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
[6022]	26/10/29	2,550	2,550	2,547	2,547	-5.0	-0.20	400	3,408,545,792
[6022]	26/10/28	2,551	2,555	2,551	2,552	+1.0	+0.04	14,200	3,415,236,864
[6022]	26/10/27	2,551	2,551	2,551	2,551	0	+0.00	100	3,413,898,752
[6022]	26/10/26	2,586	2,586	2,551	2,551	-30.0	-1.16	2,100	3,413,898,752
[6022]	26/10/23	2,591	2,591	2,581	2,581	-25.0	-0.96	400	3,454,046,464
[6022]	26/10/22	2,660	2,660	2,591	2,606	-70.0	-2.62	1,500	3,487,502,848
[6022]	26/10/21	2,684	2,684	2,650	2,676	+34.0	+1.29	1,100	3,581,181,184
[6022]	26/10/20	2,705	2,705	2,642	2,642	-72.0	-2.65	2,800	3,535,680,256
[6022]	26/10/19	2,688	2,714	2,681	2,714	+24.0	+0.89	500	3,632,034,816
[6022]	26/10/16	2,695	2,705	2,690	2,690	+3.0	+0.11	2,300	3,599,916,800
[6022]	26/10/15	2,774	2,774	2,687	2,687	-38.0	-1.39	2,500	3,595,901,952
[6022]	26/10/14	2,787	2,787	2,670	2,725	-62.0	-2.22	3,600	3,646,755,840
[6022]	26/10/13	2,786	2,888	2,742	2,787	+47.0	+1.72	8,200	3,729,727,744
[6022]	26/10/09	2,802	2,808	2,711	2,740	-90.0	-3.18	2,600	3,666,829,568
[6022]	26/10/08	2,860	2,860	2,811	2,830	-2.0	-0.07	1,300	3,787,272,960
[6022]	26/10/07	2,856	2,856	2,832	2,832	-9.0	-0.32	1,700	3,789,949,440
[6022]	26/10/06	2,849	2,849	2,841	2,841	-5.0	-0.18	700	3,801,993,728
[6022]	26/10/05	2,854	2,860	2,846	2,846	-1.0	-0.04	800	3,808,685,056
[6022]	26/10/02	2,860	2,860	2,847	2,847	-12.0	-0.42	1,300	3,810,023,424
[6022]	26/10/01	2,854	2,860	2,854	2,859	+8.0	+0.28	1,200	3,826,082,560
[6022]	26/09/30	2,843	2,860	2,843	2,851	+10.0	+0.35	800	3,815,376,384
[6022]	26/09/29	2,858	2,858	2,841	2,841	-17.0	-0.59	1,500	3,801,993,728
[6022]	26/09/28	2,900	2,900	2,821	2,858	-52.0	-1.79	5,500	3,824,744,192
[6022]	26/09/25	2,913	2,920	2,901	2,910	-20.0	-0.68	2,400	3,894,333,696
[6022]	26/09/24	2,948	2,958	2,901	2,930	+19.0	+0.65	1,800	3,921,098,752
[6022]	26/09/18	2,913	2,959	2,911	2,911	-47.0	-1.59	3,500	3,895,672,064
[6022]	26/09/17	2,917	2,960	2,881	2,958	+77.0	+2.67	3,500	3,958,570,240
[6022]	26/09/16	2,881	2,881	2,881	2,881	-3.0	-0.10	100	3,855,524,096
[6022]	26/09/15	2,891	2,891	2,884	2,884	-6.0	-0.21	400	3,859,538,944
[6022]	26/09/14	2,876	2,890	2,875	2,890	-33.0	-1.13	600	3,867,568,384
[6022]	26/09/11	2,947	2,947	2,871	2,923	+3.0	+0.10	1,300	3,911,730,944
[6022]	26/09/10	2,950	2,950	2,920	2,920	+20.0	+0.69	600	3,907,716,352
[6022]	26/09/09	2,898	2,900	2,898	2,900	+2.0	+0.07	300	3,880,951,040
[6022]	26/09/08	2,898	2,898	2,898	2,898	-7.0	-0.24	100	3,878,274,560
