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
[5958]	26/10/29	4,360	4,360	4,360	4,360	0	+0.00	100	12,225,273,856
[5958]	26/10/28	4,360	4,430	4,355	4,360	+5.0	+0.11	900	12,225,273,856
[5958]	26/10/27	4,445	4,445	4,355	4,355	-65.0	-1.47	1,400	12,211,254,272
[5958]	26/10/26	4,370	4,420	4,370	4,420	+50.0	+1.14	700	12,393,511,936
[5958]	26/10/23	4,370	4,370	4,340	4,370	0	+0.00	600	12,253,314,048
[5958]	26/10/22	4,370	4,370	4,340	4,370	+55.0	+1.27	500	12,253,314,048
[5958]	26/10/21	4,315	4,315	4,315	4,315	-10.0	-0.23	100	12,099,095,552
[5958]	26/10/20	4,325	4,335	4,310	4,325	-35.0	-0.80	3,600	12,127,135,744
[5958]	26/10/19	4,355	4,365	4,320	4,360	+10.0	+0.23	800	12,225,273,856
[5958]	26/10/16	4,310	4,350	4,310	4,350	+45.0	+1.05	900	12,197,234,688
[5958]	26/10/15	4,335	4,335	4,305	4,305	-30.0	-0.69	1,800	12,071,056,384
[5958]	26/10/14	4,390	4,390	4,335	4,335	-55.0	-1.25	1,400	12,155,174,912
[5958]	26/10/13	4,390	4,390	4,335	4,390	-15.0	-0.34	9,200	12,309,393,408
[5958]	26/10/09	4,395	4,405	4,350	4,405	+10.0	+0.23	2,700	12,351,452,160
[5958]	26/10/08	4,380	4,395	4,315	4,395	+45.0	+1.03	31,900	12,323,412,992
[5958]	26/10/07	4,340	4,390	4,330	4,350	-30.0	-0.68	7,600	12,197,234,688
[5958]	26/10/06	4,365	4,380	4,315	4,380	+35.0	+0.81	2,900	12,281,353,216
[5958]	26/10/05	4,295	4,360	4,270	4,345	+50.0	+1.16	1,500	12,183,215,104
[5958]	26/10/02	4,410	4,410	4,285	4,295	-45.0	-1.04	17,200	12,043,017,216
[5958]	26/10/01	4,325	4,340	4,290	4,340	+45.0	+1.05	1,400	12,169,195,520
[5958]	26/09/30	4,290	4,370	4,290	4,295	+5.0	+0.12	5,600	12,043,017,216
[5958]	26/09/29	4,365	4,365	4,280	4,290	-105.0	-2.39	4,400	12,028,996,608
[5958]	26/09/28	4,445	4,450	4,395	4,395	0	+0.00	4,400	12,323,412,992
[5958]	26/09/25	4,380	4,395	4,375	4,395	+15.0	+0.34	700	12,323,412,992
[5958]	26/09/24	4,400	4,430	4,360	4,380	-20.0	-0.45	1,800	12,281,353,216
[5958]	26/09/18	4,455	4,455	4,400	4,400	-15.0	-0.34	400	12,337,432,576
[5958]	26/09/17	4,355	4,440	4,355	4,415	+55.0	+1.26	1,600	12,379,492,352
[5958]	26/09/16	4,425	4,425	4,340	4,360	-40.0	-0.91	13,100	12,225,273,856
[5958]	26/09/15	4,355	4,405	4,355	4,400	+20.0	+0.46	900	12,337,432,576
[5958]	26/09/14	4,385	4,435	4,365	4,380	-60.0	-1.35	3,000	12,281,353,216
[5958]	26/09/11	4,400	4,445	4,400	4,440	0	+0.00	2,700	12,449,591,296
[5958]	26/09/10	4,460	4,460	4,400	4,440	-10.0	-0.22	2,300	12,449,591,296
[5958]	26/09/09	4,490	4,490	4,450	4,450	-40.0	-0.89	1,800	12,477,630,464
