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
[4212]	26/10/30	2,847	2,904	2,743	2,784	-316.0	-10.19	320,700	83,326,492,672
[4212]	26/10/29	3,015	3,105	2,968	3,100	+85.0	+2.82	282,200	92,784,525,312
[4212]	26/10/28	3,085	3,090	3,010	3,015	-35.0	-1.15	73,700	90,240,434,176
[4212]	26/10/27	3,050	3,075	3,025	3,050	0	+0.00	79,700	91,288,002,560
[4212]	26/10/26	3,045	3,065	3,020	3,050	+10.0	+0.33	75,100	91,288,002,560
[4212]	26/10/23	3,090	3,115	2,956	3,040	-50.0	-1.62	108,400	90,988,699,648
[4212]	26/10/22	3,115	3,115	3,070	3,090	+5.0	+0.16	77,300	92,485,222,400
[4212]	26/10/21	3,085	3,095	3,035	3,085	+40.0	+1.31	75,700	92,335,570,944
[4212]	26/10/20	3,150	3,150	3,030	3,045	-90.0	-2.87	90,500	91,138,351,104
[4212]	26/10/19	3,165	3,180	3,130	3,135	-10.0	-0.32	76,800	93,832,093,696
[4212]	26/10/16	3,150	3,165	3,115	3,145	+35.0	+1.13	116,300	94,131,396,608
[4212]	26/10/15	3,110	3,145	3,085	3,110	+5.0	+0.16	94,700	93,083,828,224
[4212]	26/10/14	3,120	3,125	3,080	3,105	+35.0	+1.14	87,500	92,934,176,768
[4212]	26/10/13	3,070	3,110	3,040	3,070	+30.0	+0.99	92,800	91,886,608,384
[4212]	26/10/09	2,938	3,055	2,930	3,040	+122.0	+4.18	176,700	90,988,699,648
[4212]	26/10/08	2,908	2,937	2,870	2,918	+10.0	+0.34	63,000	87,501,324,288
[4212]	26/10/07	2,935	2,951	2,886	2,908	-27.0	-0.92	64,500	87,201,456,128
[4212]	26/10/06	2,931	2,955	2,904	2,935	+4.0	+0.14	60,100	88,011,096,064
[4212]	26/10/05	2,917	2,933	2,903	2,931	+14.0	+0.48	51,700	87,891,148,800
[4212]	26/10/02	2,933	2,941	2,903	2,917	-46.0	-1.55	48,700	87,471,341,568
[4212]	26/10/01	2,871	2,965	2,863	2,963	+77.0	+2.67	79,800	88,850,726,912
[4212]	26/09/30	2,905	2,905	2,869	2,886	-18.0	-0.62	55,100	86,541,746,176
[4212]	26/09/29	2,878	2,907	2,862	2,904	-30.0	-1.02	54,000	87,081,508,864
[4212]	26/09/28	3,035	3,035	2,918	2,934	-66.0	-2.20	78,500	87,981,113,344
[4212]	26/09/25	3,000	3,015	2,992	3,000	+10.0	+0.33	37,700	89,960,235,008
[4212]	26/09/24	3,000	3,010	2,970	2,990	+2.0	+0.07	52,100	89,660,366,848
[4212]	26/09/18	3,030	3,035	2,967	2,988	-42.0	-1.39	73,400	89,600,393,216
[4212]	26/09/17	3,025	3,030	2,999	3,030	+20.0	+0.66	43,000	90,859,839,488
[4212]	26/09/16	2,962	3,035	2,962	3,010	+50.0	+1.69	51,100	90,260,103,168
[4212]	26/09/15	2,970	2,981	2,950	2,960	-14.0	-0.47	58,100	88,760,770,560
[4212]	26/09/14	2,881	2,977	2,881	2,974	+103.0	+3.59	80,700	89,180,585,984
[4212]	26/09/11	2,824	2,877	2,817	2,871	+4.0	+0.14	57,700	86,091,948,032
[4212]	26/09/10	2,901	2,907	2,838	2,867	-39.0	-1.34	47,700	85,972,000,768
