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
[5842]	26/10/29	2,744	2,750	2,687	2,690	-54.0	-1.97	78,300	91,707,219,968
[5842]	26/10/28	2,728	2,767	2,726	2,744	+11.0	+0.40	58,500	93,548,183,552
[5842]	26/10/27	2,765	2,783	2,729	2,733	-17.0	-0.62	92,000	93,173,170,176
[5842]	26/10/26	2,764	2,774	2,726	2,750	-2.0	-0.07	83,900	93,752,737,792
[5842]	26/10/23	2,790	2,790	2,728	2,752	-14.0	-0.51	76,000	93,820,919,808
[5842]	26/10/22	2,838	2,850	2,759	2,766	-45.0	-1.60	72,400	94,298,210,304
[5842]	26/10/21	2,828	2,832	2,786	2,811	-7.0	-0.25	52,500	95,832,342,528
[5842]	26/10/20	2,820	2,845	2,804	2,818	+17.0	+0.61	87,000	96,070,983,680
[5842]	26/10/19	2,781	2,813	2,773	2,801	+20.0	+0.72	49,400	95,491,424,256
[5842]	26/10/16	2,728	2,788	2,704	2,781	+78.0	+2.89	61,100	94,809,587,712
[5842]	26/10/15	2,750	2,800	2,691	2,703	-90.0	-3.22	109,000	92,150,415,360
[5842]	26/10/14	2,759	2,815	2,706	2,793	+34.0	+1.23	90,900	95,218,688,000
[5842]	26/10/13	2,814	2,833	2,759	2,759	-29.0	-1.04	92,500	94,059,560,960
[5842]	26/10/09	2,726	2,793	2,726	2,788	+62.0	+2.27	78,700	95,048,228,864
[5842]	26/10/08	2,795	2,801	2,726	2,726	-74.0	-2.64	96,100	92,934,529,024
[5842]	26/10/07	2,766	2,831	2,766	2,800	+48.0	+1.74	81,800	95,457,329,152
[5842]	26/10/06	2,835	2,877	2,741	2,752	-58.0	-2.06	112,600	93,820,919,808
[5842]	26/10/05	2,840	2,876	2,795	2,810	-24.0	-0.85	91,100	95,798,247,424
[5842]	26/10/02	2,887	2,906	2,834	2,834	-103.0	-3.51	117,200	96,616,456,192
[5842]	26/10/01	2,868	2,937	2,868	2,937	+56.0	+1.94	95,400	100,127,924,224
[5842]	26/09/30	2,892	2,925	2,808	2,881	-13.0	-0.45	137,800	98,218,778,624
[5842]	26/09/29	2,930	2,950	2,890	2,894	-49.0	-1.66	238,300	98,661,974,016
[5842]	26/09/28	2,957	2,957	2,935	2,943	-14.0	-0.47	71,900	100,332,470,272
[5842]	26/09/25	3,005	3,005	2,937	2,957	-23.0	-0.77	68,000	100,809,760,768
[5842]	26/09/24	3,025	3,045	2,924	2,980	-18.0	-0.60	123,600	101,593,874,432
[5842]	26/09/18	3,010	3,045	2,992	2,998	-12.0	-0.40	55,700	102,207,528,960
[5842]	26/09/17	3,015	3,045	2,991	3,010	+32.0	+1.07	29,800	102,616,629,248
[5842]	26/09/16	2,950	3,030	2,950	2,978	+38.0	+1.29	78,000	101,525,692,416
[5842]	26/09/15	2,974	2,992	2,920	2,940	-24.0	-0.81	85,000	100,230,201,344
[5842]	26/09/14	2,930	3,010	2,929	2,964	+6.0	+0.20	57,000	101,048,401,920
[5842]	26/09/11	2,950	2,982	2,935	2,958	-36.0	-1.20	59,200	100,843,855,872
[5842]	26/09/10	2,961	3,010	2,929	2,994	+23.0	+0.77	46,900	102,071,156,736
[5842]	26/09/09	3,015	3,020	2,965	2,971	-64.0	-2.11	77,300	101,287,043,072