[6022]	26/09/07	2,901	2,905	2,891	2,905	-5.0	-0.17	3,400	3,887,642,368
[6022]	26/09/04	2,900	2,910	2,863	2,910	+29.0	+1.01	600	3,894,333,696
[6022]	26/09/03	2,880	2,885	2,880	2,881	-48.0	-1.64	900	3,855,524,096
[6022]	26/09/02	2,968	2,968	2,844	2,929	-39.0	-1.31	1,100	3,919,760,640
[6022]	26/09/01	2,939	2,968	2,939	2,968	+28.0	+0.95	1,100	3,971,952,640
[6022]	26/08/31	2,709	2,959	2,709	2,940	+277.0	+10.40	11,600	3,934,481,408
[6022]	26/08/28	2,660	2,684	2,652	2,663	-17.0	-0.63	900	3,563,783,680
[6022]	26/08/27	2,645	2,685	2,636	2,680	+38.0	+1.44	1,400	3,586,534,144
[6022]	26/08/26	2,693	2,693	2,642	2,642	-28.0	-1.05	900	3,535,680,256
[6022]	26/08/25	2,699	2,699	2,645	2,670	-28.0	-1.04	1,000	3,573,151,488
[6022]	26/08/24	2,666	2,698	2,633	2,698	+53.0	+2.00	1,200	3,610,622,720
[6022]	26/08/21	2,621	2,679	2,621	2,645	+23.0	+0.88	1,200	3,539,695,104
[6022]	26/08/20	2,624	2,651	2,615	2,622	0	+0.00	1,500	3,508,915,200
[6022]	26/08/19	2,644	2,644	2,621	2,622	-68.0	-2.53	2,500	3,508,915,200
[6022]	26/08/18	2,686	2,694	2,685	2,690	+22.0	+0.82	2,200	3,599,916,800
[6022]	26/08/17	2,637	2,705	2,637	2,668	+32.0	+1.21	1,600	3,570,475,008
[6022]	26/08/14	2,630	2,669	2,621	2,636	+5.0	+0.19	1,800	3,527,756,288
[6022]	26/08/13	2,638	2,664	2,631	2,631	-25.0	-0.94	2,100	3,521,064,704
[6022]	26/08/12	2,660	2,660	2,656	2,656	+6.0	+0.23	800	3,554,522,112
[6022]	26/08/10	2,621	2,670	2,615	2,650	+17.0	+0.65	3,000	3,546,492,416
[6022]	26/08/07	2,749	2,749	2,604	2,633	-118.0	-4.29	6,000	3,523,741,184
[6022]	26/08/06	2,746	2,845	2,667	2,751	+22.0	+0.81	4,700	3,681,660,672
[6022]	26/08/05	2,647	2,729	2,647	2,729	+60.0	+2.25	3,900	3,652,217,856
[6022]	26/08/04	2,575	2,669	2,575	2,669	+100.0	+3.89	2,100	3,571,920,128
[6022]	26/08/03	2,559	2,600	2,558	2,569	-16.0	-0.62	1,200	3,438,090,240
[6022]	26/07/31	2,516	2,600	2,516	2,585	+70.0	+2.78	2,300	3,459,502,848
[6022]	26/07/30	2,524	2,535	2,515	2,515	-1.0	-0.04	600	3,365,821,952
[6022]	26/07/29	2,524	2,559	2,510	2,516	-24.0	-0.94	2,400	3,367,160,320
[6022]	26/07/28	2,572	2,595	2,540	2,540	-18.0	-0.70	3,000	3,399,279,360
[6022]	26/07/27	2,515	2,560	2,510	2,558	+59.0	+2.36	2,200	3,423,368,960
[6022]	26/07/24	2,497	2,499	2,489	2,499	+29.0	+1.17	700	3,344,409,088
[6022]	26/07/23	2,499	2,499	2,470	2,470	-29.0	-1.16	600	3,305,598,464
[6022]	26/07/22	2,486	2,499	2,451	2,499	+6.0	+0.24	700	3,344,409,088
[6022]	26/07/21	2,467	2,494	2,467	2,493	+50.0	+2.05	2,500	3,336,379,392