[4212]	26/09/09	2,906	2,938	2,897	2,906	-13.0	-0.45	44,800	87,141,482,496
[4212]	26/09/08	2,943	2,957	2,919	2,919	-24.0	-0.82	35,500	87,531,315,200
[4212]	26/09/07	2,924	2,948	2,924	2,943	+12.0	+0.41	27,500	88,492,277,760
[4212]	26/09/04	2,938	2,947	2,899	2,931	-27.0	-0.91	43,900	88,131,452,928
[4212]	26/09/03	2,925	2,990	2,915	2,958	+39.0	+1.34	61,400	88,943,312,896
[4212]	26/09/02	2,950	2,999	2,901	2,919	-59.0	-1.98	68,100	87,770,628,096
[4212]	26/09/01	2,909	2,985	2,909	2,978	+53.0	+1.81	63,400	89,544,687,616
[4212]	26/08/31	2,918	2,956	2,911	2,925	-12.0	-0.41	37,300	87,951,040,512
[4212]	26/08/28	2,911	2,958	2,910	2,937	+5.0	+0.17	48,500	88,311,865,344
[4212]	26/08/27	2,950	2,973	2,908	2,932	-28.0	-0.95	46,100	88,161,525,760
[4212]	26/08/26	2,868	2,967	2,868	2,960	+92.0	+3.21	61,200	89,003,450,368
[4212]	26/08/25	2,866	2,878	2,836	2,868	+2.0	+0.07	33,900	86,237,126,656
[4212]	26/08/24	2,886	2,891	2,854	2,866	-7.0	-0.24	37,200	86,176,989,184
[4212]	26/08/21	2,822	2,888	2,818	2,873	+41.0	+1.45	52,800	86,387,466,240
[4212]	26/08/20	2,760	2,832	2,746	2,832	+76.0	+2.76	44,700	85,154,652,160
[4212]	26/08/19	2,766	2,794	2,730	2,756	-27.0	-0.97	55,500	82,869,428,224
[4212]	26/08/18	2,792	2,812	2,763	2,783	+2.0	+0.07	72,800	83,681,280,000
[4212]	26/08/17	2,794	2,816	2,767	2,781	-23.0	-0.82	65,600	83,621,142,528
[4212]	26/08/14	2,787	2,804	2,771	2,804	-13.0	-0.46	47,500	84,312,727,552
[4212]	26/08/13	2,838	2,838	2,780	2,817	+6.0	+0.21	52,300	84,417,175,552
[4212]	26/08/12	2,886	2,886	2,808	2,811	-54.0	-1.88	67,700	84,237,369,344
[4212]	26/08/10	2,920	2,933	2,853	2,865	-54.0	-1.85	54,400	85,855,592,448
[4212]	26/08/07	2,935	2,950	2,894	2,919	-9.0	-0.31	45,500	87,473,815,552
[4212]	26/08/06	2,921	2,960	2,904	2,928	+7.0	+0.24	46,700	87,743,512,576
[4212]	26/08/05	2,934	2,986	2,921	2,921	-22.0	-0.75	53,100	87,533,748,224
[4212]	26/08/04	2,901	2,971	2,872	2,943	+23.0	+0.79	119,400	88,193,024,000
[4212]	26/08/03	2,930	2,930	2,804	2,920	-31.0	-1.05	122,600	87,503,781,888
[4212]	26/07/31	2,900	3,110	2,881	2,951	+168.0	+6.04	309,800	88,432,754,688
[4212]	26/07/30	2,685	2,818	2,650	2,783	+127.0	+4.78	189,400	83,398,295,552
[4212]	26/07/29	2,673	2,686	2,620	2,656	+4.0	+0.15	79,600	79,592,480,768
[4212]	26/07/28	2,680	2,680	2,632	2,652	-15.0	-0.56	60,800	79,472,607,232
[4212]	26/07/27	2,668	2,679	2,645	2,667	+22.0	+0.83	42,900	79,922,118,656
[4212]	26/07/24	2,651	2,663	2,617	2,645	-40.0	-1.49	54,300	79,262,842,880
[4212]	26/07/23	2,665	2,726	2,665	2,685	-17.0	-0.63	65,100	80,461,520,896