[5958]	26/09/08	4,505	4,505	4,485	4,490	-35.0	-0.77	800	12,589,789,184
[5958]	26/09/07	4,545	4,560	4,475	4,525	-10.0	-0.22	1,000	12,687,928,320
[5958]	26/09/04	4,495	4,540	4,470	4,535	+40.0	+0.89	2,300	12,715,967,488
[5958]	26/09/03	4,515	4,585	4,495	4,495	-55.0	-1.21	2,000	12,603,808,768
[5958]	26/09/02	4,580	4,625	4,500	4,550	-15.0	-0.33	1,800	12,758,027,264
[5958]	26/09/01	4,590	4,590	4,555	4,565	-70.0	-1.51	1,800	12,800,087,040
[5958]	26/08/31	4,645	4,645	4,565	4,635	+5.0	+0.11	2,200	12,996,364,288
[5958]	26/08/28	4,600	4,630	4,590	4,630	-5.0	-0.11	700	12,982,343,680
[5958]	26/08/27	4,665	4,665	4,635	4,635	-30.0	-0.64	800	12,996,364,288
[5958]	26/08/26	4,615	4,665	4,610	4,665	+50.0	+1.08	1,100	13,080,482,816
[5958]	26/08/25	－	－	－	4,615	－	－	0	-
[5958]	26/08/24	4,605	4,620	4,605	4,615	+10	+0.22	800	-
[5958]	26/08/21	4,650	4,650	4,575	4,605	+5	+0.11	1,500	-
[5958]	26/08/20	4,605	4,605	4,600	4,600	-35	-0.76	600	-
[5958]	26/08/19	4,635	4,635	4,610	4,635	-30	-0.64	800	-
[5958]	26/08/18	4,635	4,670	4,605	4,665	-20	-0.43	400	-
[5958]	26/08/17	4,670	4,685	4,655	4,685	-15	-0.32	800	-
[5958]	26/08/14	4,700	4,700	4,700	4,700	0	0.00	100	-
[5958]	26/08/13	4,650	4,755	4,650	4,700	+25	+0.53	300	-
[5958]	26/08/12	4,685	4,710	4,675	4,675	-50	-1.06	2,200	-
[5958]	26/08/10	4,755	4,755	4,700	4,725	-30	-0.63	700	-
[5958]	26/08/07	4,700	4,755	4,570	4,755	+75	+1.60	2,800	-
[5958]	26/08/06	4,680	4,680	4,610	4,680	+30	+0.65	700	-
[5958]	26/08/05	4,690	4,690	4,605	4,650	+5	+0.11	1,700	-
[5958]	26/08/04	4,600	4,645	4,515	4,645	+45	+0.98	24,100	-
[5958]	26/08/03	4,675	4,690	4,555	4,600	-90	-1.92	88,600	-
[5958]	26/07/31	4,770	4,770	4,675	4,690	-40	-0.85	2,300	-
[5958]	26/07/30	4,745	4,745	4,675	4,730	-15	-0.32	300	-
[5958]	26/07/29	4,785	4,785	4,665	4,745	-40	-0.84	1,900	-
[5958]	26/07/28	4,685	4,850	4,685	4,785	+100	+2.13	63,500	-
[5958]	26/07/27	4,755	4,800	4,685	4,685	+70	+1.52	34,100	-
[5958]	26/07/24	4,535	4,635	4,535	4,615	+55	+1.21	1,200	-
[5958]	26/07/23	4,590	4,590	4,500	4,560	+40	+0.88	1,000	-
[5958]	26/07/22	4,640	4,700	4,520	4,520	-145	-3.11	3,500	-
[5958]	26/07/21	4,670	4,670	4,555	4,665	+35	+0.76	1,700	-
[5958]	26/07/17	4,710	4,710	4,630	4,630	-95	-2.01	1,100	-
[5958]	26/07/16	4,720	4,725	4,710	4,725	0	0.00	700	-
[5958]	26/07/15	4,795	4,835	4,725	4,725	-65	-1.36	8,000	-
[5958]	26/07/14	4,595	4,790	4,595	4,790	+250	+5.51	2,900	-
