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
[412A]	26/10/29	4,250	4,254	4,048	4,123	-131.0	-3.08	6,080	-
[412A]	26/10/28	4,170	4,264	4,165	4,254	+168.0	+4.11	4,317	-
[412A]	26/10/27	4,125	4,270	4,040	4,086	+31.0	+0.76	3,239	-
[412A]	26/10/26	4,025	4,083	4,010	4,055	+65.0	+1.63	1,789	-
[412A]	26/10/23	3,900	4,024	3,900	3,990	-49.0	-1.21	8,087	-
[412A]	26/10/22	4,270	4,287	4,039	4,039	-221.0	-5.19	4,220	-
[412A]	26/10/21	4,265	4,289	4,212	4,260	+99.0	+2.38	2,834	-
[412A]	26/10/20	4,180	4,265	4,129	4,161	-67.0	-1.58	10,793	-
[412A]	26/10/19	4,199	4,251	4,175	4,228	-38.0	-0.89	7,357	-
[412A]	26/10/16	4,311	4,325	4,266	4,266	-1.0	-0.02	3,611	-
[412A]	26/10/15	4,439	4,456	4,228	4,267	-382.0	-8.22	11,692	-
[412A]	26/10/14	4,571	4,693	4,545	4,649	+124.0	+2.74	6,890	-
[412A]	26/10/13	4,680	4,689	4,509	4,525	-295.0	-6.12	5,814	-
[412A]	26/10/09	4,650	4,820	4,616	4,820	+139.0	+2.97	4,149	-
[412A]	26/10/08	4,800	4,800	4,681	4,681	-94.0	-1.97	4,736	-
[412A]	26/10/07	4,860	4,860	4,757	4,775	-60.0	-1.24	2,812	-
[412A]	26/10/06	4,952	4,952	4,781	4,835	-114.0	-2.30	7,671	-
[412A]	26/10/05	4,854	4,950	4,854	4,949	+165.0	+3.45	10,104	-
[412A]	26/10/02	4,745	4,785	4,707	4,784	+9.0	+0.19	2,375	-
[412A]	26/10/01	4,708	4,780	4,660	4,775	+80.0	+1.70	3,610	-
[412A]	26/09/30	4,745	4,745	4,655	4,695	+75.0	+1.62	1,028	-
[412A]	26/09/29	4,777	4,777	4,620	4,620	-100.0	-2.12	2,886	-
[412A]	26/09/28	4,800	4,800	4,720	4,720	-74.0	-1.54	3,406	-
[412A]	26/09/25	4,750	4,795	4,745	4,794	+44.0	+0.93	6,554	-
[412A]	26/09/24	4,696	4,750	4,696	4,750	+230.0	+5.09	11,943	-
[412A]	26/09/18	4,434	4,540	4,351	4,520	+190.0	+4.39	4,004	-
[412A]	26/09/17	4,370	4,445	4,320	4,330	-19.0	-0.44	1,766	-
[412A]	26/09/16	4,265	4,349	4,265	4,349	+90.0	+2.11	1,157	-
[412A]	26/09/15	4,267	4,346	4,259	4,259	-1.0	-0.02	1,537	-
[412A]	26/09/14	4,306	4,359	4,223	4,260	-116.0	-2.65	1,578	-
[412A]	26/09/11	4,385	4,385	4,340	4,376	-29.0	-0.66	996	-
[412A]	26/09/10	4,480	4,480	4,380	4,405	-82.0	-1.83	2,243	-
[412A]	26/09/09	4,479	4,564	4,445	4,487	+7.0	+0.16	5,942	-
[412A]	26/09/08	4,565	4,565	4,480	4,480	-90.0	-1.97	3,410	-
[412A]	26/09/07	4,463	4,596	4,456	4,570	+136.0	+3.07	7,624	-
[412A]	26/09/04	4,415	4,435	4,338	4,434	+89.0	+2.05	2,239	-
[412A]	26/09/03	4,445	4,449	4,338	4,345	-50.0	-1.14	1,893	-
