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
[6042]	26/10/29	3,960	3,960	3,895	3,960	0	+0.00	600	7,397,533,696
[6042]	26/10/28	3,960	3,960	3,960	3,960	+45.0	+1.15	200	7,397,533,696
[6042]	26/10/27	－	－	－	3,915	－	－	0	-
[6042]	26/10/26	3,985	3,985	3,915	3,915	-35.0	-0.89	700	7,313,470,464
[6042]	26/10/23	3,890	3,950	3,820	3,950	+10.0	+0.25	1,500	7,378,852,864
[6042]	26/10/22	3,940	3,940	3,940	3,940	0	+0.00	200	7,360,172,032
[6042]	26/10/21	3,940	3,940	3,940	3,940	+50.0	+1.29	300	7,360,172,032
[6042]	26/10/20	－	－	－	3,890	－	－	0	-
[6042]	26/10/19	3,890	3,890	3,890	3,890	0	+0.00	100	7,266,768,896
[6042]	26/10/16	－	－	－	3,890	－	－	0	-
[6042]	26/10/15	3,900	3,900	3,880	3,890	-10.0	-0.26	600	7,266,768,896
[6042]	26/10/14	3,900	3,900	3,900	3,900	+5.0	+0.13	100	7,285,449,728
[6042]	26/10/13	3,960	3,960	3,895	3,895	+5.0	+0.13	300	7,276,109,312
[6042]	26/10/09	3,865	3,890	3,845	3,890	+40.0	+1.04	700	7,266,768,896
[6042]	26/10/08	3,845	3,850	3,845	3,850	+5.0	+0.13	1,000	7,192,046,592
[6042]	26/10/07	3,845	3,845	3,845	3,845	0	+0.00	200	7,182,706,176
[6042]	26/10/06	3,840	3,845	3,800	3,845	+5.0	+0.13	900	7,182,706,176
[6042]	26/10/05	3,800	3,845	3,800	3,840	+40.0	+1.05	2,800	7,173,365,760
[6042]	26/10/02	3,800	3,800	3,800	3,800	0	+0.00	100	7,098,643,456
[6042]	26/10/01	－	－	－	3,800	－	－	0	-
[6042]	26/09/30	3,780	3,800	3,775	3,800	+5.0	+0.13	1,300	7,098,643,456
[6042]	26/09/29	3,775	3,845	3,775	3,795	-30.0	-0.78	300	7,089,303,040
[6042]	26/09/28	3,850	3,850	3,750	3,825	-5.0	-0.13	1,000	7,145,345,024
[6042]	26/09/25	3,900	3,935	3,830	3,830	-70.0	-1.79	1,400	7,154,684,928
[6042]	26/09/24	3,865	3,900	3,865	3,900	+25.0	+0.65	300	7,285,449,728
[6042]	26/09/18	3,840	3,875	3,835	3,875	+40.0	+1.04	500	7,238,748,160
[6042]	26/09/17	3,825	3,835	3,825	3,835	+5.0	+0.13	200	7,164,025,344
[6042]	26/09/16	3,855	3,875	3,830	3,830	-25.0	-0.65	300	7,154,684,928
[6042]	26/09/15	3,855	3,855	3,855	3,855	0	+0.00	200	7,201,386,496
[6042]	26/09/14	3,820	3,855	3,820	3,855	-5.0	-0.13	1,800	7,201,386,496
[6042]	26/09/11	3,820	3,860	3,820	3,860	-55.0	-1.40	300	7,210,726,912
[6042]	26/09/10	－	－	－	3,915	－	－	0	-
[6042]	26/09/09	－	－	－	3,915	－	－	0	-
[6042]	26/09/08	3,890	3,920	3,850	3,915	+45.0	+1.16	500	7,313,470,464
[6042]	26/09/07	3,875	3,875	3,830	3,870	+35.0	+0.91	300	7,229,407,744
[6042]	26/09/04	－	－	－	3,835	－	－	0	-
