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
[5410]	26/10/29	2,805	2,814	2,779	2,787	-23.0	-0.82	127,500	40,039,321,600
[5410]	26/10/28	2,841	2,856	2,805	2,810	-19.0	-0.67	60,300	40,369,750,016
[5410]	26/10/27	2,832	2,850	2,803	2,829	-16.0	-0.56	55,500	40,642,711,552
[5410]	26/10/26	2,855	2,866	2,841	2,845	0	+0.00	50,700	40,872,574,976
[5410]	26/10/23	2,820	2,850	2,809	2,845	-10.0	-0.35	90,700	41,101,103,104
[5410]	26/10/22	2,873	2,884	2,855	2,855	-6.0	-0.21	36,400	41,245,573,120
[5410]	26/10/21	2,887	2,887	2,861	2,861	-5.0	-0.17	44,700	41,332,252,672
[5410]	26/10/20	2,893	2,895	2,850	2,866	-11.0	-0.38	51,900	41,404,485,632
[5410]	26/10/19	2,841	2,888	2,841	2,877	+9.0	+0.31	51,300	41,563,402,240
[5410]	26/10/16	2,844	2,868	2,820	2,868	+57.0	+2.03	43,800	41,433,378,816
[5410]	26/10/15	2,821	2,836	2,799	2,811	-52.0	-1.82	88,000	40,609,910,784
[5410]	26/10/14	2,840	2,864	2,823	2,863	+16.0	+0.56	47,500	41,361,145,856
[5410]	26/10/13	2,820	2,856	2,805	2,847	+28.0	+0.99	74,200	41,129,996,288
[5410]	26/10/09	2,793	2,831	2,793	2,819	+26.0	+0.93	71,300	40,725,487,616
[5410]	26/10/08	2,814	2,814	2,772	2,793	-25.0	-0.89	67,300	40,349,872,128
[5410]	26/10/07	2,856	2,871	2,818	2,818	-57.0	-1.98	56,500	40,711,041,024
[5410]	26/10/06	2,855	2,880	2,830	2,875	+52.0	+1.84	79,700	41,534,504,960
[5410]	26/10/05	2,863	2,863	2,814	2,823	-42.0	-1.47	82,700	40,783,273,984
[5410]	26/10/02	2,890	2,902	2,855	2,865	-38.0	-1.31	88,300	41,390,039,040
[5410]	26/10/01	2,905	2,907	2,880	2,903	-12.0	-0.41	73,000	41,939,017,728
[5410]	26/09/30	2,896	2,917	2,872	2,915	+28.0	+0.97	67,400	42,112,376,832
[5410]	26/09/29	2,974	2,974	2,880	2,887	-128.0	-4.25	115,400	41,707,868,160
[5410]	26/09/28	2,995	3,035	2,995	3,015	-10.0	-0.33	55,000	43,557,056,512
[5410]	26/09/25	3,000	3,035	2,986	3,025	+35.0	+1.17	163,500	43,701,526,528
[5410]	26/09/24	3,015	3,020	2,976	2,990	-25.0	-0.83	146,100	43,195,887,616
[5410]	26/09/18	3,120	3,120	3,015	3,015	-105.0	-3.37	80,300	43,557,056,512
[5410]	26/09/17	3,010	3,120	3,010	3,120	+110.0	+3.65	162,700	45,073,969,152
[5410]	26/09/16	3,035	3,045	3,005	3,010	-15.0	-0.50	54,700	43,484,823,552
[5410]	26/09/15	3,055	3,060	3,010	3,025	-20.0	-0.66	89,600	44,236,353,536
[5410]	26/09/14	3,110	3,110	3,040	3,045	-65.0	-2.09	61,000	44,528,824,320
[5410]	26/09/11	3,105	3,145	3,065	3,110	-15.0	-0.48	154,900	45,479,358,464
[5410]	26/09/10	3,085	3,125	3,075	3,125	+20.0	+0.64	46,100	45,698,711,552
[5410]	26/09/09	3,100	3,135	3,085	3,105	+5.0	+0.16	75,700	45,406,240,768