[5958]	26/07/13	4,760	4,800	4,505	4,540	-80	-1.73	18,100	-
[5958]	26/07/10	4,505	4,620	4,490	4,620	+130	+2.90	4,400	-
[5958]	26/07/09	4,495	4,495	4,470	4,490	+30	+0.67	3,000	-
[5958]	26/07/08	4,490	4,500	4,460	4,460	-30	-0.67	3,300	-
[5958]	26/07/07	4,475	4,490	4,445	4,490	+25	+0.56	1,700	-
[5958]	26/07/06	4,465	4,465	4,400	4,465	+35	+0.79	400	-
[5958]	26/07/03	4,345	4,440	4,345	4,430	+20	+0.45	1,400	-
[5958]	26/07/02	4,410	4,410	4,410	4,410	+45	+1.03	200	-
[5958]	26/07/01	4,435	4,435	4,315	4,365	-25	-0.57	2,000	-
[5958]	26/06/30	4,360	4,390	4,355	4,390	+40	+0.92	700	-
[5958]	26/06/29	4,400	4,440	4,300	4,350	-20	-0.46	3,500	-
[5958]	26/06/26	4,350	4,380	4,330	4,370	-10	-0.23	1,500	-
[5958]	26/06/25	4,475	4,475	4,335	4,380	-45	-1.02	2,400	-
[5958]	26/06/24	4,395	4,455	4,385	4,425	-30	-0.67	500	-
[5958]	26/06/23	4,430	4,455	4,385	4,455	+50	+1.14	300	-
[5958]	26/06/22	4,470	4,470	4,380	4,405	-65	-1.45	1,700	-
[5958]	26/06/19	4,400	4,470	4,400	4,470	+5	+0.11	600	-
[5958]	26/06/18	4,480	4,480	4,340	4,465	+5	+0.11	3,700	-
[5958]	26/06/17	4,480	4,480	4,365	4,460	+10	+0.22	900	-
[5958]	26/06/16	4,415	4,450	4,330	4,450	+30	+0.68	1,800	-
[5958]	26/06/15	4,340	4,420	4,265	4,420	+140	+3.27	1,900	-
[5958]	26/06/12	4,310	4,310	4,275	4,280	-90	-2.06	2,600	-
[5958]	26/06/11	4,325	4,400	4,300	4,370	0	0.00	1,500	-
[5958]	26/06/10	4,495	4,495	4,370	4,370	-130	-2.89	2,200	-
[5958]	26/06/09	4,330	4,500	4,300	4,500	+225	+5.26	3,700	-
[5958]	26/06/08	4,220	4,275	4,190	4,275	+55	+1.30	4,600	-
[5958]	26/06/05	4,160	4,350	4,130	4,220	+95	+2.30	10,500	-
[5958]	26/06/04	4,180	4,180	4,125	4,125	-10	-0.24	56,700	-
[5958]	26/06/03	4,115	4,215	4,095	4,135	-10	-0.24	24,100	-
[5958]	26/06/02	4,220	4,220	4,055	4,145	-75	-1.78	7,800	-
[5958]	26/06/01	4,240	4,285	4,200	4,220	-90	-2.09	1,500	-
[5958]	26/05/29	4,200	4,310	4,150	4,310	+85	+2.01	1,800	-
[5958]	26/05/28	4,175	4,230	4,105	4,225	+50	+1.20	1,800	-
[5958]	26/05/27	4,085	4,275	4,045	4,175	+110	+2.71	6,700	-
[5958]	26/05/26	4,100	4,100	4,030	4,065	-40	-0.97	3,300	-
[5958]	26/05/25	4,120	4,180	4,105	4,105	-15	-0.36	1,000	-
[5958]	26/05/22	4,105	4,165	4,105	4,120	+10.0	+0.24	2,000	-
[5958]	26/05/21	4,195	4,195	4,105	4,110	-110.0	-2.61	9,000	-
[5958]	26/05/20	4,230	4,230	4,165	4,220	-30.0	-0.71	2,600	-
[5958]	26/05/19	4,130	4,250	4,110	4,250	+115.0	+2.78	4,500	-
[5958]	26/05/18	4,175	4,175	4,130	4,135	-40.0	-0.96	700	-