[6042]	26/09/03	3,905	3,905	3,835	3,835	0	0.00	200	-
[6042]	26/09/02	3,835	3,835	3,835	3,835	-45	-1.16	100	-
[6042]	26/09/01	3,895	3,930	3,880	3,880	-15	-0.39	500	-
[6042]	26/08/31	3,890	3,950	3,890	3,895	-45	-1.14	2,100	-
[6042]	26/08/28	3,920	3,940	3,915	3,940	-10	-0.25	1,300	-
[6042]	26/08/27	4,075	4,075	3,935	3,950	-70	-1.74	1,000	-
[6042]	26/08/26	3,950	4,020	3,950	4,020	+20	+0.50	700	-
[6042]	26/08/25	4,020	4,020	4,000	4,000	-25	-0.62	200	-
[6042]	26/08/24	3,955	4,025	3,955	4,025	+70	+1.77	700	-
[6042]	26/08/21	3,955	3,955	3,950	3,955	-105	-2.59	1,600	-
[6042]	26/08/20	3,995	4,070	3,960	4,060	+5	+0.12	600	-
[6042]	26/08/19	4,070	4,070	4,055	4,055	+5	+0.12	300	-
[6042]	26/08/18	4,070	4,070	4,050	4,050	0	0.00	400	-
[6042]	26/08/17	4,050	4,050	4,050	4,050	+15	+0.37	100	-
[6042]	26/08/14	3,930	4,035	3,930	4,035	+55	+1.38	300	-
[6042]	26/08/13	3,980	4,050	3,980	3,980	+30	+0.76	400	-
[6042]	26/08/12	3,945	3,950	3,945	3,950	+10	+0.25	200	-
[6042]	26/08/10	3,890	3,960	3,890	3,940	+55	+1.42	700	-
[6042]	26/08/07	3,920	3,950	3,880	3,885	-35	-0.89	800	-
[6042]	26/08/06	3,970	3,985	3,880	3,920	-120	-2.97	1,200	-
[6042]	26/08/05	4,045	4,045	4,040	4,040	0	0.00	200	-
[6042]	26/08/04	4,040	4,040	4,040	4,040	+25	+0.62	100	-
[6042]	26/08/03	4,040	4,040	3,950	4,015	-10	-0.25	1,000	-
[6042]	26/07/31	4,000	4,025	3,980	4,025	+25	+0.63	300	-
[6042]	26/07/30	3,910	4,000	3,910	4,000	+60	+1.52	2,700	-
[6042]	26/07/29	3,920	3,940	3,920	3,940	+20	+0.51	200	-
[6042]	26/07/28	3,900	3,920	3,900	3,920	+20	+0.51	400	-
[6042]	26/07/27	3,900	3,900	3,900	3,900	+20	+0.52	100	-
[6042]	26/07/24	3,880	3,880	3,880	3,880	+50.0	+1.31	100	7,248,088,064
[6042]	26/07/23	3,760	3,830	3,760	3,830	+100.0	+2.68	500	7,154,684,928
[6042]	26/07/22	3,825	3,825	3,730	3,730	-95.0	-2.48	800	6,967,878,656
[6042]	26/07/21	3,745	3,825	3,745	3,825	+10.0	+0.26	700	7,145,345,024
[6042]	26/07/17	3,845	3,850	3,690	3,815	-50	-1.29	2,400	-
[6042]	26/07/16	3,940	3,940	3,860	3,865	-75	-1.90	1,400	-
[6042]	26/07/15	3,945	3,945	3,930	3,940	-5	-0.13	800	-
[6042]	26/07/14	3,965	3,965	3,945	3,945	+10	+0.25	500	-
[6042]	26/07/13	3,970	3,970	3,935	3,935	+15	+0.38	500	-
[6042]	26/07/10	4,000	4,000	3,920	3,920	－	－	1,300	-
[6042]	26/07/09	－	－	－	4,000	－	－	0	-
[6042]	26/07/08	4,005	4,035	4,000	4,000	0	0.00	600	-