[5410]	26/09/08	3,145	3,160	3,095	3,100	-45.0	-1.43	71,300	45,333,123,072
[5410]	26/09/07	3,125	3,165	3,125	3,145	+45.0	+1.45	64,300	45,991,182,336
[5410]	26/09/04	3,125	3,130	3,085	3,100	-25.0	-0.80	55,400	45,333,123,072
[5410]	26/09/03	3,120	3,175	3,115	3,125	+35.0	+1.13	81,500	45,698,711,552
[5410]	26/09/02	3,120	3,145	3,080	3,090	-70.0	-2.22	75,200	45,186,887,680
[5410]	26/09/01	3,050	3,170	3,050	3,160	+110.0	+3.61	94,500	46,210,539,520
[5410]	26/08/31	3,050	3,060	3,020	3,050	0	+0.00	44,700	44,601,942,016
[5410]	26/08/28	3,055	3,080	3,045	3,050	0	+0.00	41,100	44,601,942,016
[5410]	26/08/27	3,050	3,085	3,030	3,050	-20.0	-0.65	67,200	44,601,942,016
[5410]	26/08/26	3,020	3,090	3,020	3,070	+60.0	+1.99	70,900	44,894,416,896
[5410]	26/08/25	3,025	3,035	3,010	3,010	+10.0	+0.33	50,900	44,017,352,704
[5410]	26/08/24	2,999	3,025	2,987	3,000	+30.0	+1.01	69,700	43,871,113,216
[5410]	26/08/21	2,993	2,993	2,932	2,970	-14.0	-0.47	89,900	43,432,402,944
[5410]	26/08/20	3,020	3,040	2,961	2,984	-31.0	-1.03	80,100	43,637,137,408
[5410]	26/08/19	3,005	3,020	2,983	3,015	+10.0	+0.33	133,800	44,090,470,400
[5410]	26/08/18	2,942	3,020	2,936	3,005	+63.0	+2.14	119,400	43,944,235,008
[5410]	26/08/17	2,950	2,966	2,923	2,942	-23.0	-0.78	62,500	43,022,938,112
[5410]	26/08/14	2,925	2,967	2,917	2,965	+40.0	+1.37	66,000	43,359,285,248
[5410]	26/08/13	2,935	2,957	2,910	2,925	0	+0.00	83,300	42,774,335,488
[5410]	26/08/12	2,919	2,929	2,894	2,925	+24.0	+0.83	88,600	42,774,335,488
[5410]	26/08/10	2,890	2,907	2,875	2,901	+2.0	+0.07	73,600	42,423,369,728
[5410]	26/08/07	2,869	2,915	2,862	2,899	+30.0	+1.05	103,000	42,394,120,192
[5410]	26/08/06	2,833	2,900	2,833	2,869	+36.0	+1.27	109,700	41,955,409,920
[5410]	26/08/05	2,828	2,862	2,817	2,833	+5.0	+0.18	123,100	41,428,955,136
[5410]	26/08/04	2,852	2,861	2,812	2,828	-44.0	-1.53	92,700	41,355,837,440
[5410]	26/08/03	2,863	2,906	2,827	2,872	+32.0	+1.13	135,100	41,999,282,176
[5410]	26/07/31	2,878	2,894	2,749	2,840	-52.0	-1.80	172,500	41,531,322,368
[5410]	26/07/30	2,899	2,926	2,866	2,892	-57.0	-1.93	112,100	42,291,752,960
[5410]	26/07/29	2,871	2,949	2,856	2,949	+108.0	+3.80	152,800	43,125,305,344
[5410]	26/07/28	2,822	2,847	2,804	2,841	+18.0	+0.64	96,200	41,545,945,088
[5410]	26/07/27	2,799	2,827	2,799	2,823	+48.0	+1.73	100,100	41,282,719,744
[5410]	26/07/24	2,748	2,779	2,737	2,775	0	+0.00	53,500	40,580,780,032
[5410]	26/07/23	2,749	2,780	2,743	2,775	+47.0	+1.72	67,700	40,580,780,032
[5410]	26/07/22	2,723	2,736	2,697	2,728	+10.0	+0.37	74,400	39,893,467,136