[6022]	26/07/17	2,480	2,480	2,400	2,443	-29	-1.17	2,700	-
[6022]	26/07/16	2,514	2,514	2,464	2,472	-42	-1.67	300	-
[6022]	26/07/15	2,452	2,519	2,452	2,514	-37	-1.45	4,800	-
[6022]	26/07/14	2,530	2,551	2,530	2,551	+26	+1.03	700	-
[6022]	26/07/13	2,568	2,568	2,522	2,525	+7	+0.28	2,400	-
[6022]	26/07/10	2,480	2,534	2,480	2,518	+34	+1.37	800	-
[6022]	26/07/09	2,496	2,496	2,453	2,484	+31	+1.26	500	-
[6022]	26/07/08	2,507	2,507	2,405	2,453	-77	-3.04	1,900	-
[6022]	26/07/07	2,599	2,599	2,530	2,530	-50	-1.94	1,500	-
[6022]	26/07/06	2,512	2,580	2,510	2,580	+71	+2.83	2,700	-
[6022]	26/07/03	2,509	2,509	2,495	2,509	0	0.00	1,100	-
[6022]	26/07/02	2,496	2,509	2,480	2,509	+30	+1.21	1,000	-
[6022]	26/07/01	2,510	2,510	2,418	2,479	-31	-1.24	1,900	-
[6022]	26/06/30	2,540	2,549	2,490	2,510	+170	+7.26	5,800	-
[6022]	26/06/29	2,299	2,340	2,299	2,340	+50	+2.18	1,000	-
[6022]	26/06/26	2,426	2,477	2,250	2,290	-186	-7.51	54,600	-
[6022]	26/06/25	2,525	2,525	2,476	2,476	-49	-1.94	800	-
[6022]	26/06/24	2,570	2,570	2,525	2,525	-45	-1.75	500	-
[6022]	26/06/23	2,570	2,570	2,570	2,570	-30	-1.15	200	-
[6022]	26/06/22	2,610	2,610	2,571	2,600	-10	-0.38	1,300	-
[6022]	26/06/19	2,600	2,610	2,595	2,610	+23	+0.89	1,500	-
[6022]	26/06/18	2,559	2,587	2,523	2,587	+28	+1.09	1,200	-
[6022]	26/06/17	2,501	2,559	2,501	2,559	+10	+0.39	1,500	-
[6022]	26/06/16	2,539	2,549	2,539	2,549	+25	+0.99	300	-
[6022]	26/06/15	2,490	2,566	2,490	2,524	－	－	1,700	-
[6022]	26/06/12	－	－	－	2,489	－	－	0	-
[6022]	26/06/11	2,476	2,489	2,475	2,489	+13	+0.53	1,100	-
[6022]	26/06/10	2,483	2,485	2,435	2,476	-3	-0.12	1,400	-
[6022]	26/06/09	2,413	2,482	2,413	2,479	-10	-0.40	1,000	-
[6022]	26/06/08	2,448	2,489	2,439	2,489	+10	+0.40	900	-
[6022]	26/06/05	2,438	2,479	2,438	2,479	+41	+1.68	900	-
[6022]	26/06/04	2,430	2,460	2,412	2,438	+8	+0.33	1,800	-
[6022]	26/06/03	2,408	2,487	2,408	2,430	-5	-0.21	1,500	-
[6022]	26/06/02	2,648	2,676	2,401	2,435	-247	-9.21	46,800	-
[6022]	26/06/01	2,748	2,748	2,682	2,682	-66	-2.40	400	-
[6022]	26/05/29	2,740	2,789	2,740	2,748	-2	-0.07	700	-
[6022]	26/05/28	2,702	2,765	2,701	2,750	+47	+1.74	800	-
[6022]	26/05/27	2,788	2,788	2,703	2,703	-86	-3.08	700	-
[6022]	26/05/26	2,730	2,798	2,730	2,789	+9	+0.32	1,300	-
[6022]	26/05/25	2,748	2,800	2,716	2,780	+53	+1.94	2,000	-
[6022]	26/05/22	2,700	2,729	2,700	2,727	+37.0	+1.38	1,800	-
[6022]	26/05/21	2,656	2,690	2,626	2,690	+35.0	+1.32	2,000	-
[6022]	26/05/20	2,672	2,692	2,642	2,655	-26.0	-0.97	1,100	-
