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
[4125]	26/10/29	3,440	3,540	3,340	3,385	-55.0	-1.60	13,700	14,624,263,168
[4125]	26/10/28	3,455	3,540	3,410	3,440	-15.0	-0.43	6,500	14,861,880,320
[4125]	26/10/27	3,460	3,530	3,420	3,455	+65.0	+1.92	8,300	14,926,685,184
[4125]	26/10/26	3,480	3,500	3,370	3,390	-90.0	-2.59	10,700	14,645,864,448
[4125]	26/10/23	3,340	3,530	3,275	3,480	+70.0	+2.05	20,400	15,034,692,608
[4125]	26/10/22	3,400	3,470	3,350	3,410	+20.0	+0.59	12,000	14,732,270,592
[4125]	26/10/21	3,305	3,405	3,305	3,390	+45.0	+1.35	16,400	14,645,864,448
[4125]	26/10/20	3,400	3,410	3,340	3,345	-55.0	-1.62	9,100	14,451,449,856
[4125]	26/10/19	3,415	3,430	3,305	3,400	-15.0	-0.44	11,500	14,689,068,032
[4125]	26/10/16	3,430	3,495	3,415	3,415	+5.0	+0.15	5,800	14,753,871,872
[4125]	26/10/15	3,470	3,475	3,335	3,410	-130.0	-3.67	13,900	14,732,270,592
[4125]	26/10/14	3,660	3,660	3,530	3,540	-120.0	-3.28	10,300	15,293,912,064
[4125]	26/10/13	3,610	3,730	3,595	3,660	+50.0	+1.39	7,300	15,812,348,928
[4125]	26/10/09	3,650	3,755	3,600	3,610	-40.0	-1.10	3,800	15,596,333,056
[4125]	26/10/08	3,795	3,795	3,650	3,650	-145.0	-3.82	8,500	15,769,146,368
[4125]	26/10/07	3,780	3,800	3,710	3,795	+45.0	+1.20	9,000	16,395,591,680
[4125]	26/10/06	3,690	3,750	3,670	3,750	+50.0	+1.35	7,000	16,201,177,088
[4125]	26/10/05	3,685	3,705	3,630	3,700	+50.0	+1.37	8,000	15,985,162,240
[4125]	26/10/02	3,700	3,700	3,575	3,650	-10.0	-0.27	8,300	15,769,146,368
[4125]	26/10/01	3,585	3,660	3,530	3,660	+35.0	+0.97	5,100	15,812,348,928
[4125]	26/09/30	3,540	3,660	3,540	3,625	+55.0	+1.54	7,100	15,661,137,920
[4125]	26/09/29	3,560	3,610	3,515	3,570	+10.0	+0.28	8,900	15,423,520,768
[4125]	26/09/28	3,630	3,660	3,545	3,560	-65.0	-1.79	10,500	15,380,318,208
[4125]	26/09/25	3,640	3,655	3,570	3,625	-20.0	-0.55	8,100	15,661,137,920
[4125]	26/09/24	3,650	3,740	3,635	3,645	+20.0	+0.55	13,700	15,747,544,064
[4125]	26/09/18	3,625	3,640	3,605	3,625	0	+0.00	3,700	15,661,137,920
[4125]	26/09/17	3,565	3,650	3,565	3,625	+45.0	+1.26	6,500	15,661,137,920
[4125]	26/09/16	3,550	3,610	3,545	3,580	+45.0	+1.27	9,200	15,466,724,352
[4125]	26/09/15	3,455	3,595	3,455	3,535	+80.0	+2.32	8,100	15,272,309,760
[4125]	26/09/14	3,535	3,535	3,450	3,455	-55.0	-1.57	11,900	14,926,685,184
[4125]	26/09/11	3,600	3,625	3,510	3,510	-120.0	-3.31	24,700	15,164,302,336
[4125]	26/09/10	3,800	3,800	3,625	3,630	-170.0	-4.47	14,900	15,682,740,224
[4125]	26/09/09	3,775	3,875	3,770	3,800	+25.0	+0.66	10,700	16,417,192,960