[4212]	26/07/22	2,633	2,702	2,633	2,702	+46.0	+1.73	64,000	80,970,964,992
[4212]	26/07/21	2,621	2,664	2,621	2,656	+51.0	+1.96	81,500	79,592,480,768
[4212]	26/07/17	2,591	2,623	2,570	2,605	-26	-0.99	86,800	-
[4212]	26/07/16	2,658	2,666	2,617	2,631	-27	-1.02	32,200	-
[4212]	26/07/15	2,642	2,671	2,627	2,658	+32	+1.22	52,800	-
[4212]	26/07/14	2,647	2,651	2,600	2,626	+10	+0.38	73,000	-
[4212]	26/07/13	2,680	2,687	2,586	2,616	-37	-1.39	88,300	-
[4212]	26/07/10	2,685	2,702	2,633	2,653	-32	-1.19	79,900	-
[4212]	26/07/09	2,752	2,770	2,668	2,685	-87	-3.14	104,000	-
[4212]	26/07/08	2,681	2,829	2,681	2,772	+78	+2.90	184,400	-
[4212]	26/07/07	2,720	2,740	2,681	2,694	+20	+0.75	143,600	-
[4212]	26/07/06	2,650	2,694	2,649	2,674	+24	+0.91	66,600	-
[4212]	26/07/03	2,600	2,651	2,561	2,650	+86	+3.35	107,500	-
[4212]	26/07/02	2,576	2,619	2,538	2,564	+9	+0.35	77,300	-
[4212]	26/07/01	2,575	2,599	2,552	2,555	-20	-0.78	88,400	-
[4212]	26/06/30	2,659	2,670	2,537	2,575	-75	-2.83	143,900	-
[4212]	26/06/29	2,576	2,650	2,547	2,650	+90	+3.52	213,300	-
[4212]	26/06/26	2,564	2,570	2,523	2,560	+37	+1.47	99,500	-
[4212]	26/06/25	2,508	2,561	2,488	2,523	+65	+2.64	127,500	-
[4212]	26/06/24	2,437	2,476	2,425	2,458	+67	+2.80	149,000	-
[4212]	26/06/23	2,420	2,438	2,385	2,391	-33	-1.36	101,100	-
[4212]	26/06/22	2,375	2,440	2,373	2,424	+51	+2.15	106,800	-
[4212]	26/06/19	2,316	2,373	2,308	2,373	+37	+1.58	175,100	-
[4212]	26/06/18	2,347	2,362	2,320	2,336	-7	-0.30	53,700	-
[4212]	26/06/17	2,335	2,372	2,329	2,343	+30	+1.30	88,200	-
[4212]	26/06/16	2,360	2,366	2,276	2,313	-62	-2.61	77,300	-
[4212]	26/06/15	2,409	2,414	2,345	2,375	+75	+3.26	200,200	-
[4212]	26/06/12	2,275	2,315	2,257	2,300	+75	+3.37	152,400	-
[4212]	26/06/11	2,170	2,225	2,148	2,225	+72	+3.34	115,700	-
[4212]	26/06/10	2,145	2,180	2,138	2,153	-15	-0.69	96,900	-
[4212]	26/06/09	2,196	2,211	2,160	2,168	+4	+0.18	114,300	-
[4212]	26/06/08	2,094	2,172	2,068	2,164	+25	+1.17	124,500	-
[4212]	26/06/05	2,115	2,145	2,115	2,139	+40	+1.91	119,800	-
[4212]	26/06/04	2,087	2,120	2,080	2,099	+21	+1.01	106,800	-
[4212]	26/06/03	2,044	2,087	2,034	2,078	+62	+3.08	165,200	-
[4212]	26/06/02	2,101	2,101	1,995	2,016	-112	-5.26	132,800	-
[4212]	26/06/01	2,128	2,150	2,106	2,128	0	0.00	115,100	-
[4212]	26/05/29	2,130	2,164	2,120	2,128	-25	-1.16	200,400	-
[4212]	26/05/28	2,132	2,153	2,127	2,153	+21	+0.98	92,300	-
[4212]	26/05/27	2,151	2,170	2,127	2,132	-19	-0.88	123,900	-
[4212]	26/05/26	2,128	2,167	2,126	2,151	+2	+0.09	94,600	-
[4212]	26/05/25	2,142	2,181	2,130	2,149	+26	+1.22	74,600	-