[6022]	26/05/19	2,730	2,730	2,668	2,681	-99.0	-3.56	1,700	-
[6022]	26/05/18	2,820	2,820	2,635	2,780	-31.0	-1.10	2,600	-
[6022]	26/05/15	2,811	2,811	2,811	2,811	-39.0	-1.37	400	-
[6022]	26/05/14	2,801	2,850	2,783	2,850	-51.0	-1.76	2,000	-
[6022]	26/05/13	2,941	2,965	2,883	2,901	-23.0	-0.79	1,700	-
[6022]	26/05/12	2,926	2,969	2,915	2,924	-22.0	-0.75	900	-
[6022]	26/05/11	2,947	2,969	2,909	2,946	-1.0	-0.03	2,000	-
[6022]	26/05/08	2,861	2,959	2,861	2,947	+48.0	+1.66	2,400	-
[6022]	26/05/07	2,851	2,899	2,831	2,899	+49.0	+1.72	2,300	-
[6022]	26/05/01	2,855	2,894	2,846	2,850	-41.0	-1.42	1,300	-
[6022]	26/04/30	2,826	2,921	2,802	2,891	+44.0	+1.55	2,100	-
[6022]	26/04/28	2,820	2,847	2,800	2,847	+3.0	+0.11	2,100	-
[6022]	26/04/27	2,838	2,866	2,823	2,844	-39	-1.35	1,200	-
[6022]	26/04/24	2,832	2,883	2,821	2,883	+1	+0.03	800	-
[6022]	26/04/23	2,915	2,928	2,802	2,882	-17	-0.59	12,000	-
[6022]	26/04/22	2,764	2,949	2,701	2,899	+136	+4.92	19,300	-
[6022]	26/04/21	2,961	2,961	2,720	2,763	-287	-9.41	65,600	-
[6022]	26/04/20	2,969	3,050	2,969	3,050	+59	+1.97	600	-
[6022]	26/04/17	2,941	2,991	2,941	2,991	+30	+1.01	2,000	-
[6022]	26/04/16	2,961	2,990	2,960	2,961	-9	-0.30	1,400	-
[6022]	26/04/15	3,065	3,065	2,950	2,970	-95	-3.10	7,200	-
[6022]	26/04/14	3,065	3,065	3,065	3,065	+35	+1.16	100	-
[6022]	26/04/13	3,090	3,100	3,030	3,030	-50	-1.62	1,300	-
[6022]	26/04/10	3,140	3,140	3,050	3,080	+10	+0.33	1,600	-
[6022]	26/04/09	3,070	3,085	3,050	3,070	-70	-2.23	1,800	-
[6022]	26/04/08	3,055	3,180	3,055	3,140	+90	+2.95	3,000	-
[6022]	26/04/07	3,130	3,130	2,941	3,050	-90	-2.87	11,000	-
[6022]	26/04/06	3,195	3,235	3,105	3,140	-80	-2.48	6,200	-
[6022]	26/04/03	3,305	3,305	3,155	3,220	-85	-2.57	1,400	-
[6022]	26/04/02	3,300	3,305	3,280	3,305	-35	-1.05	300	-
[6022]	26/04/01	3,290	3,340	3,280	3,340	+175	+5.53	1,000	-
[6022]	26/03/31	3,185	3,215	3,160	3,165	-90	-2.76	800	-
[6022]	26/03/30	3,240	3,260	3,195	3,255	-20	-0.61	800	-
[6022]	26/03/27	3,330	3,330	3,275	3,275	-55	-1.65	300	-
[6022]	26/03/26	3,310	3,350	3,275	3,330	-40	-1.19	1,900	-
[6022]	26/03/25	3,305	3,370	3,295	3,370	+65	+1.97	1,100	-
[6022]	26/03/24	3,350	3,350	3,265	3,305	+95	+2.96	800	-
[6022]	26/03/23	3,240	3,240	3,155	3,210	-95	-2.87	5,600	-
[6022]	26/03/19	3,495	3,495	3,285	3,305	-330	-9.08	9,800	-
[6022]	26/03/18	3,405	3,645	3,320	3,635	+285	+8.51	10,000	-
[6022]	26/03/17	3,365	3,365	3,310	3,350	-25	-0.74	2,500	-
[6022]	26/03/16	3,320	3,395	3,320	3,375	+60	+1.81	3,500	-