[6042]	26/07/07	4,000	4,000	4,000	4,000	0	0.00	100	-
[6042]	26/07/06	4,070	4,070	4,000	4,000	0	0.00	900	-
[6042]	26/07/03	4,070	4,070	4,000	4,000	0	0.00	200	-
[6042]	26/07/02	4,000	4,000	4,000	4,000	+10	+0.25	200	-
[6042]	26/07/01	3,960	3,990	3,960	3,990	+45	+1.14	300	-
[6042]	26/06/30	3,945	3,945	3,945	3,945	+25	+0.64	200	-
[6042]	26/06/29	3,910	3,920	3,910	3,920	+60	+1.55	300	-
[6042]	26/06/26	3,890	3,890	3,860	3,860	-25	-0.64	2,200	-
[6042]	26/06/25	3,885	3,885	3,885	3,885	0	0.00	100	-
[6042]	26/06/24	3,885	3,885	3,885	3,885	0	0.00	100	-
[6042]	26/06/23	3,895	3,895	3,885	3,885	-50	-1.27	200	-
[6042]	26/06/22	3,885	3,935	3,885	3,935	+25	+0.64	900	-
[6042]	26/06/19	3,935	3,980	3,910	3,910	-25	-0.64	400	-
[6042]	26/06/18	3,920	3,980	3,920	3,935	+25	+0.64	900	-
[6042]	26/06/17	3,955	3,975	3,910	3,910	-90	-2.25	1,700	-
[6042]	26/06/16	4,055	4,055	4,000	4,000	-40	-0.99	2,500	-
[6042]	26/06/15	4,200	4,200	4,030	4,040	-90	-2.18	2,000	-
[6042]	26/06/12	4,130	4,130	4,130	4,130	+10	+0.24	100	-
[6042]	26/06/11	4,135	4,135	4,050	4,120	+55	+1.35	300	-
[6042]	26/06/10	4,070	4,070	4,000	4,065	－	－	500	-
[6042]	26/06/09	－	－	－	4,000	－	－	0	-
[6042]	26/06/08	3,930	4,000	3,930	4,000	0	0.00	200	-
[6042]	26/06/05	4,005	4,005	4,000	4,000	-60	-1.48	500	-
[6042]	26/06/04	4,140	4,200	4,060	4,060	-100	-2.40	400	-
[6042]	26/06/03	4,190	4,200	4,130	4,160	-100	-2.35	700	-
[6042]	26/06/02	4,320	4,320	4,260	4,260	+145	+3.52	1,500	-
[6042]	26/06/01	4,150	4,250	4,115	4,115	-45	-1.08	600	-
[6042]	26/05/29	4,070	4,160	4,020	4,160	+90	+2.21	300	-
[6042]	26/05/28	4,005	4,070	4,005	4,070	+5	+0.12	300	-
[6042]	26/05/27	4,000	4,065	4,000	4,065	+65	+1.63	700	-
[6042]	26/05/26	3,990	4,000	3,920	4,000	-60	-1.48	300	-
[6042]	26/05/25	4,100	4,150	4,050	4,060	-85	-2.05	1,300	-
[6042]	26/05/22	4,085	4,145	4,085	4,145	-10.0	-0.24	200	-
[6042]	26/05/21	4,170	4,170	4,155	4,155	+55.0	+1.34	300	-
[6042]	26/05/20	4,300	4,320	4,005	4,100	+185.0	+4.73	4,600	-
[6042]	26/05/19	3,840	3,915	3,810	3,915	+70.0	+1.82	4,200	-
[6042]	26/05/18	3,980	4,060	3,845	3,845	-345.0	-8.23	3,800	-
[6042]	26/05/15	4,200	4,225	4,190	4,190	+30.0	+0.72	1,300	-
[6042]	26/05/14	4,350	4,435	4,160	4,160	-120.0	-2.80	2,100	-
[6042]	26/05/13	4,345	4,345	4,280	4,280	-135.0	-3.06	500	-
[6042]	26/05/12	4,405	4,415	4,350	4,415	-60.0	-1.34	800	-
