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
[5992]	26/10/29	3,405	3,405	2,845	2,845	-700.0	-19.75	368,100	71,762,395,136
[5992]	26/10/28	3,710	3,760	3,045	3,545	-165.0	-4.45	335,300	89,419,218,944
[5992]	26/10/27	3,705	3,725	3,695	3,710	-5.0	-0.13	52,800	93,581,189,120
[5992]	26/10/26	3,700	3,735	3,675	3,715	+20.0	+0.54	56,000	93,707,304,960
[5992]	26/10/23	3,680	3,705	3,655	3,695	+15.0	+0.41	39,100	93,202,825,216
[5992]	26/10/22	3,700	3,730	3,680	3,680	-30.0	-0.81	33,600	92,824,469,504
[5992]	26/10/21	3,685	3,730	3,685	3,710	+25.0	+0.68	42,300	93,581,189,120
[5992]	26/10/20	3,705	3,725	3,665	3,685	-40.0	-1.07	43,200	92,950,585,344
[5992]	26/10/19	3,700	3,735	3,685	3,725	+15.0	+0.40	36,100	93,959,553,024
[5992]	26/10/16	3,700	3,720	3,690	3,710	+10.0	+0.27	27,400	93,581,189,120
[5992]	26/10/15	3,685	3,745	3,680	3,700	+10.0	+0.27	46,700	93,328,949,248
[5992]	26/10/14	3,620	3,690	3,605	3,690	+70.0	+1.93	42,800	93,076,709,376
[5992]	26/10/13	3,600	3,630	3,585	3,620	+15.0	+0.42	34,200	91,311,022,080
[5992]	26/10/09	3,595	3,610	3,575	3,605	+10.0	+0.28	31,200	90,932,666,368
[5992]	26/10/08	3,565	3,615	3,530	3,595	0	+0.00	55,100	90,680,426,496
[5992]	26/10/07	3,590	3,610	3,570	3,595	-10.0	-0.28	53,200	90,680,426,496
[5992]	26/10/06	3,600	3,615	3,570	3,605	+5.0	+0.14	33,100	90,932,666,368
[5992]	26/10/05	3,580	3,625	3,555	3,600	+20.0	+0.56	32,800	90,806,542,336
[5992]	26/10/02	3,675	3,675	3,580	3,580	-105.0	-2.85	45,300	90,302,062,592
[5992]	26/10/01	3,670	3,705	3,655	3,685	0	+0.00	36,300	92,950,585,344
[5992]	26/09/30	3,675	3,700	3,670	3,685	+5.0	+0.14	18,000	92,950,585,344
[5992]	26/09/29	3,720	3,720	3,680	3,680	-60.0	-1.60	21,800	92,824,469,504
[5992]	26/09/28	3,725	3,740	3,705	3,740	+20.0	+0.54	25,900	94,337,908,736
[5992]	26/09/25	3,700	3,735	3,700	3,720	+25.0	+0.68	17,800	93,833,428,992
[5992]	26/09/24	3,725	3,725	3,685	3,695	-40.0	-1.07	20,200	93,202,825,216
[5992]	26/09/18	3,735	3,745	3,715	3,735	0	+0.00	19,900	94,211,792,896
[5992]	26/09/17	3,710	3,750	3,710	3,735	+20.0	+0.54	23,900	94,211,792,896
[5992]	26/09/16	3,690	3,715	3,690	3,715	+20.0	+0.54	12,500	93,707,304,960
[5992]	26/09/15	3,675	3,700	3,670	3,695	+20.0	+0.54	10,600	93,202,825,216
[5992]	26/09/14	3,665	3,685	3,655	3,675	+5.0	+0.14	15,300	92,698,345,472
[5992]	26/09/11	3,650	3,690	3,645	3,670	+10.0	+0.27	24,700	92,572,229,632
[5992]	26/09/10	3,675	3,695	3,605	3,660	-10.0	-0.27	36,800	92,319,989,760
[5992]	26/09/09	3,660	3,680	3,640	3,670	+5.0	+0.14	19,500	92,572,229,632
