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
[5982]	26/10/29	3,870	3,870	3,800	3,840	-15.0	-0.39	3,000	61,108,969,472
[5982]	26/10/28	3,935	3,950	3,800	3,855	-90.0	-2.28	3,300	61,347,676,160
[5982]	26/10/27	3,950	3,980	3,920	3,945	-5.0	-0.13	3,900	62,779,916,288
[5982]	26/10/26	4,005	4,005	3,930	3,950	-5.0	-0.13	5,400	62,859,485,184
[5982]	26/10/23	3,990	3,990	3,950	3,955	-10.0	-0.25	5,800	62,939,054,080
[5982]	26/10/22	3,980	4,000	3,960	3,965	-10.0	-0.25	3,100	63,098,191,872
[5982]	26/10/21	3,965	4,000	3,955	3,975	-5.0	-0.13	5,600	63,257,329,664
[5982]	26/10/20	3,980	4,005	3,955	3,980	+20.0	+0.51	5,300	63,336,898,560
[5982]	26/10/19	4,055	4,055	3,960	3,960	-25.0	-0.63	7,700	63,018,622,976
[5982]	26/10/16	3,985	3,990	3,955	3,985	+10.0	+0.25	3,800	63,416,467,456
[5982]	26/10/15	3,970	4,000	3,955	3,975	-15.0	-0.38	2,800	63,257,329,664
[5982]	26/10/14	4,000	4,015	3,990	3,990	-10.0	-0.25	800	63,496,036,352
[5982]	26/10/13	4,005	4,025	3,980	4,000	-15.0	-0.37	3,100	63,655,174,144
[5982]	26/10/09	4,040	4,040	3,980	4,015	-30.0	-0.74	3,300	63,847,710,720
[5982]	26/10/08	3,970	4,045	3,970	4,045	+45.0	+1.12	5,000	64,324,780,032
[5982]	26/10/07	3,980	4,035	3,960	4,000	+20.0	+0.50	5,200	63,609,176,064
[5982]	26/10/06	4,015	4,050	3,980	3,980	-40.0	-1.00	2,200	63,291,129,856
[5982]	26/10/05	4,025	4,025	3,990	4,020	-5.0	-0.12	1,800	63,927,222,272
[5982]	26/10/02	4,065	4,095	4,025	4,025	-40.0	-0.98	1,200	64,006,733,824
[5982]	26/10/01	4,070	4,085	4,040	4,065	-10.0	-0.25	3,400	64,642,826,240
[5982]	26/09/30	4,120	4,120	4,045	4,075	+25.0	+0.62	6,900	64,801,849,344
[5982]	26/09/29	4,075	4,075	4,050	4,050	-25.0	-0.61	800	64,404,291,584
[5982]	26/09/28	4,105	4,105	4,050	4,075	-5.0	-0.12	2,300	64,801,849,344
[5982]	26/09/25	4,095	4,095	4,050	4,080	+5.0	+0.12	1,600	64,881,360,896
[5982]	26/09/24	4,180	4,180	4,060	4,075	-35.0	-0.85	2,900	64,801,849,344
[5982]	26/09/18	4,140	4,140	4,100	4,110	-20.0	-0.48	2,100	65,358,430,208
[5982]	26/09/17	4,175	4,175	4,120	4,130	-20.0	-0.48	5,500	65,676,472,320
[5982]	26/09/16	4,145	4,150	4,130	4,150	+25.0	+0.61	2,700	65,994,518,528
[5982]	26/09/15	4,145	4,145	4,125	4,125	-20.0	-0.48	1,100	65,596,960,768
[5982]	26/09/14	4,150	4,155	4,130	4,145	0	+0.00	3,600	65,915,006,976
[5982]	26/09/11	4,120	4,145	4,120	4,145	0	+0.00	1,600	65,915,006,976
[5982]	26/09/10	4,135	4,155	4,115	4,145	-15.0	-0.36	1,900	65,915,006,976
[5982]	26/09/09	4,160	4,160	4,125	4,160	0	+0.00	1,700	66,153,541,632