[6022]	26/03/13	3,375	3,380	3,315	3,315	-115	-3.35	1,900	-
[6022]	26/03/12	3,500	3,500	3,425	3,430	-35	-1.01	1,300	-
[6022]	26/03/11	3,445	3,525	3,445	3,465	+65	+1.91	3,300	-
[6022]	26/03/10	3,270	3,430	3,270	3,400	+200	+6.25	2,800	-
[6022]	26/03/09	3,205	3,245	3,115	3,200	-285	-8.18	9,900	-
[6022]	26/03/06	3,375	3,555	3,375	3,485	-30	-0.85	4,700	-
[6022]	26/03/05	3,455	3,625	3,435	3,515	+200	+6.03	7,900	-
[6022]	26/03/04	3,510	3,520	3,085	3,315	-225	-6.36	42,100	-
[6022]	26/03/03	3,765	3,790	3,540	3,540	-295	-7.69	17,700	-
[6022]	26/03/02	3,765	3,835	3,765	3,835	+70	+1.86	200	-
[6022]	26/02/27	3,750	3,780	3,735	3,765	-5	-0.13	2,900	-
[6022]	26/02/26	3,690	3,870	3,690	3,770	+90	+2.45	3,300	-
[6022]	26/02/25	3,845	3,845	3,665	3,680	-125	-3.29	9,900	-
[6022]	26/02/24	3,805	3,850	3,800	3,805	0	0.00	22,100	-
[6022]	26/02/20	3,855	3,930	3,695	3,805	-80	-2.06	4,800	-
[6022]	26/02/19	3,975	4,000	3,875	3,885	-85	-2.14	6,600	-
[6022]	26/02/18	3,650	3,975	3,650	3,970	+285	+7.73	8,200	-
[6022]	26/02/17	3,800	3,995	3,515	3,685	-155	-4.04	37,500	-
[6022]	26/02/16	4,215	4,240	3,840	3,840	-445	-10.39	15,800	-
[6022]	26/02/13	4,355	4,365	4,285	4,285	-700	-14.04	22,500	-
[6022]	26/02/12	4,855	5,060	4,825	4,985	+255	+5.39	16,400	-
[6022]	26/02/10	4,615	4,855	4,615	4,730	+165	+3.61	3,500	-
[6022]	26/02/09	4,680	4,715	4,555	4,565	-20	-0.44	4,100	-
[6022]	26/02/06	4,500	4,585	4,460	4,585	+130	+2.92	2,500	-
[6022]	26/02/05	4,565	4,565	4,455	4,455	-40	-0.89	2,000	-
[6022]	26/02/04	4,520	4,530	4,420	4,495	-55	-1.21	3,100	-
[6022]	26/02/03	4,485	4,585	4,480	4,550	+95	+2.13	2,300	-
[6022]	26/02/02	4,530	4,610	4,455	4,455	-145	-3.15	1,300	-
[6022]	26/01/30	4,690	4,690	4,560	4,600	-65	-1.39	3,300	-
[6022]	26/01/29	4,615	4,695	4,610	4,665	+25	+0.54	2,700	-
[6022]	26/01/28	4,600	4,675	4,475	4,640	+140	+3.11	6,500	-
[6022]	26/01/27	4,590	4,590	4,475	4,500	-70	-1.53	4,300	-
[6022]	26/01/26	4,430	4,670	4,430	4,570	0	0.00	3,900	-
[6022]	26/01/23	4,545	4,655	4,545	4,570	+25	+0.55	1,000	-
[6022]	26/01/22	4,645	4,645	4,490	4,545	-100	-2.15	2,300	-
[6022]	26/01/21	4,630	4,715	4,600	4,645	-55	-1.17	3,300	-
[6022]	26/01/20	4,765	4,765	4,605	4,700	-65	-1.36	3,400	-
[6022]	26/01/19	4,760	4,765	4,685	4,765	+5	+0.11	2,000	-
[6022]	26/01/16	4,930	4,930	4,720	4,760	-220	-4.42	3,700	-
[6022]	26/01/15	4,905	5,090	4,900	4,980	+75	+1.53	5,600	-
[6022]	26/01/14	4,860	4,995	4,860	4,905	+25	+0.51	5,000	-
[6022]	26/01/13	4,925	5,090	4,870	4,880	+25	+0.51	7,000	-