[5992]	26/09/08	3,675	3,695	3,660	3,665	-10.0	-0.27	14,500	92,446,105,600
[5992]	26/09/07	3,690	3,700	3,675	3,675	-15.0	-0.41	13,700	92,698,345,472
[5992]	26/09/04	3,690	3,705	3,660	3,690	0	+0.00	15,600	93,076,709,376
[5992]	26/09/03	3,690	3,705	3,680	3,690	+10.0	+0.27	16,000	93,076,709,376
[5992]	26/09/02	3,700	3,720	3,680	3,680	-35.0	-0.94	27,000	92,824,469,504
[5992]	26/09/01	3,695	3,765	3,695	3,715	-5.0	-0.13	33,200	93,707,304,960
[5992]	26/08/31	3,695	3,725	3,695	3,720	0	+0.00	8,400	93,833,428,992
[5992]	26/08/28	3,705	3,765	3,705	3,720	+15.0	+0.40	30,500	93,833,428,992
[5992]	26/08/27	3,695	3,735	3,690	3,705	-10.0	-0.27	15,000	93,455,065,088
[5992]	26/08/26	3,700	3,715	3,675	3,715	+15.0	+0.41	33,700	93,707,304,960
[5992]	26/08/25	3,705	3,745	3,680	3,700	-5.0	-0.13	30,600	93,328,949,248
[5992]	26/08/24	3,730	3,745	3,705	3,705	-25.0	-0.67	17,900	93,455,065,088
[5992]	26/08/21	3,665	3,745	3,650	3,730	+60.0	+1.63	60,500	94,085,668,864
[5992]	26/08/20	3,610	3,680	3,585	3,670	+60.0	+1.66	33,400	92,572,229,632
[5992]	26/08/19	3,670	3,675	3,585	3,610	-75.0	-2.04	72,100	91,058,782,208
[5992]	26/08/18	3,690	3,765	3,655	3,685	-5.0	-0.14	37,600	92,950,585,344
[5992]	26/08/17	3,710	3,735	3,690	3,690	-45.0	-1.20	21,100	93,076,709,376
[5992]	26/08/14	3,700	3,760	3,695	3,735	+30.0	+0.81	47,700	94,211,792,896
[5992]	26/08/13	3,695	3,730	3,690	3,705	+10.0	+0.27	29,800	93,455,065,088
[5992]	26/08/12	3,695	3,710	3,680	3,695	+35.0	+0.96	18,400	93,202,825,216
[5992]	26/08/10	3,675	3,710	3,645	3,660	-30.0	-0.81	25,700	92,319,989,760
[5992]	26/08/07	3,715	3,750	3,670	3,690	-30.0	-0.81	52,400	93,076,709,376
[5992]	26/08/06	3,750	3,965	3,700	3,720	-40.0	-1.06	68,400	93,833,428,992
[5992]	26/08/05	3,790	3,810	3,730	3,760	-50.0	-1.31	78,400	94,842,388,480
[5992]	26/08/04	3,695	3,835	3,695	3,810	+100.0	+2.70	60,700	96,103,596,032
[5992]	26/08/03	3,680	3,730	3,670	3,710	+25.0	+0.68	40,800	93,581,189,120
[5992]	26/07/31	3,705	3,725	3,595	3,685	-20.0	-0.54	108,800	92,950,585,344
[5992]	26/07/30	3,675	3,710	3,415	3,705	+10.0	+0.27	218,700	93,455,065,088
[5992]	26/07/29	3,720	3,730	3,615	3,695	-15.0	-0.40	82,700	93,202,825,216
[5992]	26/07/28	3,760	3,765	3,650	3,710	-50.0	-1.33	63,600	93,581,189,120
[5992]	26/07/27	3,820	3,835	3,695	3,760	+10.0	+0.27	51,100	94,842,388,480
[5992]	26/07/24	3,760	3,790	3,730	3,750	0	+0.00	36,800	94,590,148,608
[5992]	26/07/23	3,835	3,850	3,720	3,750	-85.0	-2.22	83,700	94,590,148,608
[5992]	26/07/22	3,665	3,855	3,650	3,835	+170.0	+4.64	53,800	96,734,191,616