[5410]	26/07/21	2,671	2,726	2,671	2,718	+45.0	+1.68	128,700	39,747,231,744
[5410]	26/07/17	2,688	2,702	2,660	2,673	-24	-0.89	98,300	-
[5410]	26/07/16	2,693	2,738	2,682	2,697	+4	+0.15	88,000	-
[5410]	26/07/15	2,697	2,702	2,673	2,693	+12	+0.45	63,700	-
[5410]	26/07/14	2,696	2,713	2,665	2,681	-11	-0.41	92,300	-
[5410]	26/07/13	2,696	2,731	2,686	2,692	-1	-0.04	97,900	-
[5410]	26/07/10	2,672	2,715	2,668	2,693	+22	+0.82	80,800	-
[5410]	26/07/09	2,668	2,682	2,652	2,671	-4	-0.15	69,200	-
[5410]	26/07/08	2,705	2,706	2,673	2,675	-24	-0.89	67,500	-
[5410]	26/07/07	2,709	2,730	2,694	2,699	+32	+1.20	121,600	-
[5410]	26/07/06	2,678	2,699	2,663	2,667	+8	+0.30	75,500	-
[5410]	26/07/03	2,629	2,662	2,624	2,659	+53	+2.03	109,100	-
[5410]	26/07/02	2,567	2,607	2,546	2,606	+61	+2.40	243,400	-
[5410]	26/07/01	2,577	2,587	2,545	2,545	-32	-1.24	83,400	-
[5410]	26/06/30	2,625	2,626	2,577	2,577	-45	-1.72	62,700	-
[5410]	26/06/29	2,608	2,622	2,588	2,622	+30	+1.16	83,800	-
[5410]	26/06/26	2,576	2,602	2,562	2,592	+25	+0.97	71,800	-
[5410]	26/06/25	2,571	2,602	2,566	2,567	-10	-0.39	115,800	-
[5410]	26/06/24	2,575	2,620	2,566	2,577	-13	-0.50	75,300	-
[5410]	26/06/23	2,583	2,604	2,571	2,590	-1	-0.04	79,500	-
[5410]	26/06/22	2,590	2,625	2,576	2,591	-16	-0.61	99,100	-
[5410]	26/06/19	2,615	2,633	2,594	2,607	+2	+0.08	132,200	-
[5410]	26/06/18	2,604	2,624	2,580	2,605	-12	-0.46	117,900	-
[5410]	26/06/17	2,610	2,668	2,609	2,617	+23	+0.89	101,300	-
[5410]	26/06/16	2,611	2,623	2,591	2,594	-43	-1.63	82,100	-
[5410]	26/06/15	2,612	2,656	2,610	2,637	+35	+1.35	124,400	-
[5410]	26/06/12	2,565	2,609	2,561	2,602	+69	+2.72	100,900	-
[5410]	26/06/11	2,555	2,555	2,506	2,533	-20	-0.78	98,900	-
[5410]	26/06/10	2,531	2,553	2,489	2,553	0	0.00	164,900	-
[5410]	26/06/09	2,577	2,596	2,540	2,553	+23	+0.91	130,800	-
[5410]	26/06/08	2,566	2,588	2,513	2,530	-36	-1.40	157,900	-
[5410]	26/06/05	2,545	2,593	2,543	2,566	+15	+0.59	112,600	-
[5410]	26/06/04	2,554	2,579	2,528	2,551	-30	-1.16	128,900	-
[5410]	26/06/03	2,600	2,617	2,554	2,581	+14	+0.55	206,700	-
[5410]	26/06/02	2,594	2,601	2,558	2,567	-33	-1.27	164,200	-
[5410]	26/06/01	2,712	2,712	2,599	2,600	-147	-5.35	251,200	-
[5410]	26/05/29	2,715	2,776	2,704	2,747	+43	+1.59	130,000	-
[5410]	26/05/28	2,697	2,733	2,681	2,704	-1	-0.04	210,300	-
[5410]	26/05/27	2,637	2,722	2,634	2,705	+66	+2.50	210,700	-
[5410]	26/05/26	2,670	2,670	2,637	2,639	-19	-0.71	121,200	-
[5410]	26/05/25	2,682	2,693	2,644	2,658	-24	-0.89	156,400	-
[5410]	26/05/22	2,714	2,725	2,669	2,682	-31.0	-1.14	147,300	-