[412A]	26/09/02	4,579	4,579	4,395	4,395	-230.0	-4.97	3,942	-
[412A]	26/09/01	4,379	4,635	4,379	4,625	+237.0	+5.40	11,018	-
[412A]	26/08/31	4,441	4,441	4,335	4,388	-67.0	-1.50	2,097	-
[412A]	26/08/28	4,410	4,499	4,370	4,455	+50.0	+1.14	4,715	-
[412A]	26/08/27	4,380	4,415	4,350	4,405	+80.0	+1.85	2,006	-
[412A]	26/08/26	4,260	4,338	4,212	4,325	+100.0	+2.37	2,575	-
[412A]	26/08/25	4,270	4,270	4,145	4,225	+25.0	+0.60	2,709	-
[412A]	26/08/24	4,220	4,287	4,200	4,200	-20.0	-0.47	3,229	-
[412A]	26/08/21	4,218	4,255	4,213	4,220	+20.0	+0.48	3,048	-
[412A]	26/08/20	4,267	4,295	4,200	4,200	-67.0	-1.57	1,564	-
[412A]	26/08/19	4,275	4,299	4,230	4,267	-68.0	-1.57	4,640	-
[412A]	26/08/18	4,538	4,538	4,325	4,335	-163.0	-3.62	4,999	-
[412A]	26/08/17	4,537	4,537	4,460	4,498	0	+0.00	2,211	-
[412A]	26/08/14	4,500	4,520	4,436	4,498	+54.0	+1.22	7,165	-
[412A]	26/08/13	4,361	4,484	4,361	4,444	+223.0	+5.28	7,183	-
[412A]	26/08/12	4,270	4,343	4,221	4,221	-4.0	-0.09	7,640	-
[412A]	26/08/10	4,159	4,250	4,159	4,225	+71.0	+1.71	8,548	-
[412A]	26/08/07	4,152	4,200	4,120	4,154	+6.0	+0.14	5,723	-
[412A]	26/08/06	4,210	4,222	4,100	4,148	-104.0	-2.45	3,169	-
[412A]	26/08/05	4,240	4,275	4,185	4,252	+207.0	+5.12	6,753	-
[412A]	26/08/04	4,097	4,100	3,993	4,045	+18.0	+0.45	4,238	-
[412A]	26/08/03	3,993	4,071	3,900	4,027	-44.0	-1.08	6,574	-
[412A]	26/07/31	3,855	4,071	3,821	4,071	+411.0	+11.23	15,519	-
[412A]	26/07/30	3,660	3,847	3,600	3,660	-4.0	-0.11	9,894	-
[412A]	26/07/29	3,930	4,035	3,577	3,664	-311.0	-7.82	32,739	-
[412A]	26/07/28	4,170	4,197	3,945	3,975	-305.0	-7.13	12,803	-
[412A]	26/07/27	4,264	4,284	4,134	4,280	-9.0	-0.21	6,648	-
[412A]	26/07/24	4,403	4,404	4,250	4,289	-111.0	-2.52	4,351	-
[412A]	26/07/23	4,400	4,487	4,400	4,400	+80.0	+1.85	6,211	-
[412A]	26/07/22	4,350	4,387	4,318	4,320	+75.0	+1.77	7,610	-
[412A]	26/07/21	4,100	4,292	4,031	4,245	+116.0	+2.81	14,506	-
[412A]	26/07/17	4,326	4,404	4,003	4,129	-404	-8.91	37,376	-
[412A]	26/07/16	4,525	4,533	4,357	4,533	-16	-0.35	6,062	-
[412A]	26/07/15	4,366	4,549	4,366	4,549	+113	+2.55	5,726	-
[412A]	26/07/14	4,580	4,641	4,310	4,436	-138	-3.02	19,547	-
[412A]	26/07/13	4,730	4,730	4,545	4,574	-154	-3.26	6,060	-
[412A]	26/07/10	4,698	4,731	4,650	4,728	+128	+2.78	4,443	-
[412A]	26/07/09	4,582	4,600	4,555	4,600	+100	+2.22	4,248	-