[5992]	26/07/21	3,650	3,705	3,645	3,665	+20.0	+0.55	56,700	92,446,105,600
[5992]	26/07/17	3,695	3,715	3,545	3,645	-55	-1.49	142,500	-
[5992]	26/07/16	3,700	3,725	3,655	3,700	-20	-0.54	47,300	-
[5992]	26/07/15	3,655	3,775	3,635	3,720	+65	+1.78	95,900	-
[5992]	26/07/14	3,700	3,700	3,465	3,655	-40	-1.08	139,800	-
[5992]	26/07/13	3,770	3,770	3,635	3,695	-25	-0.67	120,400	-
[5992]	26/07/10	3,800	3,805	3,695	3,720	-35	-0.93	37,600	-
[5992]	26/07/09	3,795	3,800	3,705	3,755	0	0.00	35,700	-
[5992]	26/07/08	3,825	3,835	3,755	3,755	-70	-1.83	29,100	-
[5992]	26/07/07	3,880	3,940	3,810	3,825	-30	-0.78	20,800	-
[5992]	26/07/06	3,860	3,885	3,840	3,855	-5	-0.13	12,200	-
[5992]	26/07/03	3,895	3,900	3,845	3,860	-15	-0.39	10,500	-
[5992]	26/07/02	3,900	3,900	3,845	3,875	+25	+0.65	12,600	-
[5992]	26/07/01	3,800	3,935	3,800	3,850	+55	+1.45	22,700	-
[5992]	26/06/30	3,845	3,845	3,740	3,795	-30	-0.78	26,400	-
[5992]	26/06/29	3,900	3,900	3,785	3,825	-60	-1.54	20,000	-
[5992]	26/06/26	3,875	3,895	3,835	3,885	+60	+1.57	26,000	-
[5992]	26/06/25	3,830	3,845	3,805	3,825	+35	+0.92	12,600	-
[5992]	26/06/24	3,815	3,855	3,780	3,790	-15	-0.39	20,600	-
[5992]	26/06/23	3,820	3,885	3,805	3,805	-40	-1.04	22,800	-
[5992]	26/06/22	3,835	3,880	3,800	3,845	+30	+0.79	19,000	-
[5992]	26/06/19	3,895	3,905	3,815	3,815	-45	-1.17	52,400	-
[5992]	26/06/18	3,850	3,900	3,825	3,860	+20	+0.52	21,100	-
[5992]	26/06/17	3,800	3,850	3,800	3,840	+40	+1.05	14,200	-
[5992]	26/06/16	3,885	3,890	3,785	3,800	-40	-1.04	11,900	-
[5992]	26/06/15	3,850	3,900	3,800	3,840	+50	+1.32	14,700	-
[5992]	26/06/12	3,835	3,885	3,755	3,790	-5	-0.13	36,400	-
[5992]	26/06/11	3,795	3,825	3,695	3,795	+10	+0.26	36,300	-
[5992]	26/06/10	3,890	3,890	3,780	3,785	-105	-2.70	35,000	-
[5992]	26/06/09	3,825	3,965	3,825	3,890	+65	+1.70	29,000	-
[5992]	26/06/08	3,850	3,925	3,805	3,825	+20	+0.53	22,400	-
[5992]	26/06/05	3,840	3,895	3,800	3,805	0	0.00	9,600	-
[5992]	26/06/04	3,815	3,855	3,785	3,805	-5	-0.13	13,700	-
[5992]	26/06/03	4,050	4,080	3,810	3,810	-245	-6.04	32,400	-
[5992]	26/06/02	3,945	4,070	3,880	4,055	+100	+2.53	25,800	-
[5992]	26/06/01	4,015	4,070	3,825	3,955	-130	-3.18	40,900	-
[5992]	26/05/29	3,955	4,200	3,915	4,085	+125	+3.16	36,000	-
[5992]	26/05/28	3,815	3,995	3,785	3,960	+140	+3.66	37,600	-
[5992]	26/05/27	3,825	3,895	3,775	3,820	-60	-1.55	19,600	-
[5992]	26/05/26	3,850	3,940	3,770	3,880	+100	+2.65	29,100	-
[5992]	26/05/25	3,795	3,840	3,770	3,780	+20	+0.53	17,100	-
[5992]	26/05/22	3,830	3,830	3,750	3,760	0	+0.00	12,800	-