[5842]	26/09/08	3,005	3,085	2,986	3,035	-5.0	-0.16	59,500	103,468,924,928
[5842]	26/09/07	3,015	3,070	2,992	3,040	-5.0	-0.16	40,000	103,639,384,064
[5842]	26/09/04	2,958	3,050	2,941	3,045	+95.0	+3.22	77,700	103,809,851,392
[5842]	26/09/03	2,953	2,971	2,925	2,950	+44.0	+1.51	61,800	100,571,119,616
[5842]	26/09/02	2,986	2,998	2,901	2,906	-89.0	-2.97	149,900	99,071,074,304
[5842]	26/09/01	2,965	3,100	2,949	2,995	+38.0	+1.29	80,900	102,105,251,840
[5842]	26/08/31	2,962	2,973	2,891	2,957	-33.0	-1.10	505,700	100,809,760,768
[5842]	26/08/28	2,953	3,020	2,940	2,990	+38.0	+1.29	101,800	101,934,792,704
[5842]	26/08/27	3,000	3,045	2,939	2,952	-35.0	-1.17	102,600	100,639,301,632
[5842]	26/08/26	3,105	3,145	2,987	2,987	-128.0	-4.11	163,300	101,832,515,584
[5842]	26/08/25	3,085	3,160	3,075	3,115	+10.0	+0.32	289,700	106,196,279,296
[5842]	26/08/24	3,195	3,245	3,075	3,105	-60.0	-1.90	98,900	105,855,361,024
[5842]	26/08/21	3,080	3,185	3,080	3,165	+50.0	+1.61	61,700	107,900,878,848
[5842]	26/08/20	2,996	3,135	2,974	3,115	+60.0	+1.96	99,300	106,196,279,296
[5842]	26/08/19	2,999	3,065	2,930	3,055	+76.0	+2.55	62,700	104,150,769,664
[5842]	26/08/18	3,080	3,115	2,975	2,979	-101.0	-3.28	90,300	101,559,779,328
[5842]	26/08/17	3,060	3,135	2,969	3,080	+50.0	+1.65	213,900	105,003,065,344
[5842]	26/08/14	3,110	3,165	2,985	3,030	-55.0	-1.78	297,400	103,298,465,792
[5842]	26/08/13	3,000	3,095	2,929	3,085	+100.0	+3.35	227,200	105,057,230,848
[5842]	26/08/12	2,898	2,985	2,872	2,985	+137.0	+4.81	181,500	101,651,808,256
[5842]	26/08/10	2,837	2,870	2,808	2,848	+43.0	+1.53	52,300	96,986,382,336
[5842]	26/08/07	2,848	2,870	2,780	2,805	-60.0	-2.09	57,800	95,522,054,144
[5842]	26/08/06	2,902	2,997	2,831	2,865	-66.0	-2.25	77,900	97,565,302,784
[5842]	26/08/05	2,949	2,976	2,912	2,931	+32.0	+1.10	67,000	99,812,884,480
[5842]	26/08/04	2,910	2,967	2,899	2,899	-22.0	-0.75	39,300	98,723,151,872
[5842]	26/08/03	2,931	2,943	2,877	2,921	-10.0	-0.34	66,700	99,472,343,040
[5842]	26/07/31	2,966	2,989	2,898	2,931	-35.0	-1.18	41,800	99,812,884,480
[5842]	26/07/30	2,857	2,986	2,843	2,966	+76.0	+2.63	79,300	101,004,779,520
[5842]	26/07/29	2,880	2,923	2,838	2,890	+60.0	+2.12	90,900	98,416,664,576
[5842]	26/07/28	2,780	2,876	2,768	2,830	+62.0	+2.24	130,000	96,373,407,744
[5842]	26/07/27	2,725	2,788	2,686	2,768	+43.0	+1.58	163,200	94,262,050,816
[5842]	26/07/24	2,777	2,806	2,725	2,725	-102.0	-3.61	120,500	92,797,714,432
[5842]	26/07/23	2,800	2,835	2,755	2,827	+35.0	+1.25	48,700	96,271,245,312
[5842]	26/07/22	2,750	2,854	2,750	2,792	-40.0	-1.41	84,000	95,079,350,272