[412A]	26/07/08	4,500	4,542	4,500	4,500	-75	-1.64	11,631	-
[412A]	26/07/07	4,840	4,840	4,560	4,575	-205	-4.29	9,417	-
[412A]	26/07/06	4,890	4,900	4,750	4,780	-40	-0.83	4,811	-
[412A]	26/07/03	4,695	4,820	4,681	4,820	-50	-1.03	15,447	-
[412A]	26/07/02	4,900	4,901	4,761	4,870	-60	-1.22	8,910	-
[412A]	26/07/01	4,953	4,980	4,893	4,930	+117	+2.43	5,973	-
[412A]	26/06/30	4,761	4,855	4,610	4,813	+233	+5.09	14,350	-
[412A]	26/06/29	4,591	4,614	4,500	4,580	+50	+1.10	14,005	-
[412A]	26/06/26	4,750	4,790	4,516	4,530	-231	-4.85	21,273	-
[412A]	26/06/25	5,095	5,150	4,761	4,761	-79	-1.63	23,438	-
[412A]	26/06/24	4,900	4,990	4,735	4,840	-95	-1.93	13,982	-
[412A]	26/06/23	5,196	5,200	4,890	4,935	-161	-3.16	28,161	-
[412A]	26/06/22	4,837	5,099	4,837	5,096	+189	+3.85	19,663	-
[412A]	26/06/19	4,920	4,998	4,830	4,907	+81	+1.68	19,800	-
[412A]	26/06/18	4,897	4,897	4,740	4,826	-23	-0.47	14,235	-
[412A]	26/06/17	4,765	4,849	4,681	4,849	+63	+1.32	10,748	-
[412A]	26/06/16	4,900	4,900	4,740	4,786	-19	-0.40	24,392	-
[412A]	26/06/15	4,750	4,819	4,651	4,805	+255	+5.60	17,882	-
[412A]	26/06/12	4,704	4,715	4,539	4,550	+98	+2.20	11,494	-
[412A]	26/06/11	4,360	4,475	4,300	4,452	-81	-1.79	15,071	-
[412A]	26/06/10	4,600	4,630	4,500	4,533	-182	-3.86	14,842	-
[412A]	26/06/09	4,541	4,740	4,522	4,715	+238	+5.32	13,025	-
[412A]	26/06/08	4,262	4,569	4,262	4,477	-275	-5.79	35,881	-
[412A]	26/06/05	4,900	4,900	4,535	4,752	-142	-2.90	30,734	-
[412A]	26/06/04	4,949	4,949	4,801	4,894	-78	-1.57	28,450	-
[412A]	26/06/03	4,993	4,997	4,890	4,972	+82	+1.68	36,342	-
[412A]	26/06/02	5,000	5,000	4,750	4,890	-53	-1.07	38,214	-
[412A]	26/06/01	4,797	4,977	4,756	4,943	+163	+3.41	33,378	-
[412A]	26/05/29	4,830	4,949	4,750	4,780	+20	+0.42	39,993	-
[412A]	26/05/28	4,901	4,978	4,660	4,760	-73	-1.51	50,262	-
[412A]	26/05/27	4,801	4,994	4,755	4,833	+174	+3.73	36,219	-
[412A]	26/05/26	4,698	4,710	4,575	4,659	+74	+1.61	20,216	-
[412A]	26/05/25	4,387	4,600	4,370	4,585	+270	+6.26	37,139	-
[412A]	26/05/22	4,299	4,339	4,224	4,315	+36.0	+0.84	24,154	-
[412A]	26/05/21	4,065	4,340	4,050	4,279	+304.0	+7.65	17,234	-
[412A]	26/05/20	3,955	4,000	3,906	3,975	-33.0	-0.82	15,322	-
[412A]	26/05/19	4,120	4,150	3,930	4,008	-112.0	-2.72	29,076	-
[412A]	26/05/18	4,065	4,150	4,000	4,120	-4.0	-0.10	25,052	-