[5992]	26/05/21	3,785	3,815	3,740	3,760	+45.0	+1.21	11,600	-
[5992]	26/05/20	3,730	3,745	3,660	3,715	-30.0	-0.80	23,900	-
[5992]	26/05/19	3,920	3,920	3,580	3,745	-140.0	-3.60	42,500	-
[5992]	26/05/18	3,950	3,980	3,790	3,885	-115.0	-2.88	30,000	-
[5992]	26/05/15	3,980	4,000	3,855	4,000	+90.0	+2.30	29,100	-
[5992]	26/05/14	3,865	4,000	3,860	3,910	-20.0	-0.51	30,700	-
[5992]	26/05/13	3,740	3,970	3,740	3,930	+155.0	+4.11	29,100	-
[5992]	26/05/12	3,740	3,800	3,740	3,775	+5.0	+0.13	20,200	-
[5992]	26/05/11	3,720	3,785	3,715	3,770	+55.0	+1.48	17,200	-
[5992]	26/05/08	3,720	3,795	3,710	3,715	-15.0	-0.40	18,300	-
[5992]	26/05/07	3,700	3,795	3,700	3,730	+55.0	+1.50	21,700	-
[5992]	26/05/01	3,710	3,765	3,675	3,675	-105.0	-2.78	19,800	-
[5992]	26/04/30	3,755	3,930	3,735	3,780	-45.0	-1.18	44,800	-
[5992]	26/04/28	3,650	3,945	3,650	3,825	+175.0	+4.79	40,700	-
[5992]	26/04/27	3,685	3,885	3,600	3,650	-55	-1.48	103,900	-
[5992]	26/04/24	3,680	3,755	3,640	3,705	+25	+0.68	27,000	-
[5992]	26/04/23	3,680	3,730	3,675	3,680	+35	+0.96	22,200	-
[5992]	26/04/22	3,775	3,775	3,645	3,645	-70	-1.88	17,200	-
[5992]	26/04/21	3,715	3,765	3,715	3,715	+20	+0.54	12,600	-
[5992]	26/04/20	3,665	3,730	3,620	3,695	+50	+1.37	12,600	-
[5992]	26/04/17	3,595	3,730	3,595	3,645	+45	+1.25	19,700	-
[5992]	26/04/16	3,555	3,640	3,555	3,600	+50	+1.41	13,900	-
[5992]	26/04/15	3,640	3,640	3,540	3,550	-35	-0.98	22,600	-
[5992]	26/04/14	3,620	3,650	3,585	3,585	+15	+0.42	13,900	-
[5992]	26/04/13	3,545	3,610	3,515	3,570	+20	+0.56	21,400	-
[5992]	26/04/10	3,665	3,695	3,520	3,550	-100	-2.74	26,500	-
[5992]	26/04/09	3,685	3,720	3,645	3,650	-20	-0.54	21,400	-
[5992]	26/04/08	3,730	3,755	3,660	3,670	+30	+0.82	19,900	-
[5992]	26/04/07	3,650	3,660	3,600	3,640	-10	-0.27	20,000	-
[5992]	26/04/06	3,695	3,730	3,650	3,650	-65	-1.75	14,500	-
[5992]	26/04/03	3,720	3,775	3,695	3,715	+55	+1.50	14,300	-
[5992]	26/04/02	3,785	3,820	3,660	3,660	-55	-1.48	14,600	-
[5992]	26/04/01	3,705	3,745	3,690	3,715	+75	+2.06	24,900	-
[5992]	26/03/31	3,655	3,700	3,620	3,640	-75	-2.02	23,300	-
[5992]	26/03/30	3,600	3,745	3,570	3,715	+45	+1.23	29,800	-
[5992]	26/03/27	3,690	3,725	3,620	3,670	+5	+0.14	38,100	-
[5992]	26/03/26	3,700	3,700	3,615	3,665	+10	+0.27	27,800	-
[5992]	26/03/25	3,605	3,705	3,600	3,655	+80	+2.24	21,300	-
[5992]	26/03/24	3,545	3,650	3,545	3,575	+100	+2.88	29,900	-
[5992]	26/03/23	3,470	3,525	3,425	3,475	-15	-0.43	30,400	-
[5992]	26/03/19	3,575	3,575	3,475	3,490	-15	-0.43	119,700	-
[5992]	26/03/18	3,455	3,515	3,415	3,505	+120	+3.55	19,400	-