[5842]	26/07/21	2,771	2,843	2,730	2,832	+61.0	+2.20	133,600	96,441,516,032
[5842]	26/07/17	2,850	2,870	2,723	2,771	-61	-2.15	151,800	-
[5842]	26/07/16	2,921	2,930	2,813	2,832	-99	-3.38	79,500	-
[5842]	26/07/15	2,957	2,974	2,883	2,931	-26	-0.88	68,100	-
[5842]	26/07/14	2,920	2,999	2,871	2,957	+2	+0.07	99,000	-
[5842]	26/07/13	2,870	2,955	2,870	2,955	+71	+2.46	58,400	-
[5842]	26/07/10	2,828	2,903	2,818	2,884	+56	+1.98	51,200	-
[5842]	26/07/09	2,835	2,868	2,797	2,828	-7	-0.25	48,300	-
[5842]	26/07/08	2,783	2,898	2,783	2,835	-46	-1.60	79,300	-
[5842]	26/07/07	2,944	2,982	2,843	2,881	-13	-0.45	105,700	-
[5842]	26/07/06	2,874	2,927	2,820	2,894	+20	+0.70	75,900	-
[5842]	26/07/03	2,841	2,900	2,836	2,874	+36	+1.27	49,900	-
[5842]	26/07/02	2,840	2,922	2,821	2,838	+28	+1.00	53,600	-
[5842]	26/07/01	2,745	2,847	2,688	2,810	+65	+2.37	117,900	-
[5842]	26/06/30	2,800	2,830	2,701	2,745	-52	-1.86	126,600	-
[5842]	26/06/29	2,846	2,846	2,757	2,797	-17	-0.60	75,900	-
[5842]	26/06/26	2,752	2,832	2,751	2,814	-19	-0.67	79,700	-
[5842]	26/06/25	2,900	2,942	2,795	2,833	-38	-1.32	83,900	-
[5842]	26/06/24	2,941	2,963	2,862	2,871	-20	-0.69	93,600	-
[5842]	26/06/23	2,909	2,926	2,873	2,891	-19	-0.65	99,500	-
[5842]	26/06/22	2,880	3,015	2,880	2,910	+36	+1.25	99,000	-
[5842]	26/06/19	2,910	2,960	2,858	2,874	-74	-2.51	133,400	-
[5842]	26/06/18	2,950	2,999	2,914	2,948	-7	-0.24	51,900	-
[5842]	26/06/17	2,979	3,000	2,950	2,955	+26	+0.89	52,600	-
[5842]	26/06/16	3,000	3,000	2,906	2,929	-64	-2.14	82,100	-
[5842]	26/06/15	3,010	3,050	2,979	2,993	+28	+0.94	69,700	-
[5842]	26/06/12	2,995	3,030	2,945	2,965	-35	-1.17	92,200	-
[5842]	26/06/11	3,170	3,230	3,000	3,000	-170	-5.36	52,600	-
[5842]	26/06/10	3,265	3,295	3,155	3,170	-165	-4.95	77,400	-
[5842]	26/06/09	3,330	3,395	3,315	3,335	+20	+0.60	35,500	-
[5842]	26/06/08	3,375	3,375	3,285	3,315	-85	-2.50	41,300	-
[5842]	26/06/05	3,305	3,435	3,305	3,400	+70	+2.10	51,400	-
[5842]	26/06/04	3,300	3,350	3,280	3,330	-20	-0.60	60,100	-
[5842]	26/06/03	3,280	3,350	3,270	3,350	0	0.00	53,500	-
[5842]	26/06/02	3,340	3,370	3,235	3,350	-25	-0.74	72,000	-
[5842]	26/06/01	3,485	3,565	3,355	3,375	-70	-2.03	83,500	-
[5842]	26/05/29	3,340	3,450	3,340	3,445	+110	+3.30	83,700	-
[5842]	26/05/28	3,360	3,365	3,320	3,335	+5	+0.15	32,400	-
[5842]	26/05/27	3,440	3,440	3,290	3,330	-120	-3.48	62,300	-
[5842]	26/05/26	3,355	3,480	3,355	3,450	+50	+1.47	70,000	-
[5842]	26/05/25	3,415	3,460	3,355	3,400	-15	-0.44	52,000	-
[5842]	26/05/22	3,380	3,420	3,330	3,415	+55.0	+1.64	68,500	-