[6042]	26/05/11	4,435	4,475	4,300	4,475	+110.0	+2.52	2,100	-
[6042]	26/05/08	4,320	4,365	4,320	4,365	+50.0	+1.16	600	-
[6042]	26/05/07	4,315	4,375	4,305	4,315	-20.0	-0.46	1,100	-
[6042]	26/05/01	4,460	4,460	4,335	4,335	-90.0	-2.03	500	-
[6042]	26/04/30	4,595	4,595	4,395	4,425	-170.0	-3.70	1,200	-
[6042]	26/04/28	4,460	4,595	4,460	4,595	+65.0	+1.43	600	-
[6042]	26/04/27	4,690	4,690	4,530	4,530	-170	-3.62	800	-
[6042]	26/04/24	4,715	4,725	4,700	4,700	-15	-0.32	400	-
[6042]	26/04/23	4,695	4,785	4,695	4,715	-5	-0.11	500	-
[6042]	26/04/22	4,720	4,720	4,720	4,720	-70	-1.46	300	-
[6042]	26/04/21	4,695	4,790	4,695	4,790	+95	+2.02	400	-
[6042]	26/04/20	4,850	4,850	4,695	4,695	-155	-3.20	700	-
[6042]	26/04/17	4,830	4,850	4,785	4,850	+20	+0.41	1,200	-
[6042]	26/04/16	4,840	4,840	4,780	4,830	+60	+1.26	700	-
[6042]	26/04/15	4,830	4,830	4,730	4,770	-230	-4.60	1,300	-
[6042]	26/04/14	5,120	5,120	4,950	5,000	-110	-2.15	1,600	-
[6042]	26/04/13	5,150	5,340	5,000	5,110	+10	+0.20	5,500	-
[6042]	26/04/10	5,080	5,100	5,050	5,100	+90	+1.80	1,500	-
[6042]	26/04/09	5,170	5,170	4,945	5,010	-70	-1.38	1,500	-
[6042]	26/04/08	4,745	5,080	4,745	5,080	－	－	6,000	-
[6042]	26/04/07	－	－	－	4,720	－	－	0	-
[6042]	26/04/06	4,770	4,770	4,720	4,720	-35	-0.74	500	-
[6042]	26/04/03	4,785	4,815	4,755	4,755	-25	-0.52	1,600	-
[6042]	26/04/02	4,630	4,780	4,545	4,780	+160	+3.46	2,300	-
[6042]	26/04/01	4,660	4,680	4,610	4,620	+100	+2.21	800	-
[6042]	26/03/31	4,540	4,605	4,500	4,520	-70	-1.53	1,600	-
[6042]	26/03/30	4,680	4,690	4,475	4,590	-235	-4.87	2,300	-
[6042]	26/03/27	4,780	4,825	4,710	4,825	+115	+2.44	1,100	-
[6042]	26/03/26	4,575	4,710	4,575	4,710	+175	+3.86	1,400	-
[6042]	26/03/25	4,480	4,535	4,460	4,535	+70	+1.57	1,800	-
[6042]	26/03/24	4,465	4,465	4,465	4,465	0	0.00	600	-
[6042]	26/03/23	4,500	4,670	4,465	4,465	-100	-2.19	5,600	-
[6042]	26/03/19	4,500	4,565	4,500	4,565	+65	+1.44	500	-
[6042]	26/03/18	4,460	4,500	4,460	4,500	+35	+0.78	200	-
[6042]	26/03/17	4,405	4,470	4,400	4,465	+20	+0.45	2,700	-
[6042]	26/03/16	4,410	4,450	4,405	4,445	-35	-0.78	900	-
[6042]	26/03/13	4,420	4,495	4,420	4,480	-80	-1.75	700	-
[6042]	26/03/12	4,630	4,630	4,560	4,560	-70	-1.51	300	-
[6042]	26/03/11	4,590	4,650	4,590	4,630	+205	+4.63	3,500	-
[6042]	26/03/10	4,395	4,580	4,355	4,425	+100	+2.31	4,200	-
[6042]	26/03/09	4,375	4,460	4,265	4,325	-150	-3.35	5,500	-