[5992]	26/03/17	3,400	3,485	3,370	3,385	+20	+0.59	17,200	-
[5992]	26/03/16	3,400	3,445	3,355	3,365	-45	-1.32	20,300	-
[5992]	26/03/13	3,445	3,490	3,410	3,410	-105	-2.99	23,800	-
[5992]	26/03/12	3,585	3,585	3,500	3,515	-45	-1.26	18,500	-
[5992]	26/03/11	3,510	3,595	3,510	3,560	+55	+1.57	12,000	-
[5992]	26/03/10	3,400	3,595	3,395	3,505	+155	+4.63	37,800	-
[5992]	26/03/09	3,345	3,390	3,250	3,350	-65	-1.90	40,400	-
[5992]	26/03/06	3,415	3,440	3,370	3,415	-45	-1.30	24,100	-
[5992]	26/03/05	3,430	3,610	3,430	3,460	+60	+1.76	47,000	-
[5992]	26/03/04	3,400	3,445	3,285	3,400	-55	-1.59	36,900	-
[5992]	26/03/03	3,490	3,570	3,450	3,455	-90	-2.54	68,600	-
[5992]	26/03/02	3,340	3,640	3,270	3,545	+160	+4.73	101,400	-
[5992]	26/02/27	3,300	3,410	3,270	3,385	+65	+1.96	42,000	-
[5992]	26/02/26	3,400	3,420	3,275	3,320	-45	-1.34	49,900	-
[5992]	26/02/25	3,435	3,435	3,330	3,365	-15	-0.44	40,700	-
[5992]	26/02/24	3,415	3,470	3,380	3,380	+15	+0.45	33,600	-
[5992]	26/02/20	3,460	3,460	3,360	3,365	-120	-3.44	25,600	-
[5992]	26/02/19	3,455	3,500	3,435	3,485	+45	+1.31	24,700	-
[5992]	26/02/18	3,480	3,500	3,440	3,440	-10	-0.29	23,400	-
[5992]	26/02/17	3,450	3,495	3,370	3,450	-30	-0.86	53,400	-
[5992]	26/02/16	3,500	3,535	3,390	3,480	-90	-2.52	53,100	-
[5992]	26/02/13	3,505	3,575	3,485	3,570	+15	+0.42	29,000	-
[5992]	26/02/12	3,580	3,600	3,525	3,555	-5	-0.14	38,200	-
[5992]	26/02/10	3,530	3,595	3,520	3,560	+35	+0.99	24,900	-
[5992]	26/02/09	3,525	3,565	3,455	3,525	+55	+1.59	30,200	-
[5992]	26/02/06	3,455	3,500	3,430	3,470	+5	+0.14	24,900	-
[5992]	26/02/05	3,655	3,665	3,465	3,465	-205	-5.59	48,800	-
[5992]	26/02/04	3,490	3,760	3,460	3,670	+135	+3.82	54,200	-
[5992]	26/02/03	3,520	3,540	3,435	3,535	+85	+2.46	43,500	-
[5992]	26/02/02	3,410	3,505	3,240	3,450	+40	+1.17	126,200	-
[5992]	26/01/30	3,445	3,445	3,390	3,410	0	0.00	17,700	-
[5992]	26/01/29	3,385	3,425	3,330	3,410	+45	+1.34	25,300	-
[5992]	26/01/28	3,400	3,440	3,350	3,365	-25	-0.74	28,400	-
[5992]	26/01/27	3,400	3,425	3,375	3,390	-10	-0.29	29,500	-
[5992]	26/01/26	3,470	3,485	3,345	3,400	-95	-2.72	71,100	-
[5992]	26/01/23	3,625	3,625	3,470	3,495	-60	-1.69	27,500	-
[5992]	26/01/22	3,515	3,575	3,515	3,555	+40	+1.14	28,500	-
[5992]	26/01/21	3,450	3,525	3,450	3,515	+30	+0.86	32,100	-
[5992]	26/01/20	3,535	3,550	3,470	3,485	-45	-1.27	35,100	-
[5992]	26/01/19	3,595	3,615	3,515	3,530	-105	-2.89	21,100	-
[5992]	26/01/16	3,510	3,635	3,500	3,635	+110	+3.12	30,500	-
[5992]	26/01/15	3,455	3,540	3,455	3,525	+75	+2.17	22,200	-
