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
[6125]	26/10/29	4,560	4,560	4,380	4,495	-50.0	-1.10	36,400	29,711,144,960
[6125]	26/10/28	4,560	4,570	4,490	4,545	+125.0	+2.83	31,100	30,041,636,864
[6125]	26/10/27	4,510	4,530	4,405	4,420	+50.0	+1.14	17,200	29,215,408,128
[6125]	26/10/26	4,375	4,480	4,330	4,370	+5.0	+0.11	55,400	28,884,918,272
[6125]	26/10/23	4,300	4,390	4,105	4,365	-75.0	-1.69	79,400	28,851,867,648
[6125]	26/10/22	4,650	4,665	4,415	4,440	-210.0	-4.52	24,800	29,347,604,480
[6125]	26/10/21	4,660	4,715	4,610	4,650	+130.0	+2.88	18,800	30,735,667,200
[6125]	26/10/20	4,735	4,735	4,520	4,520	-195.0	-4.14	24,300	29,876,391,936
[6125]	26/10/19	4,590	4,755	4,500	4,715	-15.0	-0.32	33,000	31,165,306,880
[6125]	26/10/16	4,790	4,805	4,665	4,730	-5.0	-0.11	40,900	31,264,452,608
[6125]	26/10/15	4,850	4,895	4,675	4,735	-355.0	-6.97	106,000	31,297,503,232
[6125]	26/10/14	5,090	5,160	5,060	5,090	0	+0.00	24,100	33,643,988,992
[6125]	26/10/13	4,970	5,110	4,925	5,090	+80.0	+1.60	30,500	33,643,988,992
[6125]	26/10/09	4,840	5,060	4,820	5,010	+100.0	+2.04	28,200	33,115,203,584
[6125]	26/10/08	5,080	5,080	4,905	4,910	-220.0	-4.29	37,200	32,454,221,824
[6125]	26/10/07	5,190	5,230	5,050	5,130	-140.0	-2.66	24,300	33,908,381,696
[6125]	26/10/06	5,230	5,270	5,190	5,270	+50.0	+0.96	17,900	34,833,756,160
[6125]	26/10/05	5,090	5,220	5,090	5,220	+200.0	+3.98	36,600	34,503,266,304
[6125]	26/10/02	5,010	5,110	5,000	5,020	-20.0	-0.40	17,900	33,181,300,736
[6125]	26/10/01	4,840	5,040	4,840	5,040	+165.0	+3.38	36,900	33,313,497,088
[6125]	26/09/30	4,900	4,970	4,820	4,875	+5.0	+0.10	22,200	32,222,877,696
[6125]	26/09/29	4,800	4,910	4,790	4,870	-25.0	-0.51	15,900	32,189,829,120
[6125]	26/09/28	4,765	4,925	4,765	4,895	+90.0	+1.87	29,100	32,355,074,048
[6125]	26/09/25	4,820	4,825	4,755	4,805	0	+0.00	17,400	31,760,189,440
[6125]	26/09/24	4,670	4,815	4,650	4,805	+160.0	+3.44	41,800	31,760,189,440
[6125]	26/09/18	4,650	4,670	4,565	4,645	+65.0	+1.42	32,700	30,702,618,624
[6125]	26/09/17	4,560	4,620	4,525	4,580	0	+0.00	21,900	30,272,980,992
[6125]	26/09/16	4,580	4,590	4,525	4,580	+30.0	+0.66	16,800	30,272,980,992
[6125]	26/09/15	4,490	4,565	4,415	4,550	+90.0	+2.02	26,900	30,074,685,440
[6125]	26/09/14	4,510	4,510	4,390	4,460	-85.0	-1.87	21,100	29,479,800,832
[6125]	26/09/11	4,580	4,580	4,480	4,545	-150.0	-3.19	44,300	30,041,636,864
[6125]	26/09/10	4,780	4,810	4,680	4,695	-90.0	-1.88	15,100	31,033,110,528
[6125]	26/09/09	4,660	4,800	4,660	4,785	+85.0	+1.81	21,400	31,627,993,088