[5842]	26/05/21	3,365	3,420	3,355	3,360	+10.0	+0.30	71,300	-
[5842]	26/05/20	3,430	3,445	3,310	3,350	-140.0	-4.01	60,700	-
[5842]	26/05/19	3,345	3,505	3,345	3,490	+190.0	+5.76	73,800	-
[5842]	26/05/18	3,400	3,460	3,290	3,300	-80.0	-2.37	71,800	-
[5842]	26/05/15	3,355	3,425	3,310	3,380	+25.0	+0.75	144,400	-
[5842]	26/05/14	3,495	3,495	3,330	3,355	-85.0	-2.47	113,700	-
[5842]	26/05/13	3,370	3,535	3,330	3,440	+100.0	+2.99	106,500	-
[5842]	26/05/12	3,300	3,385	3,105	3,340	-230.0	-6.44	294,400	-
[5842]	26/05/11	3,720	3,720	3,480	3,570	-80.0	-2.19	178,300	-
[5842]	26/05/08	3,700	3,740	3,625	3,650	-50.0	-1.35	148,900	-
[5842]	26/05/07	3,645	3,765	3,635	3,700	+55.0	+1.51	67,900	-
[5842]	26/05/01	3,650	3,690	3,625	3,645	-20.0	-0.55	39,100	-
[5842]	26/04/30	3,770	3,770	3,650	3,665	-55.0	-1.48	74,100	-
[5842]	26/04/28	3,605	3,740	3,605	3,720	+90.0	+2.48	69,100	-
[5842]	26/04/27	3,625	3,660	3,525	3,630	0	0.00	51,400	-
[5842]	26/04/24	3,565	3,645	3,530	3,630	+30	+0.83	47,600	-
[5842]	26/04/23	3,690	3,690	3,560	3,600	-90	-2.44	37,200	-
[5842]	26/04/22	3,615	3,705	3,605	3,690	+75	+2.07	58,000	-
[5842]	26/04/21	3,640	3,700	3,615	3,615	+15	+0.42	47,900	-
[5842]	26/04/20	3,595	3,615	3,545	3,600	+20	+0.56	37,800	-
[5842]	26/04/17	3,600	3,600	3,545	3,580	+5	+0.14	24,600	-
[5842]	26/04/16	3,565	3,655	3,545	3,575	+75	+2.14	65,400	-
[5842]	26/04/15	3,520	3,530	3,450	3,500	+20	+0.57	57,900	-
[5842]	26/04/14	3,495	3,500	3,425	3,480	+25	+0.72	28,300	-
[5842]	26/04/13	3,450	3,475	3,380	3,455	+5	+0.14	34,500	-
[5842]	26/04/10	3,450	3,475	3,420	3,450	+5	+0.15	43,100	-
[5842]	26/04/09	3,450	3,465	3,375	3,445	-20	-0.58	57,600	-
[5842]	26/04/08	3,370	3,465	3,355	3,465	+135	+4.05	62,700	-
[5842]	26/04/07	3,300	3,355	3,290	3,330	+35	+1.06	73,600	-
[5842]	26/04/06	3,250	3,320	3,250	3,295	+45	+1.38	58,200	-
[5842]	26/04/03	3,230	3,310	3,220	3,250	+65	+2.04	42,300	-
[5842]	26/04/02	3,195	3,260	3,135	3,185	-65	-2.00	97,000	-
[5842]	26/04/01	3,205	3,275	3,185	3,250	+100	+3.17	74,200	-
[5842]	26/03/31	3,205	3,230	3,140	3,150	-75	-2.33	126,800	-
[5842]	26/03/30	3,265	3,270	3,205	3,225	-110	-3.30	64,100	-
[5842]	26/03/27	3,270	3,355	3,270	3,335	-5	-0.15	47,600	-
[5842]	26/03/26	3,335	3,380	3,300	3,340	+10	+0.30	30,200	-
[5842]	26/03/25	3,290	3,330	3,255	3,330	+140	+4.39	50,700	-
[5842]	26/03/24	3,240	3,265	3,160	3,190	-20	-0.62	43,800	-
[5842]	26/03/23	3,180	3,230	3,150	3,210	-40	-1.23	86,800	-
[5842]	26/03/19	3,325	3,370	3,235	3,250	-120	-3.56	78,100	-
[5842]	26/03/18	3,300	3,370	3,230	3,370	+140	+4.33	63,800	-