[412A]	26/05/15	4,349	4,349	4,060	4,124	-114.0	-2.69	20,883	-
[412A]	26/05/14	4,248	4,264	4,210	4,238	+66.0	+1.58	17,520	-
[412A]	26/05/13	4,200	4,209	4,145	4,172	-98.0	-2.30	21,775	-
[412A]	26/05/12	4,430	4,697	4,250	4,270	-44.0	-1.02	54,410	-
[412A]	26/05/11	4,174	4,809	4,171	4,314	+144.0	+3.45	60,634	-
[412A]	26/05/08	4,299	4,299	4,128	4,170	-62.0	-1.47	20,530	-
[412A]	26/05/07	4,241	4,279	4,130	4,232	+131.0	+3.19	58,288	-
[412A]	26/05/01	4,194	4,200	4,000	4,101	+50.0	+1.23	37,626	-
[412A]	26/04/30	3,958	4,100	3,900	4,051	-36.0	-0.88	22,560	-
[412A]	26/04/28	3,884	4,130	3,850	4,087	+187.0	+4.79	24,859	-
[412A]	26/04/27	3,911	4,000	3,875	3,900	+52	+1.35	28,749	-
[412A]	26/04/24	3,798	3,849	3,655	3,848	+68	+1.80	16,266	-
[412A]	26/04/23	3,810	3,900	3,630	3,780	+11	+0.29	42,637	-
[412A]	26/04/22	3,730	3,788	3,672	3,769	+97	+2.64	19,862	-
[412A]	26/04/21	3,600	3,730	3,541	3,672	+132	+3.73	14,135	-
[412A]	26/04/20	3,535	3,560	3,466	3,540	+75	+2.16	15,404	-
[412A]	26/04/17	3,528	3,533	3,440	3,465	-63	-1.79	10,574	-
[412A]	26/04/16	3,450	3,555	3,402	3,528	+148	+4.38	18,628	-
[412A]	26/04/15	3,330	3,424	3,325	3,380	+85	+2.58	6,265	-
[412A]	26/04/14	3,275	3,330	3,250	3,295	+115	+3.62	9,329	-
[412A]	26/04/13	3,125	3,180	3,091	3,180	+17	+0.54	5,223	-
[412A]	26/04/10	3,100	3,163	3,100	3,163	+119	+3.91	5,956	-
[412A]	26/04/09	3,062	3,080	3,044	3,044	-18	-0.59	4,199	-
[412A]	26/04/08	3,044	3,070	2,950	3,062	+151	+5.19	8,651	-
[412A]	26/04/07	2,915	2,940	2,865	2,911	+46	+1.61	1,439	-
[412A]	26/04/06	2,922	2,922	2,865	2,865	-65	-2.22	3,293	-
[412A]	26/04/03	2,994	3,000	2,904	2,930	+36	+1.24	4,913	-
[412A]	26/04/02	2,999	2,999	2,851	2,894	-82	-2.76	2,324	-
[412A]	26/04/01	2,888	2,976	2,888	2,976	+168	+5.98	4,920	-
[412A]	26/03/31	2,882	2,886	2,772	2,808	-139	-4.72	4,293	-
[412A]	26/03/30	2,956	2,956	2,896	2,947	-17	-0.57	2,293	-
[412A]	26/03/27	2,970	3,005	2,915	2,964	-57	-1.89	2,848	-
[412A]	26/03/26	3,050	3,070	2,987	3,021	+13	+0.43	5,328	-
[412A]	26/03/25	2,997	3,034	2,982	3,008	+119	+4.12	4,742	-
[412A]	26/03/24	3,000	3,019	2,860	2,889	+39	+1.37	4,916	-
[412A]	26/03/23	2,910	2,929	2,820	2,850	-10	-0.35	5,768	-
[412A]	26/03/19	3,025	3,060	2,860	2,860	-205	-6.69	5,052	-
[412A]	26/03/18	3,020	3,100	3,015	3,065	+105	+3.55	5,147	-
[412A]	26/03/17	2,976	3,000	2,950	2,960	+23	+0.78	4,614	-