[4212]	26/05/22	2,152	2,152	2,114	2,123	-6.0	-0.28	54,100	-
[4212]	26/05/21	2,125	2,149	2,114	2,129	+13.0	+0.61	69,400	-
[4212]	26/05/20	2,152	2,163	2,101	2,116	-36.0	-1.67	93,100	-
[4212]	26/05/19	2,161	2,183	2,131	2,152	+1.0	+0.05	113,100	-
[4212]	26/05/18	2,169	2,189	2,123	2,151	-10.0	-0.46	98,000	-
[4212]	26/05/15	2,201	2,247	2,114	2,161	-45.0	-2.04	127,300	-
[4212]	26/05/14	2,314	2,315	2,205	2,206	-43.0	-1.91	167,800	-
[4212]	26/05/13	2,238	2,253	2,217	2,249	+11.0	+0.49	74,300	-
[4212]	26/05/12	2,266	2,293	2,233	2,238	-1.0	-0.04	94,500	-
[4212]	26/05/11	2,210	2,258	2,201	2,239	+21.0	+0.95	93,500	-
[4212]	26/05/08	2,181	2,222	2,172	2,218	+39.0	+1.79	87,900	-
[4212]	26/05/07	2,135	2,200	2,135	2,179	+80.0	+3.81	82,000	-
[4212]	26/05/01	2,107	2,114	2,076	2,099	+4.0	+0.19	44,500	-
[4212]	26/04/30	2,105	2,114	2,054	2,095	-37.0	-1.74	122,800	-
[4212]	26/04/28	2,120	2,132	2,108	2,132	+29.0	+1.38	54,100	-
[4212]	26/04/27	2,091	2,117	2,079	2,103	-4	-0.19	45,900	-
[4212]	26/04/24	2,115	2,125	2,085	2,107	+7	+0.33	93,600	-
[4212]	26/04/23	2,107	2,126	2,082	2,100	-50	-2.33	187,100	-
[4212]	26/04/22	2,181	2,194	2,142	2,150	-45	-2.05	89,100	-
[4212]	26/04/21	2,217	2,223	2,172	2,195	-27	-1.22	68,600	-
[4212]	26/04/20	2,263	2,274	2,214	2,222	-28	-1.24	86,000	-
[4212]	26/04/17	2,237	2,264	2,236	2,250	+13	+0.58	69,300	-
[4212]	26/04/16	2,200	2,250	2,199	2,237	+40	+1.82	91,300	-
[4212]	26/04/15	2,243	2,256	2,183	2,197	-22	-0.99	69,500	-
[4212]	26/04/14	2,235	2,254	2,206	2,219	+1	+0.05	42,500	-
[4212]	26/04/13	2,254	2,263	2,211	2,218	-36	-1.60	45,300	-
[4212]	26/04/10	2,267	2,302	2,252	2,254	-13	-0.57	66,000	-
[4212]	26/04/09	2,280	2,300	2,266	2,267	-9	-0.40	79,400	-
[4212]	26/04/08	2,278	2,284	2,242	2,276	+64	+2.89	97,100	-
[4212]	26/04/07	2,230	2,239	2,202	2,212	-18	-0.81	59,300	-
[4212]	26/04/06	2,223	2,247	2,218	2,230	+12	+0.54	50,500	-
[4212]	26/04/03	2,201	2,224	2,200	2,218	+2	+0.09	62,100	-
[4212]	26/04/02	2,215	2,241	2,191	2,216	+2	+0.09	64,700	-
[4212]	26/04/01	2,170	2,214	2,168	2,214	+94	+4.43	67,200	-
[4212]	26/03/31	2,099	2,144	2,098	2,120	+16	+0.76	98,800	-
[4212]	26/03/30	2,068	2,108	2,057	2,104	-100	-4.54	71,700	-
[4212]	26/03/27	2,201	2,214	2,183	2,204	+4	+0.18	65,900	-
[4212]	26/03/26	2,226	2,226	2,177	2,200	-12	-0.54	47,600	-
[4212]	26/03/25	2,208	2,224	2,198	2,212	+46	+2.12	87,700	-
[4212]	26/03/24	2,170	2,182	2,148	2,166	+36	+1.69	98,100	-
[4212]	26/03/23	2,177	2,177	2,130	2,130	-113	-5.04	95,600	-
[4212]	26/03/19	2,300	2,305	2,243	2,243	-100	-4.27	106,500	-