[4125]	26/09/08	3,840	3,850	3,755	3,775	-65.0	-1.69	7,900	16,309,185,536
[4125]	26/09/07	3,740	3,875	3,710	3,840	+135.0	+3.64	14,300	16,590,006,272
[4125]	26/09/04	3,790	3,840	3,660	3,705	-20.0	-0.54	13,600	16,006,763,520
[4125]	26/09/03	3,700	3,760	3,635	3,725	+80.0	+2.19	17,100	16,093,169,664
[4125]	26/09/02	3,705	3,745	3,615	3,645	-55.0	-1.49	13,400	15,747,544,064
[4125]	26/09/01	3,790	3,795	3,700	3,700	-50.0	-1.33	7,200	15,985,162,240
[4125]	26/08/31	3,700	3,770	3,650	3,750	+70.0	+1.90	12,900	16,201,177,088
[4125]	26/08/28	3,750	3,845	3,645	3,680	-70.0	-1.87	24,100	15,898,755,072
[4125]	26/08/27	3,885	3,910	3,750	3,750	-130.0	-3.35	9,300	16,201,177,088
[4125]	26/08/26	3,825	3,930	3,825	3,880	+60.0	+1.57	10,000	16,762,818,560
[4125]	26/08/25	3,805	3,850	3,750	3,820	+15.0	+0.39	6,100	16,503,599,104
[4125]	26/08/24	3,820	3,900	3,790	3,805	-15.0	-0.39	9,600	16,438,795,264
[4125]	26/08/21	3,730	3,840	3,645	3,820	+20.0	+0.53	21,300	16,503,599,104
[4125]	26/08/20	3,720	3,945	3,720	3,800	+100.0	+2.70	12,600	16,417,192,960
[4125]	26/08/19	3,800	3,800	3,685	3,700	-120.0	-3.14	11,900	15,985,162,240
[4125]	26/08/18	3,970	4,015	3,795	3,820	-165.0	-4.14	19,000	16,503,599,104
[4125]	26/08/17	4,095	4,100	3,930	3,985	-65.0	-1.60	13,100	17,216,450,560
[4125]	26/08/14	4,050	4,095	3,975	4,050	-5.0	-0.12	16,600	17,497,272,320
[4125]	26/08/13	4,045	4,055	3,865	4,055	+70.0	+1.76	34,000	17,518,872,576
[4125]	26/08/12	3,870	4,000	3,765	3,985	+120.0	+3.10	44,300	17,216,450,560
[4125]	26/08/10	3,650	4,080	3,650	3,865	+485.0	+14.35	155,800	16,698,013,696
[4125]	26/08/07	3,350	3,435	3,260	3,380	+85.0	+2.58	29,300	14,602,660,864
[4125]	26/08/06	3,330	3,330	3,250	3,295	-40.0	-1.20	6,600	14,235,435,008
[4125]	26/08/05	3,215	3,345	3,215	3,335	+120.0	+3.73	13,800	14,408,247,296
[4125]	26/08/04	3,130	3,235	3,115	3,215	+85.0	+2.72	11,300	13,889,809,408
[4125]	26/08/03	3,295	3,295	3,025	3,130	-95.0	-2.95	14,700	13,522,582,528
[4125]	26/07/31	3,090	3,265	3,090	3,225	+165.0	+5.39	17,800	13,933,012,992
[4125]	26/07/30	3,080	3,140	3,050	3,060	-65.0	-2.08	17,500	13,220,160,512
[4125]	26/07/29	3,275	3,275	3,000	3,125	-120.0	-3.70	29,000	13,500,981,248
[4125]	26/07/28	3,475	3,475	3,230	3,245	-230.0	-6.62	18,300	14,019,419,136
[4125]	26/07/27	3,575	3,575	3,420	3,475	-60.0	-1.70	17,200	15,013,091,328
[4125]	26/07/24	3,510	3,535	3,445	3,535	-5.0	-0.14	15,200	15,272,309,760
[4125]	26/07/23	3,480	3,600	3,480	3,540	-5.0	-0.14	12,100	15,293,912,064
[4125]	26/07/22	3,565	3,690	3,500	3,545	-20.0	-0.56	25,400	15,315,513,344