[6022]	26/01/09	4,940	4,980	4,840	4,855	-15	-0.31	4,300	-
[6022]	26/01/08	4,845	4,960	4,835	4,870	-30	-0.61	2,700	-
[6022]	26/01/07	4,795	5,000	4,795	4,900	+55	+1.14	6,700	-
[6022]	26/01/06	4,740	4,845	4,665	4,845	+175	+3.75	5,200	-
[6022]	26/01/05	4,585	4,720	4,525	4,670	+120	+2.64	5,300	-
[6022]	25/12/30	4,500	4,700	4,450	4,550	0	0.00	8,200	-
[6022]	25/12/29	4,325	4,600	4,325	4,550	+215	+4.96	9,300	-
[6022]	25/12/26	4,360	4,425	4,260	4,335	-25	-0.57	11,600	-
[6022]	25/12/25	4,360	4,365	4,250	4,360	-70	-1.58	10,000	-
[6022]	25/12/24	4,385	4,430	4,300	4,430	-15	-0.34	10,200	-
[6022]	25/12/23	4,215	4,490	4,215	4,445	+230	+5.46	6,300	-
[6022]	25/12/22	4,240	4,270	4,165	4,215	+35	+0.84	5,000	-
[6022]	25/12/19	4,135	4,200	4,055	4,180	+60	+1.46	20,400	-
[6022]	25/12/18	4,190	4,325	4,120	4,120	-140	-3.29	5,200	-
[6022]	25/12/17	4,230	4,300	4,155	4,260	+30	+0.71	4,500	-
[6022]	25/12/16	4,255	4,255	4,210	4,230	-165	-3.75	2,500	-
[6022]	25/12/15	4,275	4,420	4,220	4,395	+70	+1.62	1,800	-
[6022]	25/12/12	4,310	4,450	4,270	4,325	+85	+2.00	2,700	-
[6022]	25/12/11	4,370	4,380	4,235	4,240	-130	-2.97	5,300	-
[6022]	25/12/10	4,530	4,530	4,340	4,370	-180	-3.96	8,900	-
[6022]	25/12/09	4,275	4,550	4,160	4,550	+290	+6.81	14,000	-
[6022]	25/12/08	4,415	4,415	4,200	4,260	-155	-3.51	8,800	-
[6022]	25/12/05	4,480	4,550	4,400	4,415	-70	-1.56	6,400	-
[6022]	25/12/04	4,650	4,650	4,485	4,485	-215	-4.57	8,500	-
[6022]	25/12/03	4,800	4,950	4,700	4,700	-130	-2.69	10,400	-
[6022]	25/12/02	4,950	4,975	4,730	4,830	-50	-1.02	10,400	-
[6022]	25/12/01	5,400	5,400	4,855	4,880	-320	-6.15	21,100	-
[6022]	25/11/28	4,890	5,240	4,850	5,200	+310	+6.34	27,600	-
[6022]	25/11/27	4,715	4,890	4,555	4,890	+425	+9.52	10,900	-
[6022]	25/11/26	4,450	4,535	4,380	4,465	+10	+0.22	4,900	-
[6022]	25/11/25	4,810	4,810	4,390	4,455	-215	-4.60	7,100	-
[6022]	25/11/21	4,750	4,775	4,590	4,670	-220	-4.50	9,000	-
[6022]	25/11/20	4,715	4,890	4,535	4,890	+385	+8.55	16,300	-
[6022]	25/11/19	4,610	4,610	4,380	4,505	-145	-3.12	8,800	-
[6022]	25/11/18	4,855	4,920	4,600	4,650	-205	-4.22	14,700	-
[6022]	25/11/17	4,740	5,000	4,580	4,855	+255	+5.54	24,400	-
[6022]	25/11/14	4,525	4,685	4,450	4,600	+5	+0.11	13,000	-
[6022]	25/11/13	4,755	4,755	4,455	4,595	-90	-1.92	14,600	-
[6022]	25/11/12	4,710	4,750	4,540	4,685	-95	-1.99	18,200	-
[6022]	25/11/11	4,930	5,180	4,695	4,780	-200	-4.02	19,900	-
[6022]	25/11/10	5,200	5,590	4,875	4,980	-320	-6.04	34,500	-
[6022]	25/11/07	5,650	5,920	5,250	5,300	-450	-7.83	39,200	-