[6125]	26/09/08	4,860	4,895	4,700	4,700	-215.0	-4.37	36,900	31,066,159,104
[6125]	26/09/07	4,690	4,950	4,690	4,915	+265.0	+5.70	54,900	32,487,270,400
[6125]	26/09/04	4,600	4,690	4,580	4,650	+50.0	+1.09	30,500	30,735,667,200
[6125]	26/09/03	4,610	4,660	4,570	4,600	+10.0	+0.22	31,800	30,405,177,344
[6125]	26/09/02	4,605	4,690	4,560	4,590	-50.0	-1.08	51,600	30,339,078,144
[6125]	26/09/01	4,705	4,720	4,625	4,640	-125.0	-2.62	69,100	30,669,570,048
[6125]	26/08/31	4,650	4,780	4,555	4,765	-5.0	-0.10	45,800	31,495,796,736
[6125]	26/08/28	4,820	4,860	4,765	4,770	-65.0	-1.34	32,000	31,528,845,312
[6125]	26/08/27	4,940	5,010	4,805	4,835	-60.0	-1.23	52,100	31,958,484,992
[6125]	26/08/26	4,775	4,900	4,680	4,895	+120.0	+2.51	48,900	32,355,074,048
[6125]	26/08/25	4,745	4,775	4,635	4,775	+50.0	+1.06	39,000	31,561,895,936
[6125]	26/08/24	4,795	4,815	4,685	4,725	-70.0	-1.46	36,500	31,231,404,032
[6125]	26/08/21	4,810	4,815	4,675	4,795	-85.0	-1.74	57,400	31,694,092,288
[6125]	26/08/20	4,840	4,900	4,765	4,880	+110.0	+2.31	34,700	32,255,926,272
[6125]	26/08/19	4,860	4,920	4,715	4,770	-200.0	-4.02	87,200	31,528,845,312
[6125]	26/08/18	5,040	5,180	4,950	4,970	-150.0	-2.93	36,100	32,850,810,880
[6125]	26/08/17	4,985	5,130	4,930	5,120	+135.0	+2.71	37,000	33,842,282,496
[6125]	26/08/14	5,010	5,030	4,930	4,985	+10.0	+0.20	34,100	32,951,113,728
[6125]	26/08/13	5,050	5,090	4,915	4,975	-35.0	-0.70	54,200	32,885,014,528
[6125]	26/08/12	4,880	5,020	4,800	5,010	+80.0	+1.62	61,500	33,116,364,800
[6125]	26/08/10	5,130	5,130	4,890	4,930	-230.0	-4.46	68,400	32,587,560,960
[6125]	26/08/07	5,560	5,770	4,985	5,160	-460.0	-8.19	147,800	34,107,873,280
[6125]	26/08/06	5,810	5,960	5,610	5,620	-240.0	-4.10	78,100	37,148,495,872
[6125]	26/08/05	5,500	5,950	5,340	5,860	+390.0	+7.13	169,000	38,734,909,440
[6125]	26/08/04	5,090	5,510	5,090	5,470	+340.0	+6.63	111,800	36,156,989,440
[6125]	26/08/03	4,860	5,210	4,825	5,130	+120.0	+2.40	64,900	33,909,571,584
[6125]	26/07/31	4,850	5,080	4,770	5,010	+460.0	+10.11	70,600	33,116,364,800
[6125]	26/07/30	4,505	4,675	4,435	4,550	+55.0	+1.22	64,200	30,075,740,160
[6125]	26/07/29	4,870	4,870	4,400	4,495	-325.0	-6.74	88,100	29,712,187,392
[6125]	26/07/28	5,110	5,110	4,775	4,820	-300.0	-5.86	65,900	31,860,455,424
[6125]	26/07/27	5,160	5,210	5,080	5,120	+60.0	+1.19	41,700	33,843,470,336
[6125]	26/07/24	5,160	5,200	5,010	5,060	-160.0	-3.07	24,400	33,446,868,992
[6125]	26/07/23	5,190	5,270	5,130	5,220	+80.0	+1.56	30,000	34,504,474,624
[6125]	26/07/22	5,310	5,330	5,140	5,140	-80.0	-1.53	57,000	33,975,672,832