[5982]	26/09/08	4,135	4,160	4,120	4,160	0	+0.00	1,700	66,153,541,632
[5982]	26/09/07	4,175	4,175	4,135	4,160	-5.0	-0.12	3,500	66,153,541,632
[5982]	26/09/04	4,155	4,170	4,140	4,165	+10.0	+0.24	4,300	66,233,053,184
[5982]	26/09/03	4,145	4,155	4,140	4,155	-5.0	-0.12	900	66,074,030,080
[5982]	26/09/02	4,160	4,180	4,160	4,160	-20.0	-0.48	700	66,153,541,632
[5982]	26/09/01	4,125	4,180	4,125	4,180	+40.0	+0.97	3,000	66,471,587,840
[5982]	26/08/31	4,180	4,200	4,135	4,140	+10.0	+0.24	4,300	65,835,495,424
[5982]	26/08/28	4,095	4,155	4,040	4,130	-95.0	-2.25	7,300	65,676,472,320
[5982]	26/08/27	4,220	4,315	4,185	4,225	+65.0	+1.56	12,100	67,187,191,808
[5982]	26/08/26	4,180	4,215	4,150	4,160	-5.0	-0.12	3,000	66,153,541,632
[5982]	26/08/25	4,165	4,185	4,160	4,165	-25.0	-0.60	1,800	66,233,053,184
[5982]	26/08/24	4,155	4,215	4,155	4,190	+40.0	+0.96	3,800	66,630,610,944
[5982]	26/08/21	4,110	4,150	4,110	4,150	+80.0	+1.97	3,000	65,994,518,528
[5982]	26/08/20	4,085	4,130	4,070	4,070	-5.0	-0.12	3,400	64,722,337,792
[5982]	26/08/19	4,170	4,180	4,075	4,075	-50.0	-1.21	3,500	64,801,849,344
[5982]	26/08/18	4,090	4,155	4,090	4,125	+35.0	+0.86	3,700	65,596,960,768
[5982]	26/08/17	4,070	4,125	4,070	4,090	+5.0	+0.12	5,500	65,040,384,000
[5982]	26/08/14	4,075	4,115	4,065	4,085	-10.0	-0.24	2,400	64,960,872,448
[5982]	26/08/13	4,085	4,115	4,080	4,095	0	+0.00	2,600	65,119,895,552
[5982]	26/08/12	4,110	4,130	4,050	4,095	-50.0	-1.21	3,100	65,119,895,552
[5982]	26/08/10	4,230	4,230	4,105	4,145	+55.0	+1.34	5,300	65,915,006,976
[5982]	26/08/07	4,080	4,090	4,070	4,090	+60.0	+1.49	2,200	65,040,384,000
[5982]	26/08/06	4,065	4,065	4,020	4,030	-10.0	-0.25	2,100	64,086,245,376
[5982]	26/08/05	4,080	4,080	4,035	4,040	+5.0	+0.12	1,900	64,245,268,480
[5982]	26/08/04	4,070	4,070	4,010	4,035	0	+0.00	3,900	64,165,756,928
[5982]	26/08/03	4,100	4,130	4,035	4,035	-25.0	-0.62	5,200	64,165,756,928
[5982]	26/07/31	4,085	4,085	4,030	4,060	+45.0	+1.12	1,400	64,563,314,688
[5982]	26/07/30	4,040	4,045	3,990	4,015	0	+0.00	3,500	63,847,710,720
[5982]	26/07/29	4,000	4,055	4,000	4,015	+15.0	+0.38	6,600	63,847,710,720
[5982]	26/07/28	4,115	4,150	4,000	4,000	-45.0	-1.11	5,000	63,609,176,064
[5982]	26/07/27	4,215	4,250	4,025	4,045	+110.0	+2.80	12,900	64,324,780,032
[5982]	26/07/24	3,955	3,955	3,865	3,935	+15.0	+0.38	4,200	62,575,525,888
[5982]	26/07/23	3,890	3,925	3,845	3,920	+80.0	+2.08	4,000	62,336,991,232
[5982]	26/07/22	3,890	3,905	3,840	3,840	-50.0	-1.29	4,600	61,064,810,496