[5992]	26/01/14	3,475	3,475	3,385	3,450	-25	-0.72	42,600	-
[5992]	26/01/13	3,490	3,525	3,465	3,475	+10	+0.29	34,400	-
[5992]	26/01/09	3,425	3,470	3,425	3,465	+50	+1.46	16,600	-
[5992]	26/01/08	3,475	3,495	3,400	3,415	-60	-1.73	27,000	-
[5992]	26/01/07	3,545	3,545	3,475	3,475	-45	-1.28	24,200	-
[5992]	26/01/06	3,555	3,580	3,510	3,520	+5	+0.14	26,400	-
[5992]	26/01/05	3,485	3,535	3,475	3,515	+5	+0.14	17,900	-
[5992]	25/12/30	3,445	3,540	3,445	3,510	+50	+1.45	30,500	-
[5992]	25/12/29	3,435	3,465	3,410	3,460	+5	+0.14	25,400	-
[5992]	25/12/26	3,565	3,565	3,435	3,455	-45	-1.29	36,400	-
[5992]	25/12/25	3,470	3,500	3,460	3,500	+35	+1.01	17,100	-
[5992]	25/12/24	3,485	3,530	3,440	3,465	-20	-0.57	26,700	-
[5992]	25/12/23	3,430	3,485	3,430	3,485	+55	+1.60	15,000	-
[5992]	25/12/22	3,595	3,595	3,430	3,430	-115	-3.24	31,800	-
[5992]	25/12/19	3,420	3,555	3,420	3,545	+95	+2.75	25,200	-
[5992]	25/12/18	3,435	3,460	3,405	3,450	+15	+0.44	18,500	-
[5992]	25/12/17	3,405	3,455	3,405	3,435	-5	-0.15	11,900	-
[5992]	25/12/16	3,505	3,505	3,395	3,440	-65	-1.85	30,300	-
[5992]	25/12/15	3,415	3,515	3,410	3,505	+65	+1.89	21,900	-
[5992]	25/12/12	3,455	3,475	3,420	3,440	+25	+0.73	30,200	-
[5992]	25/12/11	3,555	3,555	3,400	3,415	-75	-2.15	59,400	-
[5992]	25/12/10	3,595	3,645	3,470	3,490	-90	-2.51	61,900	-
[5992]	25/12/09	3,510	3,590	3,510	3,580	+70	+1.99	31,200	-
[5992]	25/12/08	3,490	3,525	3,435	3,510	+65	+1.89	34,000	-
[5992]	25/12/05	3,435	3,485	3,410	3,445	-45	-1.29	21,600	-
[5992]	25/12/04	3,425	3,490	3,405	3,490	+65	+1.90	19,400	-
[5992]	25/12/03	3,470	3,520	3,425	3,425	-35	-1.01	37,800	-
[5992]	25/12/02	3,375	3,475	3,375	3,460	+85	+2.52	41,400	-
[5992]	25/12/01	3,820	3,820	3,360	3,375	-425	-11.18	151,800	-
[5992]	25/11/28	3,565	3,835	3,535	3,800	+205	+5.70	85,000	-
[5992]	25/11/27	3,555	3,705	3,525	3,595	+70	+1.99	52,900	-
[5992]	25/11/26	3,455	3,580	3,455	3,525	+125	+3.68	41,800	-
[5992]	25/11/25	3,540	3,565	3,400	3,400	-125	-3.55	36,000	-
[5992]	25/11/21	3,430	3,565	3,430	3,525	+105	+3.07	37,500	-
[5992]	25/11/20	3,400	3,445	3,400	3,420	+50	+1.48	22,700	-
[5992]	25/11/19	3,365	3,395	3,330	3,370	+15	+0.45	34,300	-
[5992]	25/11/18	3,340	3,380	3,315	3,355	+15	+0.45	22,200	-
[5992]	25/11/17	3,365	3,385	3,310	3,340	-10	-0.30	32,100	-
[5992]	25/11/14	3,465	3,480	3,350	3,350	-20	-0.59	32,100	-
[5992]	25/11/13	3,360	3,395	3,340	3,370	+30	+0.90	32,100	-
[5992]	25/11/12	3,395	3,575	3,305	3,340	-55	-1.62	126,100	-
[5992]	25/11/11	3,320	3,400	3,260	3,395	+75	+2.26	28,800	-
[5992]	25/11/10	3,345	3,360	3,155	3,320	-60	-1.78	40,100	-