[5410]	26/05/21	2,710	2,729	2,707	2,713	+38.0	+1.42	174,700	-
[5410]	26/05/20	2,762	2,762	2,664	2,675	-105.0	-3.78	241,400	-
[5410]	26/05/19	2,771	2,816	2,771	2,780	+18.0	+0.65	115,800	-
[5410]	26/05/18	2,838	2,838	2,756	2,762	-77.0	-2.71	166,600	-
[5410]	26/05/15	2,867	2,875	2,820	2,839	-13.0	-0.46	120,200	-
[5410]	26/05/14	2,821	2,871	2,820	2,852	+28.0	+0.99	125,900	-
[5410]	26/05/13	2,867	2,880	2,809	2,824	-28.0	-0.98	134,700	-
[5410]	26/05/12	2,868	2,875	2,819	2,852	+3.0	+0.11	129,500	-
[5410]	26/05/11	2,880	2,886	2,849	2,849	-37.0	-1.28	120,200	-
[5410]	26/05/08	2,855	2,892	2,819	2,886	+5.0	+0.17	189,100	-
[5410]	26/05/07	2,893	2,919	2,877	2,881	-2.0	-0.07	201,300	-
[5410]	26/05/01	2,855	2,896	2,802	2,883	+38.0	+1.34	238,900	-
[5410]	26/04/30	2,917	2,926	2,800	2,845	-84.0	-2.87	353,200	-
[5410]	26/04/28	3,010	3,035	2,905	2,929	-111.0	-3.65	473,700	-
[5410]	26/04/27	3,385	3,635	2,956	3,040	-370	-10.85	779,300	-
[5410]	26/04/24	3,455	3,460	3,400	3,410	-50	-1.45	76,500	-
[5410]	26/04/23	3,495	3,510	3,425	3,460	-15	-0.43	86,400	-
[5410]	26/04/22	3,535	3,545	3,475	3,475	-60	-1.70	105,800	-
[5410]	26/04/21	3,565	3,570	3,530	3,535	-5	-0.14	60,300	-
[5410]	26/04/20	3,560	3,575	3,525	3,540	-15	-0.42	53,700	-
[5410]	26/04/17	3,570	3,575	3,535	3,555	-15	-0.42	76,100	-
[5410]	26/04/16	3,560	3,580	3,550	3,570	+10	+0.28	57,500	-
[5410]	26/04/15	3,590	3,605	3,540	3,560	-5	-0.14	65,000	-
[5410]	26/04/14	3,575	3,580	3,545	3,565	+20	+0.56	51,200	-
[5410]	26/04/13	3,580	3,620	3,535	3,545	-35	-0.98	74,900	-
[5410]	26/04/10	3,640	3,660	3,570	3,580	-60	-1.65	112,700	-
[5410]	26/04/09	3,720	3,720	3,640	3,640	-60	-1.62	61,400	-
[5410]	26/04/08	3,760	3,760	3,700	3,700	+25	+0.68	55,300	-
[5410]	26/04/07	3,695	3,720	3,665	3,675	-20	-0.54	33,300	-
[5410]	26/04/06	3,705	3,715	3,680	3,695	+5	+0.14	26,400	-
[5410]	26/04/03	3,675	3,720	3,675	3,690	+20	+0.54	22,000	-
[5410]	26/04/02	3,710	3,755	3,660	3,670	-55	-1.48	45,700	-
[5410]	26/04/01	3,705	3,725	3,680	3,725	+90	+2.48	46,000	-
[5410]	26/03/31	3,640	3,685	3,625	3,635	-5	-0.14	76,400	-
[5410]	26/03/30	3,565	3,645	3,540	3,640	-95	-2.54	101,200	-
[5410]	26/03/27	3,730	3,760	3,715	3,735	+15	+0.40	90,600	-
[5410]	26/03/26	3,735	3,745	3,685	3,720	-10	-0.27	61,100	-
[5410]	26/03/25	3,760	3,760	3,730	3,730	+40	+1.08	74,100	-
[5410]	26/03/24	3,670	3,700	3,655	3,690	+90	+2.50	74,800	-
[5410]	26/03/23	3,640	3,645	3,595	3,600	-85	-2.31	123,800	-
[5410]	26/03/19	3,755	3,765	3,685	3,685	-105	-2.77	74,300	-
[5410]	26/03/18	3,745	3,790	3,745	3,790	+50	+1.34	58,400	-