[6125]	26/07/21	5,250	5,270	5,010	5,220	+60.0	+1.16	47,400	34,504,474,624
[6125]	26/07/17	5,400	5,400	4,945	5,160	-340	-6.18	101,200	-
[6125]	26/07/16	5,760	5,760	5,490	5,500	-360	-6.14	46,400	-
[6125]	26/07/15	5,580	5,920	5,520	5,860	+350	+6.35	114,000	-
[6125]	26/07/14	5,590	5,590	5,340	5,510	-10	-0.18	45,900	-
[6125]	26/07/13	5,450	5,650	5,420	5,520	+70	+1.28	45,300	-
[6125]	26/07/10	5,310	5,550	5,210	5,450	+320	+6.24	117,900	-
[6125]	26/07/09	5,050	5,140	5,040	5,130	+80	+1.58	82,300	-
[6125]	26/07/08	5,210	5,250	5,020	5,050	-320	-5.96	79,800	-
[6125]	26/07/07	5,700	5,700	5,330	5,370	-330	-5.79	66,700	-
[6125]	26/07/06	5,770	5,910	5,610	5,700	+30	+0.53	47,600	-
[6125]	26/07/03	5,370	5,670	5,280	5,670	+200	+3.66	84,700	-
[6125]	26/07/02	5,600	5,660	5,440	5,470	-300	-5.20	53,800	-
[6125]	26/07/01	5,660	5,830	5,600	5,770	+180	+3.22	41,600	-
[6125]	26/06/30	5,850	5,930	5,580	5,590	-250	-4.28	46,000	-
[6125]	26/06/29	5,700	5,890	5,580	5,840	+210	+3.73	63,400	-
[6125]	26/06/26	5,680	5,740	5,480	5,630	-100	-1.75	51,500	-
[6125]	26/06/25	5,740	5,860	5,680	5,730	+190	+3.43	58,800	-
[6125]	26/06/24	5,580	5,680	5,430	5,540	-140	-2.46	44,400	-
[6125]	26/06/23	5,840	5,920	5,630	5,680	-160	-2.74	61,200	-
[6125]	26/06/22	5,450	5,840	5,440	5,840	+480	+8.96	73,200	-
[6125]	26/06/19	5,360	5,450	5,290	5,360	+100	+1.90	23,400	-
[6125]	26/06/18	5,270	5,300	5,200	5,260	+70	+1.35	21,600	-
[6125]	26/06/17	5,130	5,290	5,120	5,190	+10	+0.19	19,200	-
[6125]	26/06/16	5,280	5,280	5,150	5,180	-100	-1.89	26,000	-
[6125]	26/06/15	5,020	5,280	5,010	5,280	+405	+8.31	47,300	-
[6125]	26/06/12	4,930	4,995	4,820	4,875	+135	+2.85	37,800	-
[6125]	26/06/11	4,745	4,780	4,545	4,740	-75	-1.56	46,000	-
[6125]	26/06/10	4,900	4,945	4,775	4,815	-155	-3.12	54,600	-
[6125]	26/06/09	4,975	5,030	4,890	4,970	+55	+1.12	45,200	-
[6125]	26/06/08	4,980	5,010	4,835	4,915	-365	-6.91	59,800	-
[6125]	26/06/05	5,180	5,280	5,060	5,280	+100	+1.93	34,700	-
[6125]	26/06/04	5,200	5,200	5,000	5,180	-120	-2.26	54,600	-
[6125]	26/06/03	5,400	5,480	5,270	5,300	-70	-1.30	41,600	-
[6125]	26/06/02	5,440	5,480	5,060	5,370	+30	+0.56	74,900	-
[6125]	26/06/01	5,500	5,600	5,290	5,340	-110	-2.02	63,800	-
[6125]	26/05/29	5,320	5,500	5,260	5,450	+180	+3.42	72,200	-
[6125]	26/05/28	5,160	5,310	5,060	5,270	+10	+0.19	43,800	-
[6125]	26/05/27	5,350	5,460	5,230	5,260	0	0.00	82,100	-
[6125]	26/05/26	5,250	5,320	5,110	5,260	+90	+1.74	54,300	-
[6125]	26/05/25	5,180	5,240	5,100	5,170	+140	+2.78	49,800	-
[6125]	26/05/22	4,875	5,060	4,875	5,030	+275.0	+5.78	67,700	-