[412A]	26/03/16	2,928	2,966	2,911	2,937	-13	-0.44	4,856	-
[412A]	26/03/13	2,879	2,962	2,870	2,950	-6	-0.20	4,228	-
[412A]	26/03/12	3,000	3,000	2,922	2,956	-23	-0.77	7,349	-
[412A]	26/03/11	2,898	2,998	2,887	2,979	+100	+3.47	5,168	-
[412A]	26/03/10	2,843	2,944	2,810	2,879	+117	+4.24	5,161	-
[412A]	26/03/09	2,802	2,813	2,701	2,762	-173	-5.89	11,331	-
[412A]	26/03/06	2,887	2,955	2,859	2,935	+8	+0.27	5,077	-
[412A]	26/03/05	2,957	2,999	2,912	2,927	+120	+4.28	8,097	-
[412A]	26/03/04	2,927	2,937	2,750	2,807	-207	-6.87	21,609	-
[412A]	26/03/03	3,115	3,125	2,995	3,014	-86	-2.77	9,879	-
[412A]	26/03/02	3,079	3,125	2,955	3,100	+25	+0.81	9,207	-
[412A]	26/02/27	3,105	3,125	2,950	3,075	-30	-0.97	13,054	-
[412A]	26/02/26	3,143	3,180	3,073	3,105	+32	+1.04	21,333	-
[412A]	26/02/25	3,050	3,100	3,006	3,073	+58	+1.92	22,594	-
[412A]	26/02/24	2,900	3,020	2,888	3,015	+130	+4.51	14,836	-
[412A]	26/02/20	2,909	2,909	2,860	2,885	-32	-1.10	6,968	-
[412A]	26/02/19	2,945	2,945	2,907	2,917	+10	+0.34	10,336	-
[412A]	26/02/18	2,897	2,920	2,845	2,907	+49	+1.71	7,023	-
[412A]	26/02/17	2,910	2,957	2,836	2,858	-14	-0.49	29,674	-
[412A]	26/02/16	2,919	2,979	2,848	2,872	+3	+0.10	15,662	-
[412A]	26/02/13	2,923	2,923	2,841	2,869	-31	-1.07	7,652	-
[412A]	26/02/12	2,895	2,918	2,886	2,900	+35	+1.22	10,656	-
[412A]	26/02/10	2,823	2,865	2,822	2,865	+72	+2.58	6,237	-
[412A]	26/02/09	2,793	2,814	2,788	2,793	+50	+1.82	4,272	-
[412A]	26/02/06	2,741	2,745	2,669	2,743	+2	+0.07	4,537	-
[412A]	26/02/05	2,754	2,793	2,672	2,741	-63	-2.25	4,584	-
[412A]	26/02/04	2,784	2,804	2,684	2,804	+21	+0.75	4,858	-
[412A]	26/02/03	2,735	2,783	2,713	2,783	+118	+4.43	3,425	-
[412A]	26/02/02	2,750	2,750	2,620	2,665	-65	-2.38	7,291	-
[412A]	26/01/30	2,795	2,795	2,720	2,730	-86	-3.05	6,731	-
[412A]	26/01/29	2,850	2,850	2,768	2,816	-29	-1.02	8,845	-
[412A]	26/01/28	2,824	2,845	2,787	2,845	+46	+1.64	5,121	-
[412A]	26/01/27	2,800	2,800	2,715	2,799	+24	+0.86	3,203	-
[412A]	26/01/26	2,818	2,818	2,722	2,775	-25	-0.89	8,342	-
[412A]	26/01/23	2,750	2,800	2,738	2,800	+55	+2.00	5,285	-
[412A]	26/01/22	2,680	2,745	2,641	2,745	+106	+4.02	3,921	-
[412A]	26/01/21	2,710	2,710	2,600	2,639	-66	-2.44	9,310	-
[412A]	26/01/20	2,689	2,705	2,651	2,705	+16	+0.60	3,714	-
[412A]	26/01/19	2,650	2,689	2,623	2,689	+61	+2.32	5,324	-