[5410]	26/03/17	3,730	3,750	3,710	3,740	+50	+1.36	41,200	-
[5410]	26/03/16	3,695	3,730	3,690	3,690	-45	-1.20	65,500	-
[5410]	26/03/13	3,750	3,770	3,730	3,735	-45	-1.19	75,200	-
[5410]	26/03/12	3,840	3,850	3,780	3,780	-55	-1.43	66,300	-
[5410]	26/03/11	3,865	3,895	3,835	3,835	-30	-0.78	73,300	-
[5410]	26/03/10	3,800	3,880	3,800	3,865	+100	+2.66	116,800	-
[5410]	26/03/09	3,745	3,765	3,680	3,765	-50	-1.31	179,500	-
[5410]	26/03/06	3,805	3,830	3,770	3,815	-15	-0.39	69,600	-
[5410]	26/03/05	3,830	3,865	3,795	3,830	+120	+3.23	86,600	-
[5410]	26/03/04	3,845	3,845	3,660	3,710	-165	-4.26	218,600	-
[5410]	26/03/03	4,010	4,025	3,875	3,875	-130	-3.25	162,000	-
[5410]	26/03/02	4,025	4,025	3,955	4,005	-55	-1.35	110,300	-
[5410]	26/02/27	3,970	4,060	3,955	4,060	+100	+2.53	72,500	-
[5410]	26/02/26	3,970	4,005	3,960	3,960	+20	+0.51	62,300	-
[5410]	26/02/25	4,000	4,000	3,935	3,940	-50	-1.25	116,300	-
[5410]	26/02/24	4,000	4,025	3,945	3,990	-35	-0.87	94,000	-
[5410]	26/02/20	3,990	4,050	3,980	4,025	+25	+0.63	140,200	-
[5410]	26/02/19	4,040	4,040	3,995	4,000	-35	-0.87	64,100	-
[5410]	26/02/18	4,005	4,040	3,995	4,035	+30	+0.75	56,200	-
[5410]	26/02/17	4,010	4,050	3,995	4,005	-15	-0.37	58,500	-
[5410]	26/02/16	4,030	4,050	4,000	4,020	+50	+1.26	37,700	-
[5410]	26/02/13	4,060	4,075	3,970	3,970	-140	-3.41	111,500	-
[5410]	26/02/12	4,075	4,115	4,070	4,110	+40	+0.98	76,700	-
[5410]	26/02/10	4,065	4,080	4,035	4,070	+30	+0.74	67,400	-
[5410]	26/02/09	4,080	4,125	4,040	4,040	0	0.00	72,000	-
[5410]	26/02/06	4,005	4,050	3,985	4,040	+20	+0.50	52,400	-
[5410]	26/02/05	4,075	4,120	4,010	4,020	+5	+0.12	70,000	-
[5410]	26/02/04	4,010	4,040	3,985	4,015	+25	+0.63	53,900	-
[5410]	26/02/03	3,960	4,015	3,935	3,990	+100	+2.57	53,400	-
[5410]	26/02/02	4,015	4,025	3,890	3,890	-110	-2.75	121,400	-
[5410]	26/01/30	3,990	4,010	3,865	4,000	+25	+0.63	122,900	-
[5410]	26/01/29	4,000	4,015	3,950	3,975	-20	-0.50	50,400	-
[5410]	26/01/28	4,035	4,035	3,975	3,995	-40	-0.99	70,000	-
[5410]	26/01/27	4,020	4,055	4,000	4,035	-30	-0.74	51,300	-
[5410]	26/01/26	4,100	4,105	4,050	4,065	-85	-2.05	74,200	-
[5410]	26/01/23	4,185	4,215	4,150	4,150	-30	-0.72	44,500	-
[5410]	26/01/22	4,165	4,205	4,150	4,180	+65	+1.58	49,100	-
[5410]	26/01/21	4,115	4,125	4,090	4,115	-50	-1.20	64,600	-
[5410]	26/01/20	4,200	4,215	4,150	4,165	-35	-0.83	68,800	-
[5410]	26/01/19	4,220	4,225	4,155	4,200	-20	-0.47	47,300	-
[5410]	26/01/16	4,250	4,270	4,180	4,220	-50	-1.17	53,100	-
[5410]	26/01/15	4,180	4,280	4,180	4,270	+60	+1.43	97,500	-
