2,577	0	0.00	3,100	-
[4124]	25/10/24	2,587	2,588	2,576	2,577	-9	-0.35	2,700	-
[4124]	25/10/23	2,595	2,614	2,586	2,586	-9	-0.35	2,100	-
[4124]	25/10/22	2,560	2,617	2,560	2,595	+35	+1.37	1,800	-
[4124]	25/10/21	2,581	2,623	2,555	2,560	-37	-1.42	3,500	-
[4124]	25/10/20	2,589	2,609	2,570	2,597	+24	+0.93	2,000	-
[4124]	25/10/17	2,566	2,590	2,566	2,573	-25	-0.96	1,600	-
[4124]	25/10/16	2,597	2,599	2,556	2,598	+37	+1.44	2,300	-
[4124]	25/10/15	2,546	2,580	2,546	2,561	+16	+0.63	2,600	-
[4124]	25/10/14	2,572	2,622	2,545	2,545	-22	-0.86	2,300	-
[4124]	25/10/10	2,569	2,572	2,561	2,567	+8	+0.31	1,600	-
[4124]	25/10/09	2,598	2,598	2,559	2,559	-31	-1.20	2,100	-
[4124]	25/10/08	2,576	2,603	2,576	2,590	+15	+0.58	1,900	-
[4124]	25/10/07	2,597	2,600	2,575	2,575	-20	-0.77	2,300	-
[4124]	25/10/06	2,601	2,619	2,595	2,595	-3	-0.12	5,000	-
[4124]	25/10/03	2,570	2,625	2,560	2,598	0	0.00	5,100	-
[4124]	25/10/02	2,666	2,666	2,561	2,598	-91	-3.38	9,300	-
[4124]	25/10/01	2,728	2,728	2,687	2,689	-54	-1.97	5,700	-
[4124]	25/09/30	2,775	2,775	2,743	2,743	-55	-1.97	5,100	-
[4124]	25/09/29	2,740	2,799	2,702	2,798	-247	-8.11	23,700	-
[4124]	25/09/26	3,040	3,050	3,030	3,045	+5	+0.16	12,700	-
[4124]	25/09/25	3,045	3,050	3,035	3,040	-10	-0.33	6,700	-
[4124]	25/09/24	3,035	3,055	3,035	3,050	+15	+0.49	7,300	-
[4124]	25/09/22	3,035	3,040	3,005	3,035	-5	-0.16	11,600	-
[4124]	25/09/19	3,060	3,065	3,025	3,040	+15	+0.50	26,200	-
[4124]	25/09/18	3,020	3,075	3,020	3,025	+5	+0.17	9,300	-
[4124]	25/09/17	3,120	3,125	3,020	3,020	-100	-3.21	10,300	-
[4124]	25/09/16	3,170	3,170	3,120	3,120	-45	-1.42	7,400	-
[4124]	25/09/12	3,175	3,180	3,100	3,165	-10	-0.31	15,800	-
[4124]	25/09/11	3,190	3,195	3,160	3,175	+15	+0.47	6,000	-
[4124]	25/09/10	3,150	3,160	3,135	3,160	+35	+1.12	4,300	-
[4124]	25/09/09	3,110	3,140	3,110	3,125	+40	+1.30	8,200	-
[4124]	25/09/08	3,050	3,095	3,025	3,085	+75	+2.49	12,100	-
[4124]	25/09/05	3,035	3,035	2,982	3,010	+29	+0.97	14,800	-