[6022]	25/11/06	5,860	5,940	5,360	5,750	-300	-4.96	72,000	-
[6022]	25/11/05	5,220	6,130	5,060	6,050	+750	+14.15	93,800	-
[6022]	25/11/04	5,050	5,490	4,885	5,300	+230	+4.54	71,100	-
[6022]	25/10/31	5,010	5,600	4,775	5,070	+135	+2.74	152,700	-
[6022]	25/10/30	5,140	5,230	4,615	4,935	-605	-10.92	109,100	-
[6022]	25/10/29	4,910	6,110	4,880	5,540	+430	+8.41	297,700	-
[6022]	25/10/28	5,040	5,110	5,020	5,110	+700	+15.87	35,600	-
[6022]	25/10/27	4,410	4,410	4,040	4,410	+700	+18.87	91,000	-
[6022]	25/10/24	3,570	3,800	3,470	3,710	+185	+5.25	33,100	-
[6022]	25/10/23	3,525	3,640	3,395	3,525	+70	+2.03	30,600	-
[6022]	25/10/22	3,335	3,455	3,320	3,455	+120	+3.60	8,100	-
[6022]	25/10/21	3,465	3,465	3,320	3,335	-85	-2.49	6,700	-
[6022]	25/10/20	3,485	3,490	3,345	3,420	0	0.00	14,800	-
[6022]	25/10/17	3,355	3,420	3,230	3,420	+75	+2.24	13,200	-
[6022]	25/10/16	3,420	3,420	3,315	3,345	-25	-0.74	3,500	-
[6022]	25/10/15	3,205	3,420	3,200	3,370	+175	+5.48	11,300	-
[6022]	25/10/14	3,100	3,300	3,085	3,195	+155	+5.10	12,600	-
[6022]	25/10/10	3,205	3,205	3,030	3,040	-180	-5.59	7,200	-
[6022]	25/10/09	3,285	3,285	3,185	3,220	-70	-2.13	4,000	-
[6022]	25/10/08	3,295	3,375	3,270	3,290	0	0.00	7,100	-
[6022]	25/10/07	3,235	3,325	3,175	3,290	+110	+3.46	9,900	-
[6022]	25/10/06	3,150	3,345	3,150	3,180	+115	+3.75	11,400	-
[6022]	25/10/03	3,070	3,145	3,065	3,065	-40	-1.29	2,200	-
[6022]	25/10/02	3,015	3,175	3,000	3,105	+90	+2.99	8,500	-
[6022]	25/10/01	3,130	3,185	2,944	3,015	-145	-4.59	9,200	-
[6022]	25/09/30	3,170	3,200	3,140	3,160	-30	-0.94	4,300	-
[6022]	25/09/29	3,220	3,230	3,155	3,190	-100	-3.04	3,300	-
[6022]	25/09/26	3,360	3,420	3,280	3,290	-125	-3.66	8,000	-
[6022]	25/09/25	3,550	3,550	3,335	3,415	-125	-3.53	8,800	-
[6022]	25/09/24	3,505	3,630	3,480	3,540	+10	+0.28	10,400	-
[6022]	25/09/22	3,390	3,590	3,390	3,530	+180	+5.37	10,600	-
[6022]	25/09/19	3,405	3,470	3,275	3,350	-15	-0.45	8,000	-
[6022]	25/09/18	3,340	3,510	3,300	3,365	+75	+2.28	10,000	-
[6022]	25/09/17	3,430	3,430	3,290	3,290	-100	-2.95	6,000	-
[6022]	25/09/16	3,385	3,410	3,330	3,390	-10	-0.29	4,200	-
[6022]	25/09/12	3,335	3,450	3,290	3,400	+65	+1.95	6,200	-
[6022]	25/09/11	3,445	3,445	3,330	3,335	-10	-0.30	7,300	-
[6022]	25/09/10	3,320	3,370	3,195	3,345	+35	+1.06	15,500	-
[6022]	25/09/09	3,420	3,475	3,300	3,310	-125	-3.64	8,900	-
[6022]	25/09/08	3,400	3,480	3,400	3,435	+25	+0.73	3,600	-
[6022]	25/09/05	3,410	3,460	3,370	3,410	0	0.00	7,700	-