[5842]	26/03/17	3,255	3,295	3,200	3,230	-40	-1.22	36,300	-
[5842]	26/03/16	3,255	3,335	3,240	3,270	-20	-0.61	61,900	-
[5842]	26/03/13	3,260	3,345	3,260	3,290	+50	+1.54	62,600	-
[5842]	26/03/12	3,325	3,370	3,210	3,240	-150	-4.42	57,800	-
[5842]	26/03/11	3,335	3,465	3,335	3,390	+85	+2.57	86,500	-
[5842]	26/03/10	3,260	3,330	3,215	3,305	+105	+3.28	60,600	-
[5842]	26/03/09	3,125	3,225	3,110	3,200	-100	-3.03	113,500	-
[5842]	26/03/06	3,200	3,320	3,180	3,300	+80	+2.48	88,400	-
[5842]	26/03/05	3,185	3,275	3,165	3,220	+70	+2.22	94,800	-
[5842]	26/03/04	3,115	3,200	3,060	3,150	-10	-0.32	116,300	-
[5842]	26/03/03	3,250	3,255	3,145	3,160	-50	-1.56	95,700	-
[5842]	26/03/02	3,200	3,230	3,175	3,210	-70	-2.13	95,600	-
[5842]	26/02/27	3,235	3,295	3,225	3,280	+70	+2.18	68,200	-
[5842]	26/02/26	3,285	3,300	3,205	3,210	-60	-1.83	56,000	-
[5842]	26/02/25	3,285	3,320	3,240	3,270	+30	+0.93	54,400	-
[5842]	26/02/24	3,350	3,430	3,205	3,240	-85	-2.56	160,600	-
[5842]	26/02/20	3,280	3,325	3,195	3,325	+45	+1.37	107,400	-
[5842]	26/02/19	3,235	3,335	3,225	3,280	+45	+1.39	52,500	-
[5842]	26/02/18	3,310	3,350	3,210	3,235	-75	-2.27	60,100	-
[5842]	26/02/17	3,350	3,465	3,270	3,310	+170	+5.41	151,200	-
[5842]	26/02/16	3,155	3,230	3,045	3,140	-30	-0.95	147,000	-
[5842]	26/02/13	3,305	3,415	3,170	3,170	-170	-5.09	205,000	-
[5842]	26/02/12	3,525	3,625	3,275	3,340	-150	-4.30	354,500	-
[5842]	26/02/10	3,450	3,525	3,435	3,490	+75	+2.20	74,100	-
[5842]	26/02/09	3,500	3,500	3,395	3,415	-15	-0.44	99,400	-
[5842]	26/02/06	3,400	3,430	3,325	3,430	-80	-2.28	115,200	-
[5842]	26/02/05	3,450	3,585	3,420	3,510	+20	+0.57	124,700	-
[5842]	26/02/04	3,445	3,515	3,390	3,490	-10	-0.29	93,200	-
[5842]	26/02/03	3,550	3,575	3,440	3,500	-50	-1.41	100,100	-
[5842]	26/02/02	3,580	3,670	3,520	3,550	+5	+0.14	153,700	-
[5842]	26/01/30	3,540	3,555	3,490	3,545	+5	+0.14	58,200	-
[5842]	26/01/29	3,465	3,540	3,405	3,540	+30	+0.85	66,700	-
[5842]	26/01/28	3,620	3,620	3,485	3,510	-110	-3.04	46,900	-
[5842]	26/01/27	3,515	3,620	3,465	3,620	+95	+2.70	58,400	-
[5842]	26/01/26	3,530	3,600	3,510	3,525	-10	-0.28	74,600	-
[5842]	26/01/23	3,545	3,605	3,475	3,535	+60	+1.73	76,000	-
[5842]	26/01/22	3,535	3,565	3,475	3,475	-55	-1.56	50,400	-
[5842]	26/01/21	3,510	3,555	3,405	3,530	-25	-0.70	93,000	-
[5842]	26/01/20	3,720	3,720	3,555	3,555	-235	-6.20	120,600	-
[5842]	26/01/19	3,820	3,845	3,680	3,790	-45	-1.17	135,000	-
[5842]	26/01/16	3,995	4,050	3,655	3,835	-175	-4.36	487,900	-
[5842]	26/01/15	3,715	4,040	3,680	4,010	+325	+8.82	449,400	-