[412A]	26/01/16	2,632	2,650	2,600	2,628	+28	+1.08	4,182	-
[412A]	26/01/15	2,615	2,625	2,565	2,600	-9	-0.34	2,755	-
[412A]	26/01/14	2,600	2,610	2,500	2,609	+24	+0.93	8,169	-
[412A]	26/01/13	2,555	2,599	2,518	2,585	+68	+2.70	10,173	-
[412A]	26/01/09	2,488	2,521	2,439	2,517	+18	+0.72	3,637	-
[412A]	26/01/08	2,535	2,535	2,499	2,499	-39	-1.54	3,276	-
[412A]	26/01/07	2,549	2,549	2,522	2,538	+16	+0.63	4,103	-
[412A]	26/01/06	2,444	2,529	2,444	2,522	+78	+3.19	4,490	-
[412A]	26/01/05	2,450	2,482	2,403	2,444	+104	+4.44	8,520	-
[412A]	25/12/30	2,326	2,351	2,300	2,340	+14	+0.60	7,477	-
[412A]	25/12/29	2,319	2,350	2,309	2,326	+18	+0.78	5,293	-
[412A]	25/12/26	2,300	2,310	2,286	2,308	+14	+0.61	2,378	-
[412A]	25/12/25	2,298	2,300	2,287	2,294	+9	+0.39	2,245	-
[412A]	25/12/24	2,281	2,288	2,274	2,285	+13	+0.57	1,035	-
[412A]	25/12/23	2,292	2,300	2,265	2,272	-4	-0.18	1,732	-
[412A]	25/12/22	2,245	2,300	2,245	2,276	+49	+2.20	2,786	-
[412A]	25/12/19	2,192	2,238	2,192	2,227	+19	+0.86	1,832	-
[412A]	25/12/18	2,219	2,227	2,182	2,208	-11	-0.50	1,506	-
[412A]	25/12/17	2,219	2,242	2,219	2,219	0	0.00	1,048	-
[412A]	25/12/16	2,260	2,269	2,219	2,219	-63	-2.76	3,303	-
[412A]	25/12/15	2,280	2,297	2,265	2,282	-43	-1.85	3,474	-
[412A]	25/12/12	2,341	2,341	2,300	2,325	-3	-0.13	1,653	-
[412A]	25/12/11	2,347	2,374	2,288	2,328	-17	-0.72	7,705	-
[412A]	25/12/10	2,300	2,346	2,290	2,345	+45	+1.96	4,656	-
[412A]	25/12/09	2,285	2,305	2,278	2,300	+27	+1.19	6,865	-
[412A]	25/12/08	2,250	2,285	2,225	2,273	+23	+1.02	6,844	-
[412A]	25/12/05	2,260	2,260	2,222	2,250	+5	+0.22	1,452	-
[412A]	25/12/04	2,250	2,250	2,220	2,245	+3	+0.13	2,025	-
[412A]	25/12/03	2,247	2,260	2,225	2,242	-2	-0.09	2,285	-
[412A]	25/12/02	2,240	2,245	2,220	2,244	+19	+0.85	3,237	-
[412A]	25/12/01	2,216	2,244	2,210	2,225	-19	-0.85	1,755	-
[412A]	25/11/28	2,162	2,245	2,133	2,244	+68	+3.13	10,384	-
[412A]	25/11/27	2,188	2,210	2,173	2,176	-12	-0.55	6,740	-
[412A]	25/11/26	2,195	2,198	2,169	2,188	+56	+2.63	3,340	-
[412A]	25/11/25	2,199	2,199	2,130	2,132	+19	+0.90	1,900	-
[412A]	25/11/21	2,132	2,150	2,105	2,113	-92	-4.17	3,451	-
[412A]	25/11/20	2,150	2,205	2,150	2,205	+95	+4.50	3,502	-
[412A]	25/11/19	2,121	2,150	2,100	2,110	0	0.00	4,051	-
[412A]	25/11/18	2,142	2,170	2,101	2,110	-66	-3.03	4,535	-
[412A]	25/11/17	2,150	2,198	2,140	2,176	-5	-0.23	2,856	-