[4125]	26/07/21	3,600	3,650	3,445	3,565	+15.0	+0.42	23,100	15,401,919,488
[4125]	26/07/17	3,595	3,600	3,440	3,550	-100	-2.74	20,600	-
[4125]	26/07/16	3,475	3,690	3,455	3,650	+105	+2.96	22,200	-
[4125]	26/07/15	3,305	3,565	3,305	3,545	+240	+7.26	23,400	-
[4125]	26/07/14	3,295	3,305	3,205	3,305	+80	+2.48	12,500	-
[4125]	26/07/13	3,455	3,640	3,205	3,225	-215	-6.25	29,900	-
[4125]	26/07/10	3,330	3,465	3,310	3,440	+150	+4.56	18,900	-
[4125]	26/07/09	3,370	3,390	3,290	3,290	-85	-2.52	11,100	-
[4125]	26/07/08	3,495	3,495	3,310	3,375	-115	-3.30	32,100	-
[4125]	26/07/07	3,330	3,495	3,330	3,490	+190	+5.76	51,500	-
[4125]	26/07/06	3,265	3,335	3,175	3,300	+105	+3.29	27,700	-
[4125]	26/07/03	3,100	3,200	3,005	3,195	+150	+4.93	24,300	-
[4125]	26/07/02	3,065	3,130	3,030	3,045	-35	-1.14	16,400	-
[4125]	26/07/01	3,115	3,160	3,040	3,080	-20	-0.65	19,600	-
[4125]	26/06/30	3,200	3,200	3,000	3,100	-60	-1.90	20,000	-
[4125]	26/06/29	3,150	3,160	3,040	3,160	+10	+0.32	23,800	-
[4125]	26/06/26	3,270	3,270	3,060	3,150	-120	-3.67	28,000	-
[4125]	26/06/25	3,255	3,295	3,185	3,270	+85	+2.67	19,400	-
[4125]	26/06/24	3,255	3,255	3,085	3,185	-95	-2.90	41,500	-
[4125]	26/06/23	3,400	3,425	3,225	3,280	-60	-1.80	62,700	-
[4125]	26/06/22	3,050	3,340	3,030	3,340	+344	+11.48	74,700	-
[4125]	26/06/19	3,105	3,200	2,996	2,996	+36	+1.22	59,700	-
[4125]	26/06/18	2,915	2,996	2,910	2,960	+50	+1.72	44,200	-
[4125]	26/06/17	2,778	2,924	2,776	2,910	+134	+4.83	33,300	-
[4125]	26/06/16	2,733	2,799	2,698	2,776	+78	+2.89	38,800	-
[4125]	26/06/15	2,656	2,748	2,650	2,698	+79	+3.02	21,700	-
[4125]	26/06/12	2,582	2,644	2,573	2,619	+69	+2.71	17,500	-
[4125]	26/06/11	2,516	2,567	2,466	2,550	+10	+0.39	38,800	-
[4125]	26/06/10	2,500	2,554	2,473	2,540	+40	+1.60	30,700	-
[4125]	26/06/09	2,487	2,549	2,459	2,500	+17	+0.68	28,100	-
[4125]	26/06/08	2,531	2,531	2,453	2,483	-123	-4.72	34,300	-
[4125]	26/06/05	2,530	2,672	2,530	2,606	+72	+2.84	30,300	-
[4125]	26/06/04	2,550	2,577	2,518	2,534	-35	-1.36	29,000	-
[4125]	26/06/03	2,549	2,569	2,505	2,569	+39	+1.54	22,700	-
[4125]	26/06/02	2,550	2,579	2,470	2,530	+22	+0.88	55,700	-
[4125]	26/06/01	2,675	2,675	2,492	2,508	-167	-6.24	50,000	-
[4125]	26/05/29	2,622	2,718	2,622	2,675	+103	+4.00	57,300	-
[4125]	26/05/28	2,588	2,591	2,483	2,572	+1	+0.04	49,700	-
[4125]	26/05/27	2,562	2,631	2,546	2,571	+5	+0.19	66,500	-
[4125]	26/05/26	2,617	2,617	2,548	2,566	-51	-1.95	53,000	-
[4125]	26/05/25	2,664	2,664	2,583	2,617	-55	-2.06	55,200	-
[4125]	26/05/22	2,640	2,720	2,638	2,672	+7.0	+0.26	51,100	-