[5842]	26/01/14	3,580	3,810	3,560	3,685	+150	+4.24	357,400	-
[5842]	26/01/13	3,520	3,550	3,420	3,535	+75	+2.17	86,900	-
[5842]	26/01/09	3,570	3,635	3,390	3,460	-130	-3.62	134,400	-
[5842]	26/01/08	3,440	3,630	3,400	3,590	+190	+5.59	191,700	-
[5842]	26/01/07	3,385	3,450	3,360	3,400	-20	-0.58	83,800	-
[5842]	26/01/06	3,330	3,455	3,330	3,420	+90	+2.70	86,000	-
[5842]	26/01/05	3,355	3,370	3,280	3,330	+10	+0.30	21,700	-
[5842]	25/12/30	3,410	3,425	3,320	3,320	-90	-2.64	47,100	-
[5842]	25/12/29	3,475	3,475	3,400	3,410	+10	+0.29	34,200	-
[5842]	25/12/26	3,435	3,455	3,395	3,400	+5	+0.15	54,800	-
[5842]	25/12/25	3,355	3,410	3,350	3,395	+40	+1.19	45,000	-
[5842]	25/12/24	3,350	3,380	3,320	3,355	+35	+1.05	45,600	-
[5842]	25/12/23	3,310	3,360	3,290	3,320	+5	+0.15	38,500	-
[5842]	25/12/22	3,355	3,380	3,230	3,315	-20	-0.60	50,000	-
[5842]	25/12/19	3,260	3,375	3,255	3,335	+75	+2.30	76,800	-
[5842]	25/12/18	3,175	3,290	3,155	3,260	+70	+2.19	71,000	-
[5842]	25/12/17	3,160	3,195	3,060	3,190	+90	+2.90	95,200	-
[5842]	25/12/16	3,155	3,170	3,085	3,100	-110	-3.43	77,400	-
[5842]	25/12/15	3,295	3,295	3,205	3,210	-50	-1.53	33,200	-
[5842]	25/12/12	3,210	3,270	3,200	3,260	-5	-0.15	46,200	-
[5842]	25/12/11	3,270	3,285	3,195	3,265	+65	+2.03	77,400	-
[5842]	25/12/10	3,250	3,310	3,200	3,200	-50	-1.54	128,500	-
[5842]	25/12/09	3,295	3,300	3,230	3,250	-10	-0.31	25,800	-
[5842]	25/12/08	3,245	3,295	3,215	3,260	+15	+0.46	37,200	-
[5842]	25/12/05	3,355	3,355	3,195	3,245	-130	-3.85	63,300	-
[5842]	25/12/04	3,430	3,440	3,375	3,375	-40	-1.17	27,000	-
[5842]	25/12/03	3,405	3,440	3,365	3,415	+15	+0.44	31,900	-
[5842]	25/12/02	3,480	3,480	3,400	3,400	-40	-1.16	22,100	-
[5842]	25/12/01	3,555	3,575	3,410	3,440	-115	-3.23	39,500	-
[5842]	25/11/28	3,480	3,580	3,450	3,555	+75	+2.16	40,200	-
[5842]	25/11/27	3,440	3,490	3,440	3,480	+45	+1.31	32,900	-
[5842]	25/11/26	3,380	3,440	3,330	3,435	+55	+1.63	30,500	-
[5842]	25/11/25	3,500	3,500	3,360	3,380	-95	-2.73	40,400	-
[5842]	25/11/21	3,225	3,475	3,185	3,475	+240	+7.42	99,000	-
[5842]	25/11/20	3,245	3,295	3,210	3,235	+60	+1.89	73,900	-
[5842]	25/11/19	3,240	3,240	3,160	3,175	-65	-2.01	59,200	-
[5842]	25/11/18	3,270	3,325	3,230	3,240	-40	-1.22	43,000	-
[5842]	25/11/17	3,390	3,415	3,230	3,280	-160	-4.65	65,200	-
[5842]	25/11/14	3,380	3,475	3,320	3,440	-10	-0.29	80,100	-
[5842]	25/11/13	3,660	3,660	3,375	3,450	-215	-5.87	200,200	-
[5842]	25/11/12	3,585	3,665	3,585	3,665	+90	+2.52	60,700	-
[5842]	25/11/11	3,640	3,650	3,545	3,575	-10	-0.28	50,300	-
[5842]	25/11/10	3,550	3,615	3,500	3,585	+65	+1.85	31,700	-