[6125]	26/05/21	4,630	4,835	4,630	4,755	+205.0	+4.51	42,700	-
[6125]	26/05/20	4,660	4,665	4,485	4,550	-140.0	-2.99	39,300	-
[6125]	26/05/19	4,790	4,810	4,630	4,690	-100.0	-2.09	30,600	-
[6125]	26/05/18	4,765	4,880	4,765	4,790	+35.0	+0.74	50,000	-
[6125]	26/05/15	4,885	4,895	4,660	4,755	-60.0	-1.25	67,900	-
[6125]	26/05/14	5,050	5,100	4,790	4,815	-125.0	-2.53	143,900	-
[6125]	26/05/13	5,030	5,030	4,825	4,940	-190.0	-3.70	47,800	-
[6125]	26/05/12	5,190	5,340	5,010	5,130	0	+0.00	68,400	-
[6125]	26/05/11	4,990	5,240	4,985	5,130	+210.0	+4.27	118,800	-
[6125]	26/05/08	4,675	4,930	4,605	4,920	+175.0	+3.69	66,200	-
[6125]	26/05/07	4,480	4,805	4,460	4,745	+360.0	+8.21	107,100	-
[6125]	26/05/01	4,210	4,385	4,165	4,385	+185.0	+4.40	53,100	-
[6125]	26/04/30	4,165	4,210	4,115	4,200	+25.0	+0.60	35,900	-
[6125]	26/04/28	4,205	4,215	4,170	4,175	-5.0	-0.12	14,300	-
[6125]	26/04/27	4,120	4,195	4,055	4,180	+75	+1.83	25,800	-
[6125]	26/04/24	4,130	4,145	4,065	4,105	+25	+0.61	25,400	-
[6125]	26/04/23	4,175	4,195	4,050	4,080	-95	-2.28	30,800	-
[6125]	26/04/22	4,220	4,220	4,120	4,175	-35	-0.83	21,300	-
[6125]	26/04/21	4,280	4,280	4,210	4,210	-45	-1.06	15,500	-
[6125]	26/04/20	4,245	4,275	4,210	4,255	+80	+1.92	20,500	-
[6125]	26/04/17	4,265	4,265	4,170	4,175	-110	-2.57	28,600	-
[6125]	26/04/16	4,260	4,325	4,260	4,285	+55	+1.30	24,500	-
[6125]	26/04/15	4,230	4,325	4,190	4,230	+15	+0.36	35,800	-
[6125]	26/04/14	4,205	4,220	4,180	4,215	+50	+1.20	26,800	-
[6125]	26/04/13	4,160	4,240	4,120	4,165	-30	-0.72	21,400	-
[6125]	26/04/10	4,185	4,230	4,160	4,195	+25	+0.60	33,400	-
[6125]	26/04/09	4,200	4,215	4,135	4,170	-45	-1.07	18,900	-
[6125]	26/04/08	4,080	4,220	4,075	4,215	+260	+6.57	50,900	-
[6125]	26/04/07	3,960	4,015	3,930	3,955	+5	+0.13	21,200	-
[6125]	26/04/06	3,960	4,010	3,935	3,950	-10	-0.25	30,900	-
[6125]	26/04/03	3,880	3,975	3,880	3,960	+105	+2.72	42,900	-
[6125]	26/04/02	3,975	4,015	3,850	3,855	-95	-2.41	38,300	-
[6125]	26/04/01	3,895	3,965	3,875	3,950	+180	+4.77	30,900	-
[6125]	26/03/31	3,720	3,820	3,690	3,770	-20	-0.53	60,700	-
[6125]	26/03/30	3,740	3,800	3,705	3,790	-270	-6.65	64,700	-
[6125]	26/03/27	4,090	4,110	3,990	4,060	-70	-1.69	178,400	-
[6125]	26/03/26	4,185	4,185	4,075	4,130	-55	-1.31	41,100	-
[6125]	26/03/25	4,110	4,190	4,105	4,185	+145	+3.59	55,300	-
[6125]	26/03/24	4,120	4,155	3,970	4,040	+60	+1.51	81,300	-
[6125]	26/03/23	4,175	4,175	3,940	3,980	-335	-7.76	137,700	-
[6125]	26/03/19	4,520	4,545	4,310	4,315	-275	-5.99	42,500	-
[6125]	26/03/18	4,475	4,595	4,475	4,590	+125	+2.80	22,500	-