[4125]	26/05/21	2,746	2,755	2,618	2,665	-46.0	-1.70	70,000	-
[4125]	26/05/20	2,830	2,874	2,657	2,711	-117.0	-4.14	119,600	-
[4125]	26/05/19	3,065	3,065	2,775	2,828	-307.0	-9.79	275,600	-
[4125]	26/05/18	3,345	3,365	3,135	3,135	-700.0	-18.25	93,200	-
[4125]	26/05/15	3,870	4,050	3,785	3,835	-35.0	-0.90	124,500	-
[4125]	26/05/14	3,600	3,935	3,600	3,870	+310.0	+8.71	106,300	-
[4125]	26/05/13	3,520	3,610	3,495	3,560	-5.0	-0.14	29,900	-
[4125]	26/05/12	3,660	3,660	3,540	3,565	-55.0	-1.52	31,600	-
[4125]	26/05/11	3,495	3,650	3,485	3,620	+125.0	+3.58	58,200	-
[4125]	26/05/08	3,525	3,525	3,395	3,495	-30.0	-0.85	33,200	-
[4125]	26/05/07	3,535	3,555	3,470	3,525	0	+0.00	38,700	-
[4125]	26/05/01	3,455	3,535	3,370	3,525	+70.0	+2.03	35,200	-
[4125]	26/04/30	3,450	3,500	3,390	3,455	-25.0	-0.72	37,700	-
[4125]	26/04/28	3,445	3,520	3,420	3,480	+65.0	+1.90	44,600	-
[4125]	26/04/27	3,530	3,545	3,350	3,415	-45	-1.30	46,200	-
[4125]	26/04/24	3,405	3,515	3,405	3,460	-10	-0.29	62,900	-
[4125]	26/04/23	3,695	3,695	3,390	3,470	-270	-7.22	119,000	-
[4125]	26/04/22	3,825	3,825	3,565	3,740	+195	+5.50	161,400	-
[4125]	26/04/21	3,475	3,580	3,435	3,545	+280	+8.58	122,900	-
[4125]	26/04/20	3,340	3,425	3,265	3,265	-120	-3.55	40,400	-
[4125]	26/04/17	3,415	3,445	3,340	3,385	-55	-1.60	31,800	-
[4125]	26/04/16	3,570	3,570	3,395	3,440	-135	-3.78	69,600	-
[4125]	26/04/15	3,695	3,780	3,515	3,575	+160	+4.69	143,300	-
[4125]	26/04/14	3,365	3,435	3,300	3,415	+75	+2.25	63,600	-
[4125]	26/04/13	3,115	3,415	3,100	3,340	+265	+8.62	121,400	-
[4125]	26/04/10	3,095	3,170	3,025	3,075	-20	-0.65	32,800	-
[4125]	26/04/09	3,185	3,185	3,060	3,095	-130	-4.03	40,000	-
[4125]	26/04/08	3,190	3,300	3,145	3,225	+105	+3.37	70,900	-
[4125]	26/04/07	3,050	3,215	3,050	3,120	+123	+4.10	64,600	-
[4125]	26/04/06	3,120	3,140	2,965	2,997	-113	-3.63	82,500	-
[4125]	26/04/03	3,290	3,340	3,080	3,110	-145	-4.45	89,700	-
[4125]	26/04/02	3,260	3,400	3,210	3,255	-15	-0.46	103,300	-
[4125]	26/04/01	3,300	3,345	3,230	3,270	-5	-0.15	52,000	-
[4125]	26/03/31	3,330	3,600	3,220	3,275	-55	-1.65	142,400	-
[4125]	26/03/30	3,210	3,330	3,160	3,330	-15	-0.45	72,500	-
[4125]	26/03/27	3,155	3,465	3,145	3,345	+235	+7.56	83,900	-
[4125]	26/03/26	3,035	3,185	3,020	3,110	+125	+4.19	54,400	-
[4125]	26/03/25	2,903	3,015	2,903	2,985	+124	+4.33	14,800	-
[4125]	26/03/24	2,900	2,974	2,827	2,861	+84	+3.02	19,500	-
[4125]	26/03/23	2,885	2,900	2,717	2,777	-278	-9.10	43,100	-
[4125]	26/03/19	3,160	3,200	3,010	3,055	-165	-5.12	34,300	-