[4212]	26/03/18	2,312	2,343	2,312	2,343	+23	+0.99	58,400	-
[4212]	26/03/17	2,340	2,358	2,320	2,320	+1	+0.04	44,300	-
[4212]	26/03/16	2,360	2,360	2,317	2,319	-42	-1.78	55,400	-
[4212]	26/03/13	2,332	2,401	2,332	2,361	-14	-0.59	91,000	-
[4212]	26/03/12	2,402	2,425	2,360	2,375	-69	-2.82	89,100	-
[4212]	26/03/11	2,416	2,473	2,416	2,444	+41	+1.71	118,200	-
[4212]	26/03/10	2,374	2,413	2,372	2,403	+79	+3.40	119,700	-
[4212]	26/03/09	2,345	2,362	2,297	2,324	-121	-4.95	114,600	-
[4212]	26/03/06	2,387	2,445	2,372	2,445	+8	+0.33	70,300	-
[4212]	26/03/05	2,456	2,492	2,412	2,437	+81	+3.44	92,400	-
[4212]	26/03/04	2,389	2,404	2,318	2,356	-121	-4.88	158,200	-
[4212]	26/03/03	2,545	2,545	2,460	2,477	-53	-2.09	117,500	-
[4212]	26/03/02	2,499	2,547	2,470	2,530	+46	+1.85	131,700	-
[4212]	26/02/27	2,435	2,494	2,412	2,484	+55	+2.26	97,600	-
[4212]	26/02/26	2,439	2,479	2,415	2,429	+5	+0.21	100,900	-
[4212]	26/02/25	2,392	2,446	2,349	2,424	+68	+2.89	158,800	-
[4212]	26/02/24	2,256	2,368	2,253	2,356	+98	+4.34	156,100	-
[4212]	26/02/20	2,275	2,297	2,248	2,258	-23	-1.01	40,800	-
[4212]	26/02/19	2,271	2,289	2,253	2,281	+10	+0.44	58,600	-
[4212]	26/02/18	2,288	2,297	2,271	2,271	-2	-0.09	37,700	-
[4212]	26/02/17	2,269	2,289	2,252	2,273	+3	+0.13	56,500	-
[4212]	26/02/16	2,269	2,279	2,250	2,270	+21	+0.93	53,400	-
[4212]	26/02/13	2,310	2,310	2,241	2,249	-66	-2.85	67,200	-
[4212]	26/02/12	2,278	2,327	2,268	2,315	+32	+1.40	70,300	-
[4212]	26/02/10	2,256	2,301	2,250	2,283	+27	+1.20	76,300	-
[4212]	26/02/09	2,284	2,284	2,236	2,256	+21	+0.94	86,300	-
[4212]	26/02/06	2,220	2,235	2,175	2,235	+49	+2.24	98,000	-
[4212]	26/02/05	2,160	2,246	2,149	2,186	+59	+2.77	184,400	-
[4212]	26/02/04	2,090	2,136	2,089	2,127	+33	+1.58	146,000	-
[4212]	26/02/03	2,067	2,094	2,052	2,094	+42	+2.05	191,800	-
[4212]	26/02/02	2,060	2,097	2,028	2,052	-26	-1.25	155,600	-
[4212]	26/01/30	2,088	2,109	2,064	2,078	-10	-0.48	101,300	-
[4212]	26/01/29	2,077	2,093	2,055	2,088	+12	+0.58	65,700	-
[4212]	26/01/28	2,108	2,110	2,072	2,076	-47	-2.21	43,300	-
[4212]	26/01/27	2,126	2,133	2,108	2,123	-11	-0.52	58,000	-
[4212]	26/01/26	2,150	2,155	2,124	2,134	-39	-1.79	51,600	-
[4212]	26/01/23	2,153	2,179	2,153	2,173	+8	+0.37	33,300	-
[4212]	26/01/22	2,151	2,181	2,146	2,165	+22	+1.03	55,900	-
[4212]	26/01/21	2,135	2,160	2,121	2,143	-6	-0.28	47,100	-
[4212]	26/01/20	2,153	2,154	2,138	2,149	-4	-0.19	70,000	-
[4212]	26/01/19	2,166	2,167	2,127	2,153	-9	-0.42	52,300	-
[4212]	26/01/16	2,155	2,164	2,136	2,162	+4	+0.19	59,300	-