[5982]	26/07/21	3,945	3,965	3,845	3,890	-30.0	-0.77	5,400	61,859,921,920
[5982]	26/07/17	3,925	3,925	3,890	3,920	-5	-0.13	2,400	-
[5982]	26/07/16	3,965	4,005	3,900	3,925	-35	-0.88	3,200	-
[5982]	26/07/15	4,065	4,070	3,960	3,960	-65	-1.61	3,900	-
[5982]	26/07/14	3,975	4,085	3,975	4,025	+70	+1.77	7,600	-
[5982]	26/07/13	4,050	4,050	3,880	3,955	-95	-2.35	11,300	-
[5982]	26/07/10	4,105	4,130	3,985	4,050	-15	-0.37	4,300	-
[5982]	26/07/09	4,010	4,070	4,005	4,065	+60	+1.50	2,800	-
[5982]	26/07/08	4,030	4,030	3,975	4,005	-25	-0.62	5,500	-
[5982]	26/07/07	4,005	4,030	3,960	4,030	+65	+1.64	3,300	-
[5982]	26/07/06	3,925	3,980	3,900	3,965	+40	+1.02	8,800	-
[5982]	26/07/03	3,875	3,935	3,875	3,925	+60	+1.55	3,600	-
[5982]	26/07/02	3,900	3,915	3,840	3,865	+15	+0.39	3,600	-
[5982]	26/07/01	3,860	3,960	3,840	3,850	+10	+0.26	4,700	-
[5982]	26/06/30	3,860	3,860	3,790	3,840	+20	+0.52	3,900	-
[5982]	26/06/29	3,840	3,895	3,800	3,820	+20	+0.53	5,700	-
[5982]	26/06/26	3,800	3,860	3,800	3,800	-25	-0.65	4,000	-
[5982]	26/06/25	3,825	3,900	3,825	3,825	+35	+0.92	12,300	-
[5982]	26/06/24	3,790	3,875	3,790	3,790	+10	+0.26	5,800	-
[5982]	26/06/23	3,780	3,850	3,775	3,780	0	0.00	4,400	-
[5982]	26/06/22	3,810	3,830	3,745	3,780	+10	+0.27	9,200	-
[5982]	26/06/19	3,865	3,900	3,760	3,770	-65	-1.69	4,600	-
[5982]	26/06/18	3,910	3,910	3,785	3,835	-65	-1.67	4,100	-
[5982]	26/06/17	3,935	3,935	3,855	3,900	-35	-0.89	1,000	-
[5982]	26/06/16	3,950	3,985	3,900	3,935	+105	+2.74	1,100	-
[5982]	26/06/15	3,870	3,870	3,690	3,830	+30	+0.79	2,900	-
[5982]	26/06/12	3,875	3,875	3,745	3,800	+20	+0.53	3,200	-
[5982]	26/06/11	3,810	3,845	3,700	3,780	+40	+1.07	5,400	-
[5982]	26/06/10	3,845	3,845	3,740	3,740	-65	-1.71	4,300	-
[5982]	26/06/09	3,810	3,820	3,610	3,805	+205	+5.69	13,300	-
[5982]	26/06/08	4,110	4,110	3,555	3,600	+190	+5.57	63,800	-
[5982]	26/06/05	3,415	3,475	3,410	3,410	-5	-0.15	10,500	-
[5982]	26/06/04	3,415	3,510	3,410	3,415	-45	-1.30	8,900	-
[5982]	26/06/03	3,465	3,535	3,460	3,460	-5	-0.14	2,700	-
[5982]	26/06/02	3,470	3,535	3,450	3,465	-10	-0.29	5,300	-
[5982]	26/06/01	3,625	3,655	3,450	3,475	-150	-4.14	8,800	-
[5982]	26/05/29	3,625	3,665	3,605	3,625	-5	-0.14	2,900	-
[5982]	26/05/28	3,665	3,675	3,610	3,630	-175	-4.60	5,900	-
[5982]	26/05/27	3,770	3,830	3,740	3,805	+65	+1.74	1,200	-
[5982]	26/05/26	3,740	3,805	3,680	3,740	+35	+0.94	6,700	-
[5982]	26/05/25	3,680	3,765	3,675	3,705	+65	+1.79	3,000	-
[5982]	26/05/22	3,610	3,690	3,610	3,640	+45.0	+1.25	1,800	-