[6042]	26/03/06	4,445	4,580	4,445	4,475	-110	-2.40	400	-
[6042]	26/03/05	4,440	4,585	4,440	4,585	+205	+4.68	800	-
[6042]	26/03/04	4,385	4,505	4,285	4,380	-75	-1.68	7,000	-
[6042]	26/03/03	4,540	4,540	4,330	4,455	-85	-1.87	2,700	-
[6042]	26/03/02	4,505	4,545	4,500	4,540	-5	-0.11	1,700	-
[6042]	26/02/27	4,475	4,595	4,475	4,545	+70	+1.56	1,900	-
[6042]	26/02/26	4,485	4,485	4,475	4,475	+5	+0.11	2,000	-
[6042]	26/02/25	4,440	4,550	4,295	4,470	-40	-0.89	5,400	-
[6042]	26/02/24	4,530	4,530	4,350	4,510	-20	-0.44	7,500	-
[6042]	26/02/20	4,935	4,935	4,445	4,530	-355	-7.27	11,600	-
[6042]	26/02/19	4,965	5,010	4,505	4,885	-365	-6.95	19,800	-
[6042]	26/02/18	4,595	5,250	4,595	5,250	+700	+15.38	10,900	-
[6042]	26/02/17	4,320	4,550	4,320	4,550	+235	+5.45	3,100	-
[6042]	26/02/16	4,295	4,315	4,290	4,315	+20	+0.47	1,800	-
[6042]	26/02/13	4,300	4,300	4,250	4,295	+65	+1.54	1,600	-
[6042]	26/02/12	4,210	4,275	4,205	4,230	+20	+0.48	1,600	-
[6042]	26/02/10	4,245	4,245	4,205	4,210	-10	-0.24	1,100	-
[6042]	26/02/09	4,220	4,285	4,140	4,220	+70	+1.69	3,900	-
[6042]	26/02/06	4,100	4,230	4,100	4,150	+70	+1.72	2,300	-
[6042]	26/02/05	3,940	4,100	3,940	4,080	+180	+4.62	3,600	-
[6042]	26/02/04	3,825	3,900	3,800	3,900	+80	+2.09	1,100	-
[6042]	26/02/03	3,820	3,820	3,790	3,820	+20	+0.53	800	-
[6042]	26/02/02	3,780	3,830	3,780	3,800	-35	-0.91	1,500	-
[6042]	26/01/30	3,735	3,835	3,735	3,835	-15	-0.39	1,900	-
[6042]	26/01/29	3,790	3,850	3,775	3,850	-10	-0.26	1,300	-
[6042]	26/01/28	3,845	3,860	3,845	3,860	+20	+0.52	1,000	-
[6042]	26/01/27	3,860	3,860	3,785	3,840	+50	+1.32	3,200	-
[6042]	26/01/26	3,785	3,790	3,780	3,790	+5	+0.13	700	-
[6042]	26/01/23	3,785	3,815	3,780	3,785	0	0.00	800	-
[6042]	26/01/22	3,770	3,785	3,770	3,785	+15	+0.40	400	-
[6042]	26/01/21	3,800	3,805	3,770	3,770	-30	-0.79	2,100	-
[6042]	26/01/20	3,810	3,815	3,800	3,800	-10	-0.26	1,300	-
[6042]	26/01/19	3,830	3,855	3,810	3,810	-50	-1.30	1,700	-
[6042]	26/01/16	3,805	3,875	3,805	3,860	+60	+1.58	1,000	-
[6042]	26/01/15	3,795	3,815	3,795	3,800	0	0.00	700	-
[6042]	26/01/14	3,860	3,860	3,760	3,800	-40	-1.04	1,900	-
[6042]	26/01/13	3,890	3,890	3,840	3,840	+5	+0.13	1,100	-
[6042]	26/01/09	3,885	3,910	3,835	3,835	-50	-1.29	1,200	-
[6042]	26/01/08	3,860	3,900	3,860	3,885	+15	+0.39	1,600	-
[6042]	26/01/07	3,870	3,970	3,835	3,870	-10	-0.26	2,400	-