[5958]	26/05/15	4,140	4,175	4,140	4,175	+35.0	+0.85	800	-
[5958]	26/05/14	4,195	4,195	4,095	4,140	-40.0	-0.96	3,000	-
[5958]	26/05/13	4,240	4,265	4,140	4,180	-55.0	-1.30	6,800	-
[5958]	26/05/12	4,320	4,350	4,235	4,235	-365.0	-7.93	9,700	-
[5958]	26/05/11	4,380	4,625	4,330	4,600	+290.0	+6.73	10,900	-
[5958]	26/05/08	4,465	4,535	4,310	4,310	-175.0	-3.90	27,000	-
[5958]	26/05/07	4,395	4,485	4,300	4,485	+160.0	+3.70	2,400	-
[5958]	26/05/01	4,400	4,405	4,325	4,325	-70.0	-1.59	3,800	-
[5958]	26/04/30	4,465	4,550	4,395	4,395	-110.0	-2.44	6,300	-
[5958]	26/04/28	4,565	4,565	4,505	4,505	-20.0	-0.44	500	-
[5958]	26/04/27	4,550	4,550	4,500	4,525	-95	-2.06	2,600	-
[5958]	26/04/24	4,500	4,635	4,500	4,620	+120	+2.67	1,000	-
[5958]	26/04/23	4,635	4,635	4,490	4,500	-135	-2.91	3,300	-
[5958]	26/04/22	4,610	4,635	4,605	4,635	-45	-0.96	4,800	-
[5958]	26/04/21	4,620	4,680	4,575	4,680	+10	+0.21	1,500	-
[5958]	26/04/20	4,700	4,700	4,635	4,670	-20	-0.43	1,400	-
[5958]	26/04/17	4,680	4,690	4,680	4,690	-35	-0.74	500	-
[5958]	26/04/16	4,705	4,725	4,635	4,725	+90	+1.94	1,600	-
[5958]	26/04/15	4,825	4,825	4,610	4,635	-120	-2.52	1,600	-
[5958]	26/04/14	4,740	4,810	4,740	4,755	-10	-0.21	400	-
[5958]	26/04/13	4,740	4,850	4,740	4,765	-115	-2.36	3,000	-
[5958]	26/04/10	4,735	4,930	4,735	4,880	+165	+3.50	4,200	-
[5958]	26/04/09	4,715	4,745	4,705	4,715	0	0.00	1,900	-
[5958]	26/04/08	4,675	4,765	4,675	4,715	+110	+2.39	1,700	-
[5958]	26/04/07	4,615	4,650	4,600	4,605	+15	+0.33	600	-
[5958]	26/04/06	4,690	4,690	4,585	4,590	-75	-1.61	1,600	-
[5958]	26/04/03	4,600	4,665	4,600	4,665	+65	+1.41	1,700	-
[5958]	26/04/02	4,710	4,710	4,595	4,600	-110	-2.34	4,300	-
[5958]	26/04/01	4,470	4,815	4,470	4,710	+245	+5.49	5,400	-
[5958]	26/03/31	4,530	4,570	4,410	4,465	-15	-0.33	8,900	-
[5958]	26/03/30	4,465	4,550	4,455	4,480	-305	-6.37	85,800	-
[5958]	26/03/27	4,780	4,825	4,760	4,785	-15	-0.31	1,600	-
[5958]	26/03/26	4,830	4,905	4,800	4,800	-30	-0.62	1,900	-
[5958]	26/03/25	4,695	4,970	4,695	4,830	+155	+3.32	4,600	-
[5958]	26/03/24	4,715	4,715	4,625	4,675	+60	+1.30	2,400	-
[5958]	26/03/23	4,800	4,800	4,615	4,615	-255	-5.24	7,400	-
[5958]	26/03/19	4,955	4,955	4,870	4,870	-70	-1.42	4,500	-
[5958]	26/03/18	4,985	5,020	4,930	4,940	-5	-0.10	1,200	-
[5958]	26/03/17	4,900	5,000	4,870	4,945	+65	+1.33	3,100	-
[5958]	26/03/16	5,030	5,280	4,865	4,880	-250	-4.87	31,600	-
[5958]	26/03/13	5,010	5,130	5,010	5,130	+100	+1.99	2,200	-