[5982]	26/05/21	3,630	3,695	3,580	3,595	-35.0	-0.96	4,800	-
[5982]	26/05/20	3,630	3,630	3,620	3,630	+15.0	+0.41	700	-
[5982]	26/05/19	3,650	3,685	3,600	3,615	0	+0.00	4,400	-
[5982]	26/05/18	3,615	3,620	3,615	3,615	+10.0	+0.28	600	-
[5982]	26/05/15	3,600	3,615	3,590	3,605	-10.0	-0.28	3,000	-
[5982]	26/05/14	3,560	3,700	3,560	3,615	-5.0	-0.14	5,800	-
[5982]	26/05/13	3,590	3,645	3,545	3,620	+20.0	+0.56	2,900	-
[5982]	26/05/12	3,650	3,655	3,595	3,600	0	+0.00	5,700	-
[5982]	26/05/11	3,700	3,700	3,600	3,600	-50.0	-1.37	7,400	-
[5982]	26/05/08	3,725	3,740	3,650	3,650	-60.0	-1.62	5,800	-
[5982]	26/05/07	3,690	3,730	3,670	3,710	+40.0	+1.09	4,700	-
[5982]	26/05/01	3,700	3,700	3,670	3,670	-55.0	-1.48	4,800	-
[5982]	26/04/30	3,780	3,780	3,710	3,725	-55.0	-1.46	11,900	-
[5982]	26/04/28	3,780	3,780	3,760	3,780	0	+0.00	800	-
[5982]	26/04/27	3,805	3,810	3,780	3,780	-30	-0.79	2,400	-
[5982]	26/04/24	3,850	3,880	3,810	3,810	-35	-0.91	1,900	-
[5982]	26/04/23	3,925	3,940	3,830	3,845	-100	-2.53	6,300	-
[5982]	26/04/22	3,975	3,975	3,925	3,945	-30	-0.75	1,000	-
[5982]	26/04/21	3,940	3,975	3,905	3,975	+55	+1.40	1,000	-
[5982]	26/04/20	3,910	3,935	3,890	3,920	-60	-1.51	4,100	-
[5982]	26/04/17	3,980	3,990	3,955	3,980	+40	+1.02	900	-
[5982]	26/04/16	4,025	4,025	3,940	3,940	-20	-0.51	1,900	-
[5982]	26/04/15	3,970	3,990	3,925	3,960	+20	+0.51	1,100	-
[5982]	26/04/14	4,005	4,035	3,920	3,940	-105	-2.60	2,700	-
[5982]	26/04/13	4,145	4,145	4,000	4,045	+40	+1.00	3,700	-
[5982]	26/04/10	3,940	4,010	3,905	4,005	-5	-0.12	4,300	-
[5982]	26/04/09	3,960	4,015	3,950	4,010	+50	+1.26	2,300	-
[5982]	26/04/08	3,960	3,960	3,960	3,960	0	0.00	100	-
[5982]	26/04/07	3,920	3,965	3,910	3,960	+45	+1.15	5,900	-
[5982]	26/04/06	3,960	4,010	3,905	3,915	-20	-0.51	1,500	-
[5982]	26/04/03	3,890	3,995	3,890	3,935	+45	+1.16	3,400	-
[5982]	26/04/02	4,010	4,025	3,890	3,890	-120	-2.99	13,100	-
[5982]	26/04/01	3,975	4,030	3,930	4,010	+95	+2.43	4,600	-
[5982]	26/03/31	3,955	4,000	3,850	3,915	-40	-1.01	12,300	-
[5982]	26/03/30	4,040	4,045	3,955	3,955	-160	-3.89	2,700	-
[5982]	26/03/27	4,145	4,160	4,080	4,115	+20	+0.49	3,100	-
[5982]	26/03/26	4,010	4,155	4,010	4,095	+85	+2.12	9,400	-
[5982]	26/03/25	3,925	4,075	3,900	4,010	+110	+2.82	8,400	-
[5982]	26/03/24	3,890	3,925	3,855	3,900	+50	+1.30	3,500	-
[5982]	26/03/23	3,940	3,940	3,845	3,850	-90	-2.28	5,800	-
[5982]	26/03/19	3,960	3,960	3,910	3,940	-20	-0.51	1,300	-
[5982]	26/03/18	3,850	3,990	3,850	3,960	+160	+4.21	10,300	-