[5992]	25/11/07	3,330	3,385	3,305	3,380	+40	+1.20	36,300	-
[5992]	25/11/06	3,240	3,390	3,220	3,340	+100	+3.09	48,800	-
[5992]	25/11/05	3,220	3,260	3,100	3,240	+5	+0.15	62,100	-
[5992]	25/11/04	3,260	3,360	3,070	3,235	-90	-2.71	75,200	-
[5992]	25/10/31	3,305	3,325	3,245	3,325	+30	+0.91	54,800	-
[5992]	25/10/30	3,280	3,315	3,140	3,295	-20	-0.60	113,200	-
[5992]	25/10/29	3,220	3,315	3,220	3,315	+95	+2.95	62,700	-
[5992]	25/10/28	3,275	3,315	3,200	3,220	-80	-2.42	45,400	-
[5992]	25/10/27	3,345	3,355	3,290	3,300	+15	+0.46	39,400	-
[5992]	25/10/24	3,385	3,390	3,235	3,285	-100	-2.95	42,900	-
[5992]	25/10/23	3,345	3,385	3,310	3,385	+65	+1.96	41,200	-
[5992]	25/10/22	3,255	3,330	3,245	3,320	+65	+2.00	33,400	-
[5992]	25/10/21	3,310	3,310	3,240	3,255	-60	-1.81	20,700	-
[5992]	25/10/20	3,270	3,335	3,260	3,315	+115	+3.59	23,500	-
[5992]	25/10/17	3,185	3,250	3,075	3,200	-45	-1.39	57,600	-
[5992]	25/10/16	3,315	3,375	3,235	3,245	-85	-2.55	37,400	-
[5992]	25/10/15	3,305	3,380	3,295	3,330	+5	+0.15	27,700	-
[5992]	25/10/14	3,295	3,365	3,265	3,325	0	0.00	27,700	-
[5992]	25/10/10	3,275	3,330	3,230	3,325	-20	-0.60	19,600	-
[5992]	25/10/09	3,315	3,375	3,285	3,345	+35	+1.06	30,500	-
[5992]	25/10/08	3,375	3,400	3,310	3,310	-40	-1.19	24,700	-
[5992]	25/10/07	3,495	3,525	3,330	3,350	-150	-4.29	68,900	-
[5992]	25/10/06	3,410	3,500	3,370	3,500	+160	+4.79	49,500	-
[5992]	25/10/03	3,240	3,340	3,240	3,340	+85	+2.61	30,300	-
[5992]	25/10/02	3,260	3,330	3,200	3,255	-25	-0.76	33,500	-
[5992]	25/10/01	3,265	3,320	3,245	3,280	+15	+0.46	42,600	-
[5992]	25/09/30	3,225	3,295	3,205	3,265	-5	-0.15	40,400	-
[5992]	25/09/29	3,270	3,295	3,255	3,270	-30	-0.91	25,800	-
[5992]	25/09/26	3,290	3,335	3,250	3,300	+25	+0.76	31,700	-
[5992]	25/09/25	3,295	3,395	3,245	3,275	+5	+0.15	28,100	-
[5992]	25/09/24	3,200	3,300	3,200	3,270	+70	+2.19	35,000	-
[5992]	25/09/22	3,230	3,305	3,200	3,200	-30	-0.93	22,600	-
[5992]	25/09/19	3,280	3,280	3,180	3,230	-5	-0.15	58,200	-
[5992]	25/09/18	3,200	3,270	3,195	3,235	+10	+0.31	16,700	-
[5992]	25/09/17	3,160	3,230	3,125	3,225	+55	+1.74	26,500	-
[5992]	25/09/16	3,205	3,230	3,165	3,170	-60	-1.86	26,800	-
[5992]	25/09/12	3,255	3,265	3,195	3,230	+10	+0.31	25,400	-
[5992]	25/09/11	3,285	3,285	3,170	3,220	-25	-0.77	33,300	-
[5992]	25/09/10	3,320	3,320	3,190	3,245	-75	-2.26	29,800	-
[5992]	25/09/09	3,340	3,400	3,305	3,320	-35	-1.04	21,600	-
[5992]	25/09/08	3,345	3,355	3,300	3,355	+40	+1.21	22,600	-
[5992]	25/09/05	3,285	3,355	3,285	3,315	-10	-0.30	24,100	-