[4125]	26/03/18	3,170	3,275	3,135	3,220	+120	+3.87	22,200	-
[4125]	26/03/17	3,195	3,220	3,065	3,100	-50	-1.59	24,700	-
[4125]	26/03/16	3,150	3,185	3,095	3,150	+55	+1.78	26,400	-
[4125]	26/03/13	3,030	3,190	2,997	3,095	+45	+1.48	18,300	-
[4125]	26/03/12	3,115	3,160	2,988	3,050	-115	-3.63	29,300	-
[4125]	26/03/11	3,185	3,245	3,155	3,165	+50	+1.61	31,000	-
[4125]	26/03/10	3,000	3,175	3,000	3,115	+173	+5.88	45,200	-
[4125]	26/03/09	2,975	2,995	2,860	2,942	-243	-7.63	64,700	-
[4125]	26/03/06	3,040	3,185	3,005	3,185	+75	+2.41	33,600	-
[4125]	26/03/05	3,180	3,220	3,060	3,110	+224	+7.76	51,500	-
[4125]	26/03/04	3,090	3,100	2,805	2,886	-309	-9.67	89,000	-
[4125]	26/03/03	3,220	3,370	3,170	3,195	-25	-0.78	58,900	-
[4125]	26/03/02	3,195	3,300	3,080	3,220	-25	-0.77	54,200	-
[4125]	26/02/27	3,120	3,270	3,105	3,245	+135	+4.34	30,000	-
[4125]	26/02/26	3,165	3,165	3,095	3,110	-30	-0.96	23,600	-
[4125]	26/02/25	3,045	3,220	2,990	3,140	+144	+4.81	55,800	-
[4125]	26/02/24	2,954	3,045	2,947	2,996	+83	+2.85	33,200	-
[4125]	26/02/20	2,975	3,010	2,880	2,913	-78	-2.61	30,000	-
[4125]	26/02/19	3,060	3,060	2,971	2,991	-14	-0.47	31,000	-
[4125]	26/02/18	3,070	3,075	2,961	3,005	-55	-1.80	52,600	-
[4125]	26/02/17	2,960	3,145	2,946	3,060	+105	+3.55	100,700	-
[4125]	26/02/16	2,919	3,070	2,862	2,955	+386	+15.03	137,700	-
[4125]	26/02/13	2,750	2,750	2,553	2,569	-181	-6.58	48,600	-
[4125]	26/02/12	2,670	2,790	2,670	2,750	+80	+3.00	43,700	-
[4125]	26/02/10	2,622	2,674	2,598	2,670	+72	+2.77	36,400	-
[4125]	26/02/09	2,619	2,619	2,541	2,598	+68	+2.69	27,300	-
[4125]	26/02/06	2,511	2,538	2,465	2,530	-21	-0.82	18,300	-
[4125]	26/02/05	2,599	2,612	2,546	2,551	-29	-1.12	13,500	-
[4125]	26/02/04	2,528	2,629	2,511	2,580	+59	+2.34	26,100	-
[4125]	26/02/03	2,483	2,533	2,430	2,521	+56	+2.27	26,800	-
[4125]	26/02/02	2,600	2,625	2,465	2,465	-169	-6.42	45,900	-
[4125]	26/01/30	2,568	2,634	2,526	2,634	+59	+2.29	31,300	-
[4125]	26/01/29	2,633	2,633	2,565	2,575	-84	-3.16	27,100	-
[4125]	26/01/28	2,697	2,700	2,600	2,659	-14	-0.52	25,900	-
[4125]	26/01/27	2,614	2,685	2,577	2,673	+43	+1.63	33,900	-
[4125]	26/01/26	2,595	2,650	2,551	2,630	+19	+0.73	35,700	-
[4125]	26/01/23	2,595	2,640	2,574	2,611	+35	+1.36	21,900	-
[4125]	26/01/22	2,620	2,621	2,551	2,576	-24	-0.92	27,000	-
[4125]	26/01/21	2,555	2,630	2,553	2,600	-35	-1.33	31,200	-
[4125]	26/01/20	2,698	2,698	2,620	2,635	-50	-1.86	31,000	-
[4125]	26/01/19	2,766	2,766	2,610	2,685	-31	-1.14	38,600	-
[4125]	26/01/16	2,800	2,829	2,658	2,716	-68	-2.44	73,900	-