[6042]	26/01/06	3,975	3,975	3,875	3,880	-80	-2.02	2,900	-
[6042]	26/01/05	3,765	3,980	3,750	3,960	+235	+6.31	5,600	-
[6042]	25/12/30	3,720	3,740	3,685	3,725	0	0.00	700	-
[6042]	25/12/29	3,660	3,750	3,660	3,725	+85	+2.34	2,800	-
[6042]	25/12/26	3,590	3,640	3,580	3,640	+35	+0.97	1,300	-
[6042]	25/12/25	3,580	3,635	3,580	3,605	+50	+1.41	2,500	-
[6042]	25/12/24	3,610	3,610	3,555	3,555	-55	-1.52	700	-
[6042]	25/12/23	3,560	3,610	3,540	3,610	+50	+1.40	300	-
[6042]	25/12/22	3,585	3,650	3,550	3,560	+45	+1.28	800	-
[6042]	25/12/19	3,470	3,550	3,470	3,515	+45	+1.30	5,500	-
[6042]	25/12/18	3,465	3,470	3,420	3,470	+35	+1.02	2,600	-
[6042]	25/12/17	3,345	3,585	3,345	3,435	+130	+3.93	6,900	-
[6042]	25/12/16	3,325	3,325	3,280	3,305	+25	+0.76	400	-
[6042]	25/12/15	3,270	3,280	3,250	3,280	+40	+1.23	2,000	-
[6042]	25/12/12	3,265	3,265	3,240	3,240	+25	+0.78	1,200	-
[6042]	25/12/11	3,195	3,220	3,195	3,215	+20	+0.63	500	-
[6042]	25/12/10	3,275	3,275	3,175	3,195	-105	-3.18	1,700	-
[6042]	25/12/09	3,210	3,300	3,190	3,300	+65	+2.01	3,100	-
[6042]	25/12/08	3,130	3,300	3,130	3,235	+105	+3.35	1,800	-
[6042]	25/12/05	3,150	3,150	3,130	3,130	-25	-0.79	600	-
[6042]	25/12/04	3,155	3,225	3,155	3,155	0	0.00	1,200	-
[6042]	25/12/03	3,150	3,205	3,150	3,155	+10	+0.32	5,900	-
[6042]	25/12/02	3,115	3,305	3,115	3,145	+15	+0.48	2,800	-
[6042]	25/12/01	3,130	3,200	3,115	3,130	+5	+0.16	1,300	-
[6042]	25/11/28	3,125	3,125	3,125	3,125	-35	-1.11	200	-
[6042]	25/11/27	3,080	3,180	3,080	3,160	+80	+2.60	2,100	-
[6042]	25/11/26	3,075	3,080	3,075	3,080	+5	+0.16	700	-
[6042]	25/11/25	3,080	3,085	3,075	3,075	-25	-0.81	600	-
[6042]	25/11/21	3,070	3,100	3,060	3,100	+20	+0.65	1,300	-
[6042]	25/11/20	3,100	3,120	3,075	3,080	-20	-0.65	1,100	-
[6042]	25/11/19	3,105	3,130	3,085	3,100	-30	-0.96	1,900	-
[6042]	25/11/18	3,105	3,130	3,100	3,130	+25	+0.81	2,000	-
[6042]	25/11/17	3,080	3,140	3,080	3,105	+15	+0.49	1,600	-
[6042]	25/11/14	3,055	3,130	3,055	3,090	+35	+1.15	2,200	-
[6042]	25/11/13	3,080	3,080	3,055	3,055	-25	-0.81	2,500	-
[6042]	25/11/12	3,085	3,085	3,065	3,080	-35	-1.12	1,100	-
[6042]	25/11/11	3,080	3,115	3,080	3,115	+35	+1.14	1,100	-
[6042]	25/11/10	3,105	3,120	3,050	3,080	-15	-0.48	2,300	-
[6042]	25/11/07	3,115	3,130	3,085	3,095	-45	-1.43	800	-
[6042]	25/11/06	3,185	3,205	3,135	3,140	-60	-1.88	1,100	-