[6125]	26/03/17	4,500	4,565	4,465	4,465	+35	+0.79	26,400	-
[6125]	26/03/16	4,435	4,495	4,395	4,430	-55	-1.23	35,000	-
[6125]	26/03/13	4,460	4,515	4,400	4,485	0	0.00	36,500	-
[6125]	26/03/12	4,555	4,615	4,465	4,485	-120	-2.61	35,500	-
[6125]	26/03/11	4,550	4,670	4,530	4,605	+70	+1.54	31,900	-
[6125]	26/03/10	4,385	4,540	4,385	4,535	+265	+6.21	45,900	-
[6125]	26/03/09	4,330	4,335	4,160	4,270	-340	-7.38	101,600	-
[6125]	26/03/06	4,560	4,655	4,510	4,610	-20	-0.43	38,700	-
[6125]	26/03/05	4,585	4,675	4,550	4,630	+215	+4.87	60,900	-
[6125]	26/03/04	4,680	4,695	4,350	4,415	-335	-7.05	100,300	-
[6125]	26/03/03	4,860	4,985	4,745	4,750	-40	-0.84	96,200	-
[6125]	26/03/02	4,730	4,820	4,665	4,790	-150	-3.04	56,900	-
[6125]	26/02/27	4,735	4,940	4,700	4,940	+205	+4.33	50,400	-
[6125]	26/02/26	4,890	4,890	4,685	4,735	-125	-2.57	71,700	-
[6125]	26/02/25	4,800	4,895	4,760	4,860	+130	+2.75	70,800	-
[6125]	26/02/24	4,695	4,880	4,595	4,730	+20	+0.42	88,500	-
[6125]	26/02/20	4,720	4,895	4,600	4,710	+45	+0.96	164,200	-
[6125]	26/02/19	4,405	4,665	4,360	4,665	+290	+6.63	190,700	-
[6125]	26/02/18	4,370	4,405	4,340	4,375	+40	+0.92	19,700	-
[6125]	26/02/17	4,385	4,440	4,290	4,335	-30	-0.69	51,500	-
[6125]	26/02/16	4,385	4,415	4,335	4,365	+5	+0.11	66,600	-
[6125]	26/02/13	4,385	4,415	4,270	4,360	-70	-1.58	97,300	-
[6125]	26/02/12	4,480	4,525	4,360	4,430	-920	-17.20	279,100	-
[6125]	26/02/10	5,220	5,350	5,200	5,350	+190	+3.68	61,500	-
[6125]	26/02/09	5,120	5,170	5,070	5,160	+130	+2.58	56,000	-
[6125]	26/02/06	4,975	5,030	4,880	5,030	+40	+0.80	45,600	-
[6125]	26/02/05	5,040	5,040	4,955	4,990	-50	-0.99	25,000	-
[6125]	26/02/04	4,990	5,060	4,940	5,040	+45	+0.90	36,100	-
[6125]	26/02/03	4,875	5,020	4,875	4,995	+210	+4.39	34,500	-
[6125]	26/02/02	4,825	4,940	4,780	4,785	-60	-1.24	31,400	-
[6125]	26/01/30	4,885	4,890	4,780	4,845	+5	+0.10	15,500	-
[6125]	26/01/29	4,870	4,915	4,800	4,840	-60	-1.22	25,500	-
[6125]	26/01/28	4,950	4,950	4,870	4,900	-50	-1.01	41,400	-
[6125]	26/01/27	4,900	4,955	4,815	4,950	+100	+2.06	22,200	-
[6125]	26/01/26	4,980	4,980	4,820	4,850	-230	-4.53	28,700	-
[6125]	26/01/23	5,040	5,170	5,000	5,080	+100	+2.01	46,100	-
[6125]	26/01/22	4,965	5,050	4,940	4,980	+110	+2.26	59,400	-
[6125]	26/01/21	4,835	4,930	4,770	4,870	-75	-1.52	25,900	-
[6125]	26/01/20	5,010	5,010	4,885	4,945	-65	-1.30	26,400	-
[6125]	26/01/19	4,990	5,060	4,835	5,010	+40	+0.80	42,600	-
[6125]	26/01/16	4,860	4,980	4,850	4,970	+110	+2.26	55,200	-
[6125]	26/01/15	4,665	4,880	4,665	4,860	+125	+2.64	34,100	-