[5958]	26/03/12	5,150	5,230	5,030	5,030	-220	-4.19	6,000	-
[5958]	26/03/11	5,190	5,360	5,190	5,250	+150	+2.94	24,600	-
[5958]	26/03/10	5,160	5,160	5,050	5,100	+115	+2.31	9,000	-
[5958]	26/03/09	5,270	5,270	4,895	4,985	-315	-5.94	5,600	-
[5958]	26/03/06	5,150	5,380	5,040	5,300	+150	+2.91	7,400	-
[5958]	26/03/05	5,090	5,150	5,020	5,150	+195	+3.94	2,700	-
[5958]	26/03/04	5,060	5,110	4,835	4,955	-265	-5.08	6,700	-
[5958]	26/03/03	5,360	5,400	5,140	5,220	-50	-0.95	4,400	-
[5958]	26/03/02	5,150	5,350	5,150	5,270	+20	+0.38	6,200	-
[5958]	26/02/27	5,040	5,250	5,020	5,250	+210	+4.17	4,900	-
[5958]	26/02/26	4,950	5,090	4,950	5,040	+75	+1.51	8,100	-
[5958]	26/02/25	4,880	4,990	4,880	4,965	+15	+0.30	3,300	-
[5958]	26/02/24	4,745	4,950	4,745	4,950	+175	+3.66	5,000	-
[5958]	26/02/20	4,745	4,800	4,715	4,775	+10	+0.21	1,300	-
[5958]	26/02/19	4,800	4,835	4,745	4,765	-35	-0.73	31,600	-
[5958]	26/02/18	4,840	4,890	4,800	4,800	-60	-1.23	3,700	-
[5958]	26/02/17	4,900	4,900	4,795	4,860	+15	+0.31	4,000	-
[5958]	26/02/16	4,930	4,940	4,805	4,845	-105	-2.12	3,500	-
[5958]	26/02/13	4,830	4,950	4,830	4,950	+105	+2.17	11,400	-
[5958]	26/02/12	4,680	4,895	4,680	4,845	+150	+3.19	11,100	-
[5958]	26/02/10	4,495	4,695	4,495	4,695	+195	+4.33	9,700	-
[5958]	26/02/09	4,485	4,540	4,425	4,500	+80	+1.81	6,100	-
[5958]	26/02/06	4,695	4,785	4,335	4,420	-275	-5.86	16,900	-
[5958]	26/02/05	4,650	4,695	4,605	4,695	+10	+0.21	4,000	-
[5958]	26/02/04	4,465	4,685	4,465	4,685	+175	+3.88	3,900	-
[5958]	26/02/03	4,475	4,540	4,475	4,510	+105	+2.38	1,100	-
[5958]	26/02/02	4,385	4,485	4,385	4,405	+25	+0.57	600	-
[5958]	26/01/30	4,405	4,445	4,300	4,380	-60	-1.35	8,000	-
[5958]	26/01/29	4,510	4,595	4,435	4,440	-65	-1.44	1,900	-
[5958]	26/01/28	4,550	4,550	4,505	4,505	-25	-0.55	1,000	-
[5958]	26/01/27	4,560	4,575	4,530	4,530	-40	-0.88	2,500	-
[5958]	26/01/26	4,555	4,610	4,555	4,570	-10	-0.22	1,500	-
[5958]	26/01/23	4,675	4,675	4,580	4,580	-75	-1.61	1,100	-
[5958]	26/01/22	4,635	4,705	4,635	4,655	+50	+1.09	1,300	-
[5958]	26/01/21	4,615	4,660	4,600	4,605	-20	-0.43	2,400	-
[5958]	26/01/20	4,695	4,695	4,625	4,625	-65	-1.39	2,900	-
[5958]	26/01/19	4,625	4,715	4,615	4,690	+75	+1.63	2,800	-
[5958]	26/01/16	4,620	4,625	4,570	4,615	+5	+0.11	2,200	-
[5958]	26/01/15	4,555	4,610	4,520	4,610	+50	+1.10	10,800	-
[5958]	26/01/14	4,635	4,695	4,560	4,560	-75	-1.62	7,400	-
[5958]	26/01/13	4,940	4,940	4,590	4,635	-95	-2.01	17,700	-