[5410]	26/01/14	4,150	4,215	4,150	4,210	+75	+1.81	65,100	-
[5410]	26/01/13	4,150	4,160	4,085	4,135	+55	+1.35	79,900	-
[5410]	26/01/09	4,025	4,085	4,025	4,080	+60	+1.49	48,900	-
[5410]	26/01/08	4,065	4,080	4,020	4,020	-60	-1.47	52,100	-
[5410]	26/01/07	4,040	4,095	4,015	4,080	+35	+0.87	60,900	-
[5410]	26/01/06	3,995	4,055	3,990	4,045	+70	+1.76	60,400	-
[5410]	26/01/05	3,945	4,005	3,945	3,975	+30	+0.76	121,500	-
[5410]	25/12/30	3,920	3,965	3,915	3,945	+10	+0.25	80,600	-
[5410]	25/12/29	3,900	3,945	3,900	3,935	+15	+0.38	41,000	-
[5410]	25/12/26	3,885	3,935	3,885	3,920	+35	+0.90	70,600	-
[5410]	25/12/25	3,870	3,895	3,850	3,885	+55	+1.44	54,100	-
[5410]	25/12/24	3,830	3,885	3,830	3,830	0	0.00	81,000	-
[5410]	25/12/23	3,795	3,830	3,780	3,830	+45	+1.19	93,700	-
[5410]	25/12/22	3,775	3,790	3,750	3,785	+40	+1.07	74,300	-
[5410]	25/12/19	3,755	3,775	3,740	3,745	-15	-0.40	64,700	-
[5410]	25/12/18	3,730	3,780	3,705	3,760	+40	+1.08	61,200	-
[5410]	25/12/17	3,765	3,765	3,720	3,720	-15	-0.40	57,900	-
[5410]	25/12/16	3,780	3,795	3,735	3,735	-65	-1.71	59,900	-
[5410]	25/12/15	3,795	3,815	3,785	3,800	+5	+0.13	45,700	-
[5410]	25/12/12	3,790	3,810	3,775	3,795	+55	+1.47	53,100	-
[5410]	25/12/11	3,810	3,820	3,740	3,740	-70	-1.84	64,500	-
[5410]	25/12/10	3,795	3,810	3,775	3,810	+45	+1.20	80,200	-
[5410]	25/12/09	3,795	3,810	3,755	3,765	-40	-1.05	44,800	-
[5410]	25/12/08	3,750	3,810	3,750	3,805	+50	+1.33	52,500	-
[5410]	25/12/05	3,765	3,765	3,745	3,755	-15	-0.40	30,500	-
[5410]	25/12/04	3,745	3,785	3,740	3,770	+20	+0.53	37,000	-
[5410]	25/12/03	3,755	3,775	3,750	3,750	0	0.00	53,200	-
[5410]	25/12/02	3,880	3,885	3,750	3,750	-130	-3.35	82,800	-
[5410]	25/12/01	3,855	3,885	3,845	3,880	+25	+0.65	62,600	-
[5410]	25/11/28	3,800	3,860	3,790	3,855	+60	+1.58	57,900	-
[5410]	25/11/27	3,790	3,795	3,760	3,795	+40	+1.07	47,100	-
[5410]	25/11/26	3,730	3,755	3,715	3,755	+55	+1.49	68,600	-
[5410]	25/11/25	3,685	3,710	3,670	3,700	+25	+0.68	54,900	-
[5410]	25/11/21	3,600	3,675	3,600	3,675	+40	+1.10	46,900	-
[5410]	25/11/20	3,590	3,640	3,580	3,635	+75	+2.11	45,900	-
[5410]	25/11/19	3,580	3,590	3,555	3,560	-10	-0.28	59,600	-
[5410]	25/11/18	3,665	3,675	3,570	3,570	-90	-2.46	101,100	-
[5410]	25/11/17	3,700	3,700	3,660	3,660	-45	-1.21	40,000	-
[5410]	25/11/14	3,675	3,710	3,660	3,705	+5	+0.14	51,700	-
[5410]	25/11/13	3,700	3,700	3,670	3,700	+40	+1.09	33,500	-
[5410]	25/11/12	3,595	3,670	3,595	3,660	+55	+1.53	54,200	-
[5410]	25/11/11	3,620	3,620	3,565	3,605	-15	-0.41	74,300	-
[5410]	25/11/10	3,615	3,625	3,605	3,620	-5	-0.14	45,900	-