[6042]	25/11/05	3,160	3,200	3,110	3,200	+20	+0.63	1,300	-
[6042]	25/11/04	3,240	3,310	3,110	3,180	-80	-2.45	5,500	-
[6042]	25/10/31	3,360	3,425	3,260	3,260	-110	-3.26	5,900	-
[6042]	25/10/30	3,490	3,490	3,330	3,370	-85	-2.46	6,700	-
[6042]	25/10/29	3,570	3,575	3,235	3,455	-75	-2.12	6,900	-
[6042]	25/10/28	3,390	3,585	3,390	3,530	+190	+5.69	7,100	-
[6042]	25/10/27	3,325	3,360	3,305	3,340	+30	+0.91	2,700	-
[6042]	25/10/24	3,350	3,350	3,270	3,310	-25	-0.75	4,200	-
[6042]	25/10/23	3,200	3,335	3,200	3,335	+65	+1.99	2,900	-
[6042]	25/10/22	3,200	3,270	3,160	3,270	+70	+2.19	2,000	-
[6042]	25/10/21	3,145	3,200	3,130	3,200	+75	+2.40	3,800	-
[6042]	25/10/20	3,080	3,140	3,080	3,125	+65	+2.12	1,300	-
[6042]	25/10/17	3,060	3,060	3,060	3,060	-20	-0.65	200	-
[6042]	25/10/16	3,060	3,080	3,060	3,080	+40	+1.32	200	-
[6042]	25/10/15	2,985	3,105	2,985	3,040	+61	+2.05	600	-
[6042]	25/10/14	3,045	3,060	2,930	2,979	-111	-3.59	3,900	-
[6042]	25/10/10	3,200	3,200	3,085	3,090	-110	-3.44	1,900	-
[6042]	25/10/09	3,195	3,225	3,120	3,200	+5	+0.16	2,000	-
[6042]	25/10/08	3,170	3,235	3,170	3,195	-40	-1.24	1,800	-
[6042]	25/10/07	3,265	3,265	3,235	3,235	+40	+1.25	200	-
[6042]	25/10/06	3,200	3,210	3,115	3,195	+5	+0.16	1,200	-
[6042]	25/10/03	3,290	3,290	3,155	3,190	+40	+1.27	600	-
[6042]	25/10/02	3,135	3,210	3,135	3,150	+40	+1.29	700	-
[6042]	25/10/01	3,280	3,280	3,105	3,110	-175	-5.33	3,200	-
[6042]	25/09/30	3,320	3,370	3,280	3,285	-50	-1.50	1,600	-
[6042]	25/09/29	3,405	3,410	3,230	3,335	-70	-2.06	2,500	-
[6042]	25/09/26	3,390	3,410	3,335	3,405	+5	+0.15	5,600	-
[6042]	25/09/25	3,345	3,400	3,265	3,400	+50	+1.49	5,500	-
[6042]	25/09/24	3,275	3,350	3,185	3,350	+95	+2.92	4,600	-
[6042]	25/09/22	3,220	3,270	3,195	3,255	+35	+1.09	3,500	-
[6042]	25/09/19	3,305	3,305	3,100	3,220	-80	-2.42	4,700	-
[6042]	25/09/18	3,220	3,320	3,190	3,300	+145	+4.60	7,500	-
[6042]	25/09/17	3,010	3,155	3,010	3,155	+165	+5.52	2,400	-
[6042]	25/09/16	2,972	3,000	2,961	2,990	+35	+1.18	4,100	-
[6042]	25/09/12	2,960	2,960	2,946	2,955	-5	-0.17	400	-
[6042]	25/09/11	2,953	2,960	2,953	2,960	+18	+0.61	200	-
[6042]	25/09/10	2,961	2,961	2,942	2,942	+1	+0.03	300	-
[6042]	25/09/09	2,992	2,992	2,941	2,941	-49	-1.64	1,400	-
[6042]	25/09/08	2,987	2,990	2,962	2,990	+6	+0.20	800	-
[6042]	25/09/05	2,986	2,986	2,984	2,984	-2	-0.07	600	-