[5982]	26/03/17	3,850	3,875	3,800	3,800	-65	-1.68	3,000	-
[5982]	26/03/16	3,900	3,930	3,850	3,865	-60	-1.53	3,400	-
[5982]	26/03/13	3,995	4,000	3,900	3,925	-40	-1.01	7,200	-
[5982]	26/03/12	3,960	3,985	3,930	3,965	-30	-0.75	1,300	-
[5982]	26/03/11	3,955	4,005	3,930	3,995	-30	-0.75	10,000	-
[5982]	26/03/10	3,865	4,030	3,865	4,025	+115	+2.94	3,300	-
[5982]	26/03/09	3,870	3,990	3,835	3,910	-60	-1.51	7,300	-
[5982]	26/03/06	3,910	3,980	3,895	3,970	+65	+1.66	5,400	-
[5982]	26/03/05	3,925	3,980	3,900	3,905	+15	+0.39	7,000	-
[5982]	26/03/04	3,965	3,970	3,890	3,890	-190	-4.66	3,600	-
[5982]	26/03/03	4,020	4,085	3,980	4,080	+15	+0.37	5,700	-
[5982]	26/03/02	3,895	4,065	3,895	4,065	-40	-0.97	12,700	-
[5982]	26/02/27	4,115	4,115	4,010	4,105	-10	-0.24	6,000	-
[5982]	26/02/26	4,140	4,180	4,030	4,115	-120	-2.83	8,600	-
[5982]	26/02/25	4,210	4,250	4,200	4,235	-20	-0.47	5,400	-
[5982]	26/02/24	4,080	4,255	4,060	4,255	+195	+4.80	10,900	-
[5982]	26/02/20	4,110	4,110	4,050	4,060	-5	-0.12	3,800	-
[5982]	26/02/19	4,055	4,105	4,045	4,065	+10	+0.25	7,000	-
[5982]	26/02/18	4,045	4,060	4,005	4,055	+30	+0.75	9,800	-
[5982]	26/02/17	4,075	4,080	4,025	4,025	-35	-0.86	8,800	-
[5982]	26/02/16	4,065	4,080	4,040	4,060	-5	-0.12	7,700	-
[5982]	26/02/13	4,050	4,065	4,010	4,065	+30	+0.74	14,900	-
[5982]	26/02/12	4,020	4,050	4,000	4,035	+15	+0.37	13,200	-
[5982]	26/02/10	3,935	4,035	3,920	4,020	+85	+2.16	12,200	-
[5982]	26/02/09	3,880	4,015	3,855	3,935	+55	+1.42	11,900	-
[5982]	26/02/06	3,840	3,880	3,800	3,880	+40	+1.04	8,300	-
[5982]	26/02/05	3,785	3,845	3,745	3,840	+85	+2.26	12,400	-
[5982]	26/02/04	3,770	3,885	3,705	3,755	0	0.00	21,200	-
[5982]	26/02/03	3,875	3,950	3,700	3,755	-50	-1.31	59,200	-
[5982]	26/02/02	3,810	3,900	3,720	3,805	+105	+2.84	38,500	-
[5982]	26/01/30	3,705	3,755	3,685	3,700	-5	-0.13	13,500	-
[5982]	26/01/29	3,655	3,830	3,655	3,705	+25	+0.68	25,500	-
[5982]	26/01/28	3,740	3,760	3,600	3,680	-75	-2.00	28,000	-
[5982]	26/01/27	3,745	3,805	3,745	3,755	-10	-0.27	1,300	-
[5982]	26/01/26	3,735	3,920	3,680	3,765	+15	+0.40	13,300	-
[5982]	26/01/23	3,790	3,790	3,750	3,750	-40	-1.06	3,000	-
[5982]	26/01/22	3,810	3,855	3,790	3,790	-15	-0.39	2,600	-
[5982]	26/01/21	3,775	3,890	3,775	3,805	0	0.00	9,200	-
[5982]	26/01/20	3,775	3,805	3,740	3,805	+5	+0.13	1,900	-
[5982]	26/01/19	3,810	3,810	3,770	3,800	+55	+1.47	2,000	-
[5982]	26/01/16	3,745	3,745	3,715	3,745	0	0.00	700	-
[5982]	26/01/15	3,705	3,745	3,655	3,745	+15	+0.40	3,300	-