[5410]	25/11/07	3,615	3,630	3,590	3,625	+10	+0.28	49,900	-
[5410]	25/11/06	3,595	3,630	3,585	3,615	+25	+0.70	62,300	-
[5410]	25/11/05	3,610	3,630	3,550	3,590	-15	-0.42	151,900	-
[5410]	25/11/04	3,700	3,705	3,605	3,605	-55	-1.50	199,300	-
[5410]	25/10/31	3,940	3,995	3,590	3,660	-300	-7.58	353,000	-
[5410]	25/10/30	3,920	3,970	3,920	3,960	+40	+1.02	59,000	-
[5410]	25/10/29	3,945	3,955	3,915	3,920	-20	-0.51	50,300	-
[5410]	25/10/28	4,000	4,000	3,925	3,940	-65	-1.62	84,700	-
[5410]	25/10/27	3,980	4,005	3,970	4,005	+50	+1.26	42,900	-
[5410]	25/10/24	3,945	3,970	3,945	3,955	+10	+0.25	37,500	-
[5410]	25/10/23	3,920	3,960	3,910	3,945	+30	+0.77	36,600	-
[5410]	25/10/22	3,895	3,940	3,895	3,915	+10	+0.26	77,300	-
[5410]	25/10/21	3,900	3,925	3,900	3,905	-10	-0.26	27,700	-
[5410]	25/10/20	3,935	3,945	3,900	3,915	+15	+0.38	38,300	-
[5410]	25/10/17	3,905	3,940	3,900	3,900	-45	-1.14	42,200	-
[5410]	25/10/16	3,905	3,945	3,905	3,945	+40	+1.02	37,300	-
[5410]	25/10/15	3,865	3,920	3,860	3,905	+80	+2.09	44,400	-
[5410]	25/10/14	3,815	3,870	3,810	3,825	-20	-0.52	66,100	-
[5410]	25/10/10	3,920	3,920	3,840	3,845	-100	-2.53	82,500	-
[5410]	25/10/09	3,940	3,960	3,925	3,945	+10	+0.25	34,200	-
[5410]	25/10/08	3,980	3,995	3,935	3,935	-35	-0.88	50,700	-
[5410]	25/10/07	3,955	3,995	3,950	3,970	+30	+0.76	59,400	-
[5410]	25/10/06	3,985	3,990	3,930	3,940	+45	+1.16	58,400	-
[5410]	25/10/03	3,885	3,910	3,880	3,895	+15	+0.39	40,500	-
[5410]	25/10/02	3,910	3,920	3,850	3,880	-10	-0.26	59,300	-
[5410]	25/10/01	3,950	3,955	3,890	3,890	-90	-2.26	73,000	-
[5410]	25/09/30	4,055	4,060	3,950	3,980	-85	-2.09	82,300	-
[5410]	25/09/29	4,090	4,115	4,055	4,065	-125	-2.98	96,600	-
[5410]	25/09/26	4,185	4,210	4,175	4,190	0	0.00	107,000	-
[5410]	25/09/25	4,190	4,205	4,175	4,190	+20	+0.48	71,200	-
[5410]	25/09/24	4,150	4,185	4,135	4,170	+30	+0.72	58,400	-
[5410]	25/09/22	4,140	4,170	4,135	4,140	+5	+0.12	54,500	-
[5410]	25/09/19	4,145	4,160	4,115	4,135	+5	+0.12	80,400	-
[5410]	25/09/18	4,160	4,180	4,115	4,130	-15	-0.36	60,400	-
[5410]	25/09/17	4,210	4,210	4,145	4,145	-75	-1.78	69,200	-
[5410]	25/09/16	4,230	4,250	4,205	4,220	0	0.00	59,200	-
[5410]	25/09/12	4,235	4,255	4,215	4,220	-15	-0.35	52,200	-
[5410]	25/09/11	4,275	4,300	4,225	4,235	-20	-0.47	74,900	-
[5410]	25/09/10	4,315	4,330	4,245	4,255	-85	-1.96	90,400	-
[5410]	25/09/09	4,340	4,390	4,315	4,340	+15	+0.35	98,700	-
[5410]	25/09/08	4,325	4,350	4,310	4,325	+5	+0.12	79,200	-
[5410]	25/09/05	4,240	4,320	4,240	4,320	+105	+2.49	109,400	-