[4212]	26/01/15	2,154	2,166	2,150	2,158	+6	+0.28	41,900	-
[4212]	26/01/14	2,142	2,152	2,132	2,152	+10	+0.47	73,000	-
[4212]	26/01/13	2,157	2,157	2,130	2,142	+13	+0.61	83,000	-
[4212]	26/01/09	2,146	2,155	2,129	2,129	-12	-0.56	60,700	-
[4212]	26/01/08	2,173	2,173	2,141	2,141	-37	-1.70	34,500	-
[4212]	26/01/07	2,150	2,191	2,150	2,178	+11	+0.51	52,500	-
[4212]	26/01/06	2,167	2,172	2,139	2,167	-6	-0.28	95,300	-
[4212]	26/01/05	2,131	2,186	2,131	2,173	+42	+1.97	80,600	-
[4212]	25/12/30	2,127	2,147	2,120	2,131	-3	-0.14	60,100	-
[4212]	25/12/29	2,149	2,150	2,123	2,134	-2	-0.09	45,500	-
[4212]	25/12/26	2,147	2,150	2,127	2,136	-4	-0.19	38,500	-
[4212]	25/12/25	2,150	2,150	2,126	2,140	+5	+0.23	53,000	-
[4212]	25/12/24	2,170	2,170	2,131	2,135	-34	-1.57	47,100	-
[4212]	25/12/23	2,172	2,177	2,156	2,169	+2	+0.09	68,900	-
[4212]	25/12/22	2,163	2,170	2,145	2,167	+12	+0.56	50,900	-
[4212]	25/12/19	2,157	2,167	2,149	2,155	-4	-0.19	66,100	-
[4212]	25/12/18	2,135	2,161	2,127	2,159	+28	+1.31	45,600	-
[4212]	25/12/17	2,130	2,135	2,107	2,131	+1	+0.05	33,100	-
[4212]	25/12/16	2,156	2,158	2,130	2,130	-38	-1.75	42,200	-
[4212]	25/12/15	2,163	2,180	2,146	2,168	+9	+0.42	78,600	-
[4212]	25/12/12	2,138	2,170	2,138	2,159	+22	+1.03	65,300	-
[4212]	25/12/11	2,175	2,190	2,127	2,137	-27	-1.25	88,600	-
[4212]	25/12/10	2,132	2,165	2,132	2,164	+39	+1.84	83,600	-
[4212]	25/12/09	2,118	2,134	2,104	2,125	+23	+1.09	93,000	-
[4212]	25/12/08	2,085	2,105	2,080	2,102	+37	+1.79	60,800	-
[4212]	25/12/05	2,081	2,085	2,060	2,065	-21	-1.01	64,000	-
[4212]	25/12/04	2,060	2,087	2,060	2,086	+20	+0.97	48,100	-
[4212]	25/12/03	2,101	2,101	2,066	2,066	-35	-1.67	63,500	-
[4212]	25/12/02	2,143	2,143	2,095	2,101	-45	-2.10	32,600	-
[4212]	25/12/01	2,159	2,161	2,124	2,146	-13	-0.60	30,800	-
[4212]	25/11/28	2,152	2,170	2,143	2,159	+17	+0.79	44,900	-
[4212]	25/11/27	2,135	2,144	2,130	2,142	+7	+0.33	33,000	-
[4212]	25/11/26	2,131	2,143	2,122	2,135	+25	+1.18	34,500	-
[4212]	25/11/25	2,120	2,124	2,097	2,110	+5	+0.24	37,300	-
[4212]	25/11/21	2,056	2,106	2,056	2,105	+56	+2.73	58,200	-
[4212]	25/11/20	2,051	2,056	2,038	2,049	+2	+0.10	63,800	-
[4212]	25/11/19	2,058	2,068	2,036	2,047	-17	-0.82	69,900	-
[4212]	25/11/18	2,094	2,101	2,055	2,064	-44	-2.09	40,900	-
[4212]	25/11/17	2,129	2,139	2,095	2,108	-21	-0.99	25,500	-
[4212]	25/11/14	2,111	2,142	2,108	2,129	-4	-0.19	43,700	-
[4212]	25/11/13	2,151	2,159	2,120	2,133	+32	+1.52	73,600	-
[4212]	25/11/12	2,082	2,120	2,082	2,101	+17	+0.82	47,500	-
[4212]	25/11/11	2,107	2,107	2,071	2,084	0	0.00	38,400	-