[5842]	25/11/07	3,540	3,580	3,495	3,520	-20	-0.56	31,400	-
[5842]	25/11/06	3,520	3,640	3,520	3,540	+45	+1.29	69,000	-
[5842]	25/11/05	3,410	3,530	3,405	3,495	+35	+1.01	57,800	-
[5842]	25/11/04	3,410	3,485	3,410	3,460	+35	+1.02	67,500	-
[5842]	25/10/31	3,405	3,515	3,405	3,425	+10	+0.29	54,100	-
[5842]	25/10/30	3,570	3,600	3,400	3,415	-125	-3.53	107,700	-
[5842]	25/10/29	3,600	3,610	3,505	3,540	-55	-1.53	55,800	-
[5842]	25/10/28	3,615	3,640	3,545	3,595	-5	-0.14	59,400	-
[5842]	25/10/27	3,545	3,665	3,545	3,600	+85	+2.42	95,700	-
[5842]	25/10/24	3,410	3,530	3,385	3,515	+120	+3.53	116,900	-
[5842]	25/10/23	3,225	3,420	3,220	3,395	+145	+4.46	157,800	-
[5842]	25/10/22	3,200	3,270	3,145	3,250	+40	+1.25	84,900	-
[5842]	25/10/21	3,250	3,250	3,200	3,210	-20	-0.62	50,200	-
[5842]	25/10/20	3,175	3,250	3,170	3,230	+105	+3.36	71,700	-
[5842]	25/10/17	3,210	3,280	3,125	3,125	-125	-3.85	77,100	-
[5842]	25/10/16	3,320	3,350	3,185	3,250	-35	-1.07	101,100	-
[5842]	25/10/15	3,295	3,340	3,265	3,285	+30	+0.92	73,300	-
[5842]	25/10/14	3,335	3,405	3,220	3,255	-150	-4.41	132,500	-
[5842]	25/10/10	3,520	3,520	3,400	3,405	-125	-3.54	62,500	-
[5842]	25/10/09	3,600	3,650	3,525	3,530	-65	-1.81	89,300	-
[5842]	25/10/08	3,610	3,650	3,545	3,595	-50	-1.37	89,100	-
[5842]	25/10/07	3,705	3,730	3,620	3,645	-30	-0.82	80,600	-
[5842]	25/10/06	3,665	3,710	3,580	3,675	+55	+1.52	106,800	-
[5842]	25/10/03	3,565	3,645	3,545	3,620	+55	+1.54	72,500	-
[5842]	25/10/02	3,620	3,670	3,540	3,565	-30	-0.83	48,400	-
[5842]	25/10/01	3,685	3,725	3,595	3,595	-140	-3.75	69,300	-
[5842]	25/09/30	3,640	3,745	3,600	3,735	+50	+1.36	98,400	-
[5842]	25/09/29	3,810	3,870	3,685	3,685	-135	-3.53	98,100	-
[5842]	25/09/26	3,810	3,895	3,800	3,820	-10	-0.26	71,600	-
[5842]	25/09/25	4,000	4,050	3,815	3,830	-130	-3.28	122,100	-
[5842]	25/09/24	3,920	4,125	3,825	3,960	+90	+2.33	176,000	-
[5842]	25/09/22	3,840	3,900	3,830	3,870	+40	+1.04	57,700	-
[5842]	25/09/19	3,785	3,855	3,730	3,830	+65	+1.73	74,700	-
[5842]	25/09/18	3,840	3,845	3,745	3,765	-35	-0.92	49,300	-
[5842]	25/09/17	3,845	3,845	3,735	3,800	-65	-1.68	68,600	-
[5842]	25/09/16	3,845	3,915	3,790	3,865	+160	+4.32	133,200	-
[5842]	25/09/12	3,810	3,810	3,665	3,705	-60	-1.59	77,900	-
[5842]	25/09/11	3,895	3,970	3,730	3,765	+55	+1.48	104,900	-
[5842]	25/09/10	3,800	3,850	3,675	3,710	+45	+1.23	116,100	-
[5842]	25/09/09	3,680	3,780	3,630	3,665	+5	+0.14	76,800	-
[5842]	25/09/08	3,585	3,660	3,585	3,660	+80	+2.23	52,300	-
[5842]	25/09/05	3,620	3,640	3,580	3,580	+15	+0.42	51,100	-