[5958]	26/01/09	4,590	4,785	4,590	4,730	+140	+3.05	6,200	-
[5958]	26/01/08	4,555	4,590	4,545	4,590	+45	+0.99	2,600	-
[5958]	26/01/07	4,500	4,600	4,445	4,545	+45	+1.00	5,800	-
[5958]	26/01/06	4,395	4,500	4,325	4,500	+105	+2.39	4,500	-
[5958]	26/01/05	4,370	4,395	4,315	4,395	+70	+1.62	3,500	-
[5958]	25/12/30	4,335	4,335	4,290	4,325	0	0.00	12,400	-
[5958]	25/12/29	4,435	4,435	4,265	4,325	+15	+0.35	6,800	-
[5958]	25/12/26	4,330	4,330	4,305	4,310	-20	-0.46	1,300	-
[5958]	25/12/25	4,335	4,335	4,310	4,330	+5	+0.12	1,500	-
[5958]	25/12/24	4,345	4,345	4,310	4,325	0	0.00	800	-
[5958]	25/12/23	4,290	4,325	4,290	4,325	+20	+0.46	1,400	-
[5958]	25/12/22	4,280	4,340	4,270	4,305	+30	+0.70	1,900	-
[5958]	25/12/19	4,270	4,300	4,270	4,275	+5	+0.12	1,000	-
[5958]	25/12/18	4,335	4,335	4,255	4,270	-65	-1.50	1,600	-
[5958]	25/12/17	4,270	4,375	4,255	4,335	+65	+1.52	7,800	-
[5958]	25/12/16	4,220	4,270	4,220	4,270	+20	+0.47	2,400	-
[5958]	25/12/15	4,245	4,260	4,200	4,250	+30	+0.71	4,900	-
[5958]	25/12/12	4,220	4,250	4,220	4,220	-5	-0.12	3,900	-
[5958]	25/12/11	4,285	4,285	4,225	4,225	-30	-0.71	2,900	-
[5958]	25/12/10	4,245	4,255	4,205	4,255	+30	+0.71	3,400	-
[5958]	25/12/09	4,235	4,235	4,225	4,225	-10	-0.24	600	-
[5958]	25/12/08	4,275	4,275	4,220	4,235	-5	-0.12	2,100	-
[5958]	25/12/05	4,285	4,295	4,230	4,240	-40	-0.93	1,400	-
[5958]	25/12/04	4,240	4,280	4,210	4,280	+40	+0.94	2,800	-
[5958]	25/12/03	4,250	4,260	4,240	4,240	-40	-0.93	1,700	-
[5958]	25/12/02	4,240	4,280	4,240	4,280	+30	+0.71	4,400	-
[5958]	25/12/01	4,255	4,280	4,245	4,250	-20	-0.47	2,000	-
[5958]	25/11/28	4,255	4,270	4,250	4,270	0	0.00	3,200	-
[5958]	25/11/27	4,310	4,310	4,270	4,270	-40	-0.93	4,200	-
[5958]	25/11/26	4,290	4,430	4,280	4,310	-30	-0.69	3,900	-
[5958]	25/11/25	4,355	4,355	4,265	4,340	+30	+0.70	2,600	-
[5958]	25/11/21	4,245	4,310	4,225	4,310	+60	+1.41	1,600	-
[5958]	25/11/20	4,300	4,365	4,250	4,250	-40	-0.93	2,700	-
[5958]	25/11/19	4,240	4,300	4,205	4,290	+85	+2.02	2,500	-
[5958]	25/11/18	4,325	4,325	4,205	4,205	-105	-2.44	1,900	-
[5958]	25/11/17	4,385	4,385	4,260	4,310	-5	-0.12	2,200	-
[5958]	25/11/14	4,415	4,420	4,315	4,315	-100	-2.27	2,100	-
[5958]	25/11/13	4,440	4,445	4,385	4,415	+25	+0.57	1,100	-
[5958]	25/11/12	4,420	4,425	4,385	4,390	-60	-1.35	3,300	-
[5958]	25/11/11	4,415	4,450	4,370	4,450	+50	+1.14	3,500	-
[5958]	25/11/10	4,325	4,400	4,260	4,400	+90	+2.09	2,600	-
[5958]	25/11/07	4,450	4,565	4,250	4,310	-140	-3.15	13,800	-