[4212]	25/11/10	2,077	2,087	2,063	2,084	+10	+0.48	46,300	-
[4212]	25/11/07	2,070	2,077	2,057	2,074	+2	+0.10	34,100	-
[4212]	25/11/06	2,065	2,091	2,055	2,072	+23	+1.12	42,300	-
[4212]	25/11/05	2,059	2,069	2,022	2,049	-1	-0.05	87,700	-
[4212]	25/11/04	2,064	2,066	2,033	2,050	-14	-0.68	47,900	-
[4212]	25/10/31	2,075	2,080	2,019	2,064	-11	-0.53	116,400	-
[4212]	25/10/30	2,062	2,075	2,043	2,075	+13	+0.63	248,700	-
[4212]	25/10/29	2,108	2,108	2,062	2,062	-38	-1.81	62,200	-
[4212]	25/10/28	2,167	2,167	2,095	2,100	-100	-4.55	71,200	-
[4212]	25/10/27	2,174	2,200	2,156	2,200	+50	+2.33	34,700	-
[4212]	25/10/24	2,139	2,158	2,133	2,150	+22	+1.03	51,800	-
[4212]	25/10/23	2,100	2,128	2,091	2,128	+23	+1.09	31,100	-
[4212]	25/10/22	2,099	2,111	2,092	2,105	+16	+0.77	34,800	-
[4212]	25/10/21	2,086	2,099	2,082	2,089	+2	+0.10	44,500	-
[4212]	25/10/20	2,089	2,093	2,080	2,087	+19	+0.92	31,500	-
[4212]	25/10/17	2,083	2,088	2,054	2,068	-15	-0.72	39,100	-
[4212]	25/10/16	2,087	2,097	2,075	2,083	-4	-0.19	52,700	-
[4212]	25/10/15	2,070	2,087	2,068	2,087	+29	+1.41	47,100	-
[4212]	25/10/14	2,064	2,068	2,045	2,058	-12	-0.58	62,500	-
[4212]	25/10/10	2,070	2,073	2,048	2,070	-29	-1.38	60,100	-
[4212]	25/10/09	2,095	2,109	2,085	2,099	-2	-0.10	62,400	-
[4212]	25/10/08	2,136	2,148	2,100	2,101	-35	-1.64	53,700	-
[4212]	25/10/07	2,145	2,154	2,128	2,136	-13	-0.60	53,400	-
[4212]	25/10/06	2,162	2,162	2,135	2,149	+37	+1.75	46,000	-
[4212]	25/10/03	2,093	2,119	2,093	2,112	+19	+0.91	31,800	-
[4212]	25/10/02	2,101	2,110	2,073	2,093	-12	-0.57	72,800	-
[4212]	25/10/01	2,151	2,164	2,090	2,105	-60	-2.77	126,600	-
[4212]	25/09/30	2,198	2,203	2,165	2,165	-43	-1.95	54,900	-
[4212]	25/09/29	2,230	2,237	2,196	2,208	-37	-1.65	45,100	-
[4212]	25/09/26	2,214	2,254	2,214	2,245	+39	+1.77	72,300	-
[4212]	25/09/25	2,214	2,227	2,202	2,206	+1	+0.05	44,700	-
[4212]	25/09/24	2,201	2,214	2,191	2,205	+7	+0.32	38,400	-
[4212]	25/09/22	2,197	2,214	2,197	2,198	+1	+0.05	51,600	-
[4212]	25/09/19	2,228	2,233	2,192	2,197	-9	-0.41	95,000	-
[4212]	25/09/18	2,192	2,209	2,181	2,206	+22	+1.01	45,800	-
[4212]	25/09/17	2,192	2,193	2,172	2,184	-18	-0.82	46,100	-
[4212]	25/09/16	2,209	2,210	2,190	2,202	+7	+0.32	41,600	-
[4212]	25/09/12	2,203	2,210	2,195	2,195	+1	+0.05	53,500	-
[4212]	25/09/11	2,200	2,212	2,187	2,194	-6	-0.27	32,900	-
[4212]	25/09/10	2,222	2,222	2,196	2,200	-22	-0.99	28,700	-
[4212]	25/09/09	2,227	2,236	2,212	2,222	+10	+0.45	33,100	-
[4212]	25/09/08	2,223	2,231	2,201	2,212	+6	+0.27	29,000	-
[4212]	25/09/05	2,211	2,221	2,195	2,206	-8	-0.36	29,900	-