[4125]	26/01/15	2,700	2,784	2,671	2,784	+107	+4.00	62,800	-
[4125]	26/01/14	2,766	2,766	2,660	2,677	-21	-0.78	95,700	-
[4125]	26/01/13	2,498	2,698	2,465	2,698	+318	+13.36	110,400	-
[4125]	26/01/09	2,398	2,423	2,345	2,380	-14	-0.58	16,200	-
[4125]	26/01/08	2,478	2,479	2,394	2,394	-71	-2.88	38,200	-
[4125]	26/01/07	2,370	2,465	2,360	2,465	+94	+3.96	43,900	-
[4125]	26/01/06	2,290	2,380	2,276	2,371	+81	+3.54	20,400	-
[4125]	26/01/05	2,331	2,331	2,275	2,290	+7	+0.31	21,500	-
[4125]	25/12/30	2,379	2,389	2,270	2,283	-110	-4.60	38,200	-
[4125]	25/12/29	2,376	2,418	2,349	2,393	+53	+2.26	33,800	-
[4125]	25/12/26	2,378	2,380	2,316	2,340	-10	-0.43	18,000	-
[4125]	25/12/25	2,330	2,350	2,312	2,350	+24	+1.03	15,300	-
[4125]	25/12/24	2,297	2,370	2,289	2,326	+29	+1.26	26,600	-
[4125]	25/12/23	2,302	2,327	2,252	2,297	+2	+0.09	22,600	-
[4125]	25/12/22	2,372	2,397	2,282	2,295	-60	-2.55	32,700	-
[4125]	25/12/19	2,346	2,370	2,305	2,355	+45	+1.95	17,600	-
[4125]	25/12/18	2,388	2,388	2,288	2,310	-92	-3.83	38,300	-
[4125]	25/12/17	2,295	2,498	2,254	2,402	+113	+4.94	84,700	-
[4125]	25/12/16	2,319	2,357	2,227	2,289	+13	+0.57	36,600	-
[4125]	25/12/15	2,252	2,485	2,248	2,276	+71	+3.22	145,400	-
[4125]	25/12/12	2,077	2,210	2,050	2,205	+209	+10.47	93,800	-
[4125]	25/12/11	1,983	2,019	1,966	1,996	-13	-0.65	16,900	-
[4125]	25/12/10	2,035	2,058	2,008	2,009	-35	-1.71	12,300	-
[4125]	25/12/09	2,074	2,090	2,030	2,044	-20	-0.97	13,700	-
[4125]	25/12/08	2,078	2,088	2,060	2,064	-31	-1.48	12,900	-
[4125]	25/12/05	2,053	2,099	2,020	2,095	+37	+1.80	17,900	-
[4125]	25/12/04	2,120	2,120	2,016	2,058	-36	-1.72	25,000	-
[4125]	25/12/03	2,013	2,121	2,013	2,094	+120	+6.08	62,800	-
[4125]	25/12/02	1,945	1,974	1,931	1,974	+42	+2.17	10,700	-
[4125]	25/12/01	1,936	1,947	1,906	1,932	+31	+1.63	9,100	-
[4125]	25/11/28	1,941	1,945	1,873	1,901	-28	-1.45	15,300	-
[4125]	25/11/27	1,880	1,941	1,845	1,929	+56	+2.99	30,300	-
[4125]	25/11/26	1,797	1,875	1,797	1,873	+66	+3.65	20,200	-
[4125]	25/11/25	1,831	1,831	1,797	1,807	-9	-0.50	10,600	-
[4125]	25/11/21	1,819	1,819	1,795	1,816	-6	-0.33	5,200	-
[4125]	25/11/20	1,808	1,830	1,806	1,822	+28	+1.56	12,100	-
[4125]	25/11/19	1,820	1,820	1,773	1,794	-22	-1.21	19,300	-
[4125]	25/11/18	1,820	1,835	1,802	1,816	-1	-0.06	11,000	-
[4125]	25/11/17	1,849	1,855	1,811	1,817	-11	-0.60	15,500	-
[4125]	25/11/14	1,801	1,828	1,783	1,828	+22	+1.22	11,900	-
[4125]	25/11/13	1,798	1,815	1,790	1,806	+21	+1.18	19,300	-
[4125]	25/11/12	1,800	1,807	1,773	1,785	+47	+2.70	30,000	-
[4125]	25/11/11	1,721	1,765	1,707	1,738	+33	+1.94	12,100	-