[6125]	26/01/14	4,750	4,815	4,705	4,735	-10	-0.21	32,400	-
[6125]	26/01/13	4,750	4,765	4,700	4,745	+85	+1.82	24,100	-
[6125]	26/01/09	4,700	4,700	4,630	4,660	+5	+0.11	10,400	-
[6125]	26/01/08	4,640	4,690	4,600	4,655	-25	-0.53	12,500	-
[6125]	26/01/07	4,600	4,695	4,600	4,680	+80	+1.74	34,500	-
[6125]	26/01/06	4,620	4,665	4,585	4,600	+30	+0.66	11,200	-
[6125]	26/01/05	4,555	4,590	4,540	4,570	+70	+1.56	14,300	-
[6125]	25/12/30	4,515	4,545	4,480	4,500	-50	-1.10	9,200	-
[6125]	25/12/29	4,495	4,590	4,495	4,550	+15	+0.33	17,100	-
[6125]	25/12/26	4,595	4,595	4,510	4,535	-35	-0.77	13,300	-
[6125]	25/12/25	4,525	4,570	4,485	4,570	+115	+2.58	29,600	-
[6125]	25/12/24	4,490	4,515	4,445	4,455	-35	-0.78	26,000	-
[6125]	25/12/23	4,500	4,540	4,475	4,490	-60	-1.32	32,100	-
[6125]	25/12/22	4,420	4,550	4,420	4,550	+120	+2.71	27,600	-
[6125]	25/12/19	4,350	4,460	4,350	4,430	+60	+1.37	16,200	-
[6125]	25/12/18	4,360	4,370	4,280	4,370	-15	-0.34	18,300	-
[6125]	25/12/17	4,385	4,395	4,325	4,385	+60	+1.39	19,100	-
[6125]	25/12/16	4,425	4,425	4,305	4,325	-100	-2.26	28,100	-
[6125]	25/12/15	4,420	4,430	4,385	4,425	-20	-0.45	14,200	-
[6125]	25/12/12	4,460	4,485	4,425	4,445	+25	+0.57	15,100	-
[6125]	25/12/11	4,435	4,445	4,385	4,420	0	0.00	14,100	-
[6125]	25/12/10	4,440	4,520	4,370	4,420	-20	-0.45	17,600	-
[6125]	25/12/09	4,420	4,455	4,385	4,440	-5	-0.11	24,000	-
[6125]	25/12/08	4,350	4,445	4,350	4,445	+100	+2.30	17,900	-
[6125]	25/12/05	4,365	4,375	4,310	4,345	+15	+0.35	16,700	-
[6125]	25/12/04	4,265	4,330	4,230	4,330	+115	+2.73	17,100	-
[6125]	25/12/03	4,140	4,265	4,140	4,215	+75	+1.81	17,800	-
[6125]	25/12/02	4,220	4,220	4,120	4,140	-35	-0.84	42,000	-
[6125]	25/12/01	4,265	4,275	4,175	4,175	-80	-1.88	15,900	-
[6125]	25/11/28	4,155	4,255	4,155	4,255	+105	+2.53	26,100	-
[6125]	25/11/27	4,155	4,180	4,140	4,150	-5	-0.12	19,800	-
[6125]	25/11/26	4,150	4,185	4,135	4,155	+30	+0.73	27,400	-
[6125]	25/11/25	4,255	4,255	4,125	4,125	-75	-1.79	19,100	-
[6125]	25/11/21	4,165	4,200	4,150	4,200	-35	-0.83	25,800	-
[6125]	25/11/20	4,255	4,280	4,200	4,235	+100	+2.42	23,400	-
[6125]	25/11/19	4,205	4,235	4,115	4,135	-65	-1.55	20,600	-
[6125]	25/11/18	4,390	4,390	4,200	4,200	-190	-4.33	24,300	-
[6125]	25/11/17	4,370	4,395	4,320	4,390	+65	+1.50	15,700	-
[6125]	25/11/14	4,350	4,350	4,290	4,325	-65	-1.48	23,600	-
[6125]	25/11/13	4,505	4,505	4,365	4,390	-60	-1.35	25,700	-
[6125]	25/11/12	4,430	4,505	4,390	4,450	+20	+0.45	34,800	-
[6125]	25/11/11	4,465	4,490	4,430	4,430	-35	-0.78	12,200	-
[6125]	25/11/10	4,415	4,480	4,395	4,465	+75	+1.71	18,500	-