[5958]	25/11/06	4,410	4,480	4,405	4,450	+15	+0.34	2,400	-
[5958]	25/11/05	4,525	4,525	4,435	4,435	-90	-1.99	3,900	-
[5958]	25/11/04	4,585	4,585	4,525	4,525	-60	-1.31	2,600	-
[5958]	25/10/31	4,660	4,660	4,575	4,585	-75	-1.61	1,700	-
[5958]	25/10/30	4,580	4,660	4,510	4,660	+110	+2.42	5,300	-
[5958]	25/10/29	4,505	4,570	4,500	4,550	+45	+1.00	6,100	-
[5958]	25/10/28	4,525	4,545	4,505	4,505	-55	-1.21	7,300	-
[5958]	25/10/27	4,660	4,660	4,510	4,560	-30	-0.65	9,100	-
[5958]	25/10/24	4,585	4,625	4,500	4,590	0	0.00	7,300	-
[5958]	25/10/23	4,415	4,600	4,415	4,590	+225	+5.15	17,700	-
[5958]	25/10/22	4,270	4,410	4,240	4,365	+95	+2.22	5,200	-
[5958]	25/10/21	4,260	4,285	4,215	4,270	+10	+0.23	3,000	-
[5958]	25/10/20	4,260	4,305	4,240	4,260	+35	+0.83	2,400	-
[5958]	25/10/17	4,355	4,355	4,205	4,225	-130	-2.99	4,100	-
[5958]	25/10/16	4,215	4,375	4,215	4,355	+140	+3.32	8,200	-
[5958]	25/10/15	4,205	4,260	4,165	4,215	+5	+0.12	5,100	-
[5958]	25/10/14	4,135	4,230	4,135	4,210	-55	-1.29	5,900	-
[5958]	25/10/10	4,190	4,265	4,100	4,265	+75	+1.79	13,500	-
[5958]	25/10/09	4,250	4,250	4,165	4,190	-30	-0.71	3,800	-
[5958]	25/10/08	4,185	4,240	4,170	4,220	+85	+2.06	8,200	-
[5958]	25/10/07	4,130	4,245	4,120	4,135	+20	+0.49	9,400	-
[5958]	25/10/06	4,030	4,130	4,025	4,115	+125	+3.13	6,800	-
[5958]	25/10/03	3,980	4,050	3,980	3,990	0	0.00	8,300	-
[5958]	25/10/02	4,010	4,010	3,925	3,990	0	0.00	4,000	-
[5958]	25/10/01	4,065	4,065	3,930	3,990	-80	-1.97	10,200	-
[5958]	25/09/30	4,090	4,095	4,015	4,070	-55	-1.33	14,500	-
[5958]	25/09/29	4,050	4,125	4,050	4,125	-45	-1.08	41,000	-
[5958]	25/09/26	4,145	4,175	4,130	4,170	+20	+0.48	5,900	-
[5958]	25/09/25	4,195	4,195	4,140	4,150	-45	-1.07	2,200	-
[5958]	25/09/24	4,175	4,195	4,160	4,195	+25	+0.60	1,800	-
[5958]	25/09/22	4,160	4,190	4,160	4,170	+10	+0.24	1,400	-
[5958]	25/09/19	4,140	4,160	4,120	4,160	+40	+0.97	2,600	-
[5958]	25/09/18	4,145	4,145	4,080	4,120	+5	+0.12	3,900	-
[5958]	25/09/17	4,140	4,140	4,110	4,115	0	0.00	1,300	-
[5958]	25/09/16	4,145	4,150	4,115	4,115	-30	-0.72	1,600	-
[5958]	25/09/12	4,170	4,180	4,115	4,145	-35	-0.84	5,900	-
[5958]	25/09/11	4,240	4,240	4,155	4,180	-35	-0.83	4,600	-
[5958]	25/09/10	4,255	4,255	4,180	4,215	-5	-0.12	4,800	-
[5958]	25/09/09	4,255	4,255	4,200	4,220	0	0.00	5,000	-
[5958]	25/09/08	4,320	4,320	4,200	4,220	-85	-1.97	5,900	-
[5958]	25/09/05	4,250	4,305	4,250	4,305	+70	+1.65	4,500	-