[5982]	26/01/14	3,680	3,900	3,635	3,730	+60	+1.63	16,300	-
[5982]	26/01/13	3,780	3,780	3,625	3,670	-80	-2.13	13,600	-
[5982]	26/01/09	3,725	3,755	3,715	3,750	+25	+0.67	7,100	-
[5982]	26/01/08	3,720	3,745	3,695	3,725	-15	-0.40	3,600	-
[5982]	26/01/07	3,705	3,740	3,705	3,740	+20	+0.54	4,000	-
[5982]	26/01/06	3,705	3,750	3,670	3,720	+15	+0.40	3,900	-
[5982]	26/01/05	3,710	3,725	3,705	3,705	+5	+0.14	4,000	-
[5982]	25/12/30	3,695	3,715	3,685	3,700	-30	-0.80	400	-
[5982]	25/12/29	3,695	3,750	3,695	3,730	+25	+0.67	1,300	-
[5982]	25/12/26	3,745	3,745	3,645	3,705	-5	-0.13	2,700	-
[5982]	25/12/25	3,670	3,710	3,665	3,710	+80	+2.20	2,500	-
[5982]	25/12/24	3,640	3,675	3,630	3,630	-10	-0.27	1,000	-
[5982]	25/12/23	3,635	3,655	3,635	3,640	+25	+0.69	500	-
[5982]	25/12/22	3,710	3,710	3,605	3,615	-95	-2.56	7,400	-
[5982]	25/12/19	3,645	3,725	3,645	3,710	+50	+1.37	1,500	-
[5982]	25/12/18	3,805	3,805	3,645	3,660	-180	-4.69	5,100	-
[5982]	25/12/17	3,750	3,840	3,680	3,840	+90	+2.40	4,900	-
[5982]	25/12/16	3,575	3,750	3,575	3,750	+165	+4.60	3,700	-
[5982]	25/12/15	3,635	3,685	3,575	3,585	-15	-0.42	7,400	-
[5982]	25/12/12	3,585	3,700	3,575	3,600	0	0.00	7,700	-
[5982]	25/12/11	3,635	3,635	3,580	3,600	-30	-0.83	1,800	-
[5982]	25/12/10	3,735	3,760	3,615	3,630	+30	+0.83	6,700	-
[5982]	25/12/09	3,540	3,970	3,530	3,600	+70	+1.98	12,300	-
[5982]	25/12/08	3,595	3,600	3,500	3,530	-65	-1.81	6,700	-
[5982]	25/12/05	3,525	3,670	3,525	3,595	+60	+1.70	4,900	-
[5982]	25/12/04	3,540	3,585	3,515	3,535	-10	-0.28	3,800	-
[5982]	25/12/03	3,530	3,585	3,525	3,545	+15	+0.42	1,900	-
[5982]	25/12/02	3,525	3,590	3,525	3,530	-10	-0.28	3,700	-
[5982]	25/12/01	3,600	3,600	3,540	3,540	-60	-1.67	1,400	-
[5982]	25/11/28	3,585	3,625	3,545	3,600	+45	+1.27	2,600	-
[5982]	25/11/27	3,585	3,585	3,540	3,555	-65	-1.80	1,800	-
[5982]	25/11/26	3,610	3,630	3,585	3,620	-25	-0.69	1,500	-
[5982]	25/11/25	3,635	3,645	3,570	3,645	+45	+1.25	12,400	-
[5982]	25/11/21	3,485	3,600	3,485	3,600	+80	+2.27	2,500	-
[5982]	25/11/20	3,620	3,620	3,500	3,520	-100	-2.76	4,600	-
[5982]	25/11/19	3,505	3,630	3,505	3,620	+125	+3.58	8,100	-
[5982]	25/11/18	3,495	3,520	3,485	3,495	0	0.00	2,300	-
[5982]	25/11/17	3,515	3,555	3,465	3,495	-15	-0.43	5,400	-
[5982]	25/11/14	3,505	3,560	3,505	3,510	-25	-0.71	2,000	-
[5982]	25/11/13	3,520	3,550	3,505	3,535	+10	+0.28	1,000	-
[5982]	25/11/12	3,495	3,530	3,490	3,525	+45	+1.29	1,600	-
[5982]	25/11/11	3,530	3,565	3,480	3,480	-50	-1.42	2,800	-
[5982]	25/11/10	3,485	3,575	3,485	3,530	+25	+0.71	3,100	-