[4125]	25/11/10	1,688	1,734	1,679	1,705	+17	+1.01	6,600	-
[4125]	25/11/07	1,672	1,688	1,670	1,688	+8	+0.48	2,800	-
[4125]	25/11/06	1,671	1,694	1,671	1,680	+10	+0.60	1,500	-
[4125]	25/11/05	1,746	1,746	1,665	1,670	-64	-3.69	15,900	-
[4125]	25/11/04	1,718	1,745	1,714	1,734	+32	+1.88	6,900	-
[4125]	25/10/31	1,708	1,715	1,702	1,702	+9	+0.53	4,700	-
[4125]	25/10/30	1,684	1,706	1,684	1,693	+9	+0.53	4,700	-
[4125]	25/10/29	1,684	1,705	1,682	1,684	0	0.00	5,800	-
[4125]	25/10/28	1,734	1,737	1,684	1,684	-54	-3.11	11,400	-
[4125]	25/10/27	1,750	1,750	1,730	1,738	+11	+0.64	5,800	-
[4125]	25/10/24	1,743	1,743	1,726	1,727	-10	-0.58	4,300	-
[4125]	25/10/23	1,742	1,745	1,703	1,737	0	0.00	14,600	-
[4125]	25/10/22	1,713	1,737	1,702	1,737	+34	+2.00	14,100	-
[4125]	25/10/21	1,709	1,748	1,690	1,703	-7	-0.41	15,400	-
[4125]	25/10/20	1,706	1,712	1,653	1,710	+84	+5.17	27,500	-
[4125]	25/10/17	1,688	1,714	1,621	1,626	-66	-3.90	29,300	-
[4125]	25/10/16	1,760	1,765	1,680	1,692	-58	-3.31	26,700	-
[4125]	25/10/15	1,711	1,797	1,705	1,750	+79	+4.73	52,600	-
[4125]	25/10/14	1,607	1,715	1,607	1,671	+19	+1.15	41,700	-
[4125]	25/10/10	1,670	1,675	1,609	1,652	-18	-1.08	15,900	-
[4125]	25/10/09	1,619	1,674	1,605	1,670	+45	+2.77	23,200	-
[4125]	25/10/08	1,601	1,625	1,601	1,625	+9	+0.56	8,700	-
[4125]	25/10/07	1,600	1,616	1,591	1,616	+16	+1.00	4,000	-
[4125]	25/10/06	1,591	1,622	1,582	1,600	+18	+1.14	8,800	-
[4125]	25/10/03	1,586	1,590	1,581	1,582	-17	-1.06	4,000	-
[4125]	25/10/02	1,584	1,600	1,579	1,599	+14	+0.88	9,300	-
[4125]	25/10/01	1,610	1,610	1,578	1,585	-25	-1.55	9,500	-
[4125]	25/09/30	1,622	1,633	1,562	1,610	-10	-0.62	21,400	-
[4125]	25/09/29	1,598	1,628	1,598	1,620	+49	+3.12	14,700	-
[4125]	25/09/26	1,580	1,580	1,560	1,571	-18	-1.13	8,900	-
[4125]	25/09/25	1,535	1,608	1,524	1,589	+59	+3.86	12,000	-
[4125]	25/09/24	1,521	1,539	1,518	1,530	+13	+0.86	7,000	-
[4125]	25/09/22	1,520	1,539	1,512	1,517	-1	-0.07	6,900	-
[4125]	25/09/19	1,532	1,555	1,511	1,518	-2	-0.13	20,000	-
[4125]	25/09/18	1,521	1,523	1,508	1,520	+18	+1.20	5,900	-
[4125]	25/09/17	1,505	1,507	1,502	1,502	-4	-0.27	900	-
[4125]	25/09/16	1,522	1,522	1,499	1,506	-16	-1.05	6,800	-
[4125]	25/09/12	1,514	1,555	1,514	1,522	+10	+0.66	7,800	-
[4125]	25/09/11	1,519	1,526	1,512	1,512	-22	-1.43	6,300	-
[4125]	25/09/10	1,521	1,534	1,517	1,534	+14	+0.92	3,200	-
[4125]	25/09/09	1,545	1,545	1,520	1,520	-20	-1.30	3,800	-
[4125]	25/09/08	1,559	1,559	1,535	1,540	+1	+0.06	2,900	-
[4125]	25/09/05	1,560	1,560	1,530	1,539	-1	-0.06	9,800	-