[412A]	25/11/14	2,148	2,202	2,139	2,181	-28	-1.27	11,547	-
[412A]	25/11/13	2,216	2,244	2,200	2,209	-1	-0.05	3,185	-
[412A]	25/11/12	2,242	2,243	2,198	2,210	-18	-0.81	4,181	-
[412A]	25/11/11	2,250	2,250	2,220	2,228	+8	+0.36	2,371	-
[412A]	25/11/10	2,236	2,236	2,183	2,220	+25	+1.14	2,884	-
[412A]	25/11/07	2,270	2,270	2,180	2,195	-57	-2.53	4,452	-
[412A]	25/11/06	2,278	2,312	2,224	2,252	+24	+1.08	2,673	-
[412A]	25/11/05	2,315	2,315	2,120	2,228	-57	-2.49	17,878	-
[412A]	25/11/04	2,300	2,325	2,222	2,285	-5	-0.22	5,154	-
[412A]	25/10/31	2,286	2,290	2,222	2,290	+12	+0.53	5,822	-
[412A]	25/10/30	2,278	2,290	2,263	2,278	+13	+0.57	4,208	-
[412A]	25/10/29	2,279	2,279	2,236	2,265	+42	+1.89	6,016	-
[412A]	25/10/28	2,245	2,250	2,223	2,223	-22	-0.98	2,499	-
[412A]	25/10/27	2,170	2,250	2,170	2,245	+76	+3.50	13,554	-
[412A]	25/10/24	2,165	2,206	2,159	2,169	+4	+0.18	19,737	-
[412A]	25/10/23	2,162	2,174	2,138	2,165	+3	+0.14	3,360	-
[412A]	25/10/22	2,180	2,183	2,153	2,162	-7	-0.32	2,435	-
[412A]	25/10/21	2,171	2,173	2,157	2,169	+30	+1.40	8,124	-
[412A]	25/10/20	2,145	2,178	2,121	2,139	-1	-0.05	10,137	-
[412A]	25/10/17	2,183	2,183	2,110	2,140	-43	-1.97	12,943	-
[412A]	25/10/16	2,135	2,186	2,135	2,183	+55	+2.58	14,733	-
[412A]	25/10/15	2,135	2,153	2,090	2,128	+43	+2.06	5,309	-
[412A]	25/10/14	2,152	2,190	2,080	2,085	-93	-4.27	23,978	-
[412A]	25/10/10	2,191	2,193	2,157	2,178	+4	+0.18	8,043	-
[412A]	25/10/09	2,148	2,191	2,131	2,174	+46	+2.16	21,597	-
[412A]	25/10/08	2,144	2,144	2,122	2,128	-5	-0.23	13,080	-
[412A]	25/10/07	2,082	2,145	2,080	2,133	+59	+2.84	33,554	-
[412A]	25/10/06	2,080	2,090	2,070	2,074	+5	+0.24	18,450	-
[412A]	25/10/03	2,020	2,070	2,010	2,069	+49	+2.43	39,125	-
[412A]	25/10/02	2,005	2,039	2,000	2,020	+25	+1.25	17,709	-
[412A]	25/10/01	1,991	2,015	1,990	1,995	+4	+0.20	14,351	-
[412A]	25/09/30	1,985	2,019	1,984	1,991	+8	+0.40	23,810	-
[412A]	25/09/29	2,001	2,012	1,982	1,983	-16	-0.80	30,092	-
[412A]	25/09/26	2,035	2,036	1,984	1,999	-34	-1.67	82,726	-
[412A]	25/09/25	2,058	2,058	2,024	2,033	-40	-1.93	68,028	-
[412A]	25/09/24	2,087	2,124	2,028	2,073	-7	-0.34	162,383	-
[412A]	25/09/22	2,582	2,630	2,080	2,080	-500	-19.38	362,135	-
[412A]	25/09/19	2,230	2,580	2,150	2,580	+500	+24.04	94,143	-
[412A]	25/09/18	2,033	2,383	2,011	2,080	－	－	33,341	-