[5982]	25/11/07	3,480	3,545	3,480	3,505	-15	-0.43	4,200	-
[5982]	25/11/06	3,510	3,570	3,480	3,520	-5	-0.14	3,900	-
[5982]	25/11/05	3,565	3,665	3,525	3,525	-110	-3.03	4,300	-
[5982]	25/11/04	3,490	3,705	3,455	3,635	+160	+4.60	16,100	-
[5982]	25/10/31	3,500	3,500	3,445	3,475	-30	-0.86	1,400	-
[5982]	25/10/30	3,450	3,505	3,450	3,505	+80	+2.34	2,600	-
[5982]	25/10/29	3,485	3,555	3,425	3,425	-50	-1.44	5,300	-
[5982]	25/10/28	3,505	3,545	3,475	3,475	-75	-2.11	3,000	-
[5982]	25/10/27	3,605	3,635	3,540	3,550	-20	-0.56	4,500	-
[5982]	25/10/24	3,565	3,575	3,555	3,570	+60	+1.71	3,500	-
[5982]	25/10/23	3,550	3,555	3,510	3,510	-55	-1.54	2,100	-
[5982]	25/10/22	3,560	3,645	3,535	3,565	-30	-0.83	3,500	-
[5982]	25/10/21	3,680	3,680	3,560	3,595	-90	-2.44	8,100	-
[5982]	25/10/20	3,525	3,700	3,525	3,685	+180	+5.14	11,600	-
[5982]	25/10/17	3,605	3,640	3,505	3,505	-100	-2.77	2,200	-
[5982]	25/10/16	3,640	3,640	3,590	3,605	-55	-1.50	1,100	-
[5982]	25/10/15	3,535	3,765	3,500	3,660	+195	+5.63	14,800	-
[5982]	25/10/14	3,550	3,565	3,400	3,465	-155	-4.28	8,100	-
[5982]	25/10/10	3,630	3,700	3,555	3,620	+60	+1.69	9,100	-
[5982]	25/10/09	3,575	3,610	3,535	3,560	-45	-1.25	3,300	-
[5982]	25/10/08	3,505	3,650	3,500	3,605	+105	+3.00	3,200	-
[5982]	25/10/07	3,565	3,590	3,500	3,500	-100	-2.78	4,700	-
[5982]	25/10/06	3,625	3,625	3,600	3,600	+45	+1.27	1,000	-
[5982]	25/10/03	3,625	3,625	3,510	3,555	-105	-2.87	2,400	-
[5982]	25/10/02	3,755	3,755	3,655	3,660	-120	-3.17	800	-
[5982]	25/10/01	3,840	3,840	3,745	3,780	-15	-0.40	8,200	-
[5982]	25/09/30	3,805	3,805	3,795	3,795	+35	+0.93	400	-
[5982]	25/09/29	3,625	3,760	3,625	3,760	+65	+1.76	2,000	-
[5982]	25/09/26	3,755	3,755	3,665	3,695	-90	-2.38	2,200	-
[5982]	25/09/25	3,840	3,840	3,705	3,785	-75	-1.94	3,300	-
[5982]	25/09/24	3,810	3,965	3,800	3,860	+110	+2.93	8,200	-
[5982]	25/09/22	3,700	3,810	3,650	3,750	+55	+1.49	15,800	-
[5982]	25/09/19	3,695	3,695	3,655	3,695	+65	+1.79	3,900	-
[5982]	25/09/18	3,635	3,635	3,605	3,630	-40	-1.09	1,000	-
[5982]	25/09/17	3,630	3,670	3,580	3,670	+10	+0.27	4,100	-
[5982]	25/09/16	3,645	3,660	3,630	3,660	+15	+0.41	1,600	-
[5982]	25/09/12	3,725	3,725	3,645	3,645	-80	-2.15	2,700	-
[5982]	25/09/11	3,725	3,800	3,700	3,725	+40	+1.09	3,100	-
[5982]	25/09/10	3,655	3,685	3,510	3,685	+70	+1.94	6,600	-
[5982]	25/09/09	3,560	3,660	3,535	3,615	+55	+1.54	5,200	-
[5982]	25/09/08	3,535	3,560	3,535	3,560	+5	+0.14	2,100	-
[5982]	25/09/05	3,555	3,560	3,530	3,555	-5	-0.14	1,400	-