[6125]	25/11/07	4,500	4,520	4,335	4,390	-410	-8.54	69,700	-
[6125]	25/11/06	4,670	4,815	4,620	4,800	+130	+2.78	25,900	-
[6125]	25/11/05	4,770	4,800	4,475	4,670	-190	-3.91	56,100	-
[6125]	25/11/04	4,790	4,885	4,780	4,860	+55	+1.14	15,400	-
[6125]	25/10/31	4,800	4,840	4,770	4,805	0	0.00	15,000	-
[6125]	25/10/30	4,770	4,850	4,770	4,805	+25	+0.52	12,200	-
[6125]	25/10/29	4,870	4,885	4,775	4,780	-85	-1.75	14,900	-
[6125]	25/10/28	5,000	5,000	4,860	4,865	-135	-2.70	17,300	-
[6125]	25/10/27	4,925	5,020	4,915	5,000	+100	+2.04	26,500	-
[6125]	25/10/24	4,860	4,925	4,860	4,900	+30	+0.62	39,300	-
[6125]	25/10/23	4,960	4,960	4,825	4,870	-100	-2.01	24,400	-
[6125]	25/10/22	4,850	4,995	4,780	4,970	+185	+3.87	75,900	-
[6125]	25/10/21	4,760	4,800	4,735	4,785	+25	+0.53	17,600	-
[6125]	25/10/20	4,635	4,815	4,615	4,760	+155	+3.37	29,900	-
[6125]	25/10/17	4,685	4,685	4,600	4,605	-105	-2.23	13,600	-
[6125]	25/10/16	4,690	4,755	4,630	4,710	+35	+0.75	16,100	-
[6125]	25/10/15	4,525	4,685	4,525	4,675	+150	+3.31	22,900	-
[6125]	25/10/14	4,625	4,675	4,475	4,525	-230	-4.84	49,500	-
[6125]	25/10/10	4,915	4,915	4,695	4,755	-175	-3.55	45,100	-
[6125]	25/10/09	4,755	4,950	4,745	4,930	+180	+3.79	32,700	-
[6125]	25/10/08	4,710	4,750	4,695	4,750	-10	-0.21	20,200	-
[6125]	25/10/07	4,840	4,870	4,760	4,760	-90	-1.86	17,200	-
[6125]	25/10/06	4,805	4,900	4,715	4,850	+115	+2.43	49,300	-
[6125]	25/10/03	4,730	4,785	4,700	4,735	+15	+0.32	17,500	-
[6125]	25/10/02	4,615	4,730	4,610	4,720	+130	+2.83	13,400	-
[6125]	25/10/01	4,705	4,705	4,555	4,590	-170	-3.57	32,600	-
[6125]	25/09/30	4,750	4,780	4,705	4,760	+10	+0.21	12,100	-
[6125]	25/09/29	4,810	4,815	4,730	4,750	-105	-2.16	16,300	-
[6125]	25/09/26	4,885	4,910	4,850	4,855	-30	-0.61	22,700	-
[6125]	25/09/25	4,930	4,930	4,820	4,885	-25	-0.51	20,900	-
[6125]	25/09/24	4,915	4,965	4,875	4,910	-10	-0.20	16,900	-
[6125]	25/09/22	4,935	5,000	4,905	4,920	-20	-0.40	21,100	-
[6125]	25/09/19	5,050	5,080	4,850	4,940	-45	-0.90	34,400	-
[6125]	25/09/18	4,655	4,995	4,645	4,985	+300	+6.40	73,400	-
[6125]	25/09/17	4,710	4,710	4,620	4,685	-25	-0.53	14,700	-
[6125]	25/09/16	4,680	4,710	4,655	4,710	+20	+0.43	14,000	-
[6125]	25/09/12	4,675	4,690	4,650	4,690	+25	+0.54	8,900	-
[6125]	25/09/11	4,685	4,750	4,640	4,665	-15	-0.32	11,200	-
[6125]	25/09/10	4,670	4,685	4,625	4,680	+55	+1.19	11,000	-
[6125]	25/09/09	4,695	4,720	4,610	4,625	-55	-1.18	11,400	-
[6125]	25/09/08	4,735	4,735	4,650	4,680	+15	+0.32	10,200	-
[6125]	25/09/05	4,605	4,700	4,605	4,665	+70	+1.52	10,900	-