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
[2820]	26/10/29	6,620	6,710	6,410	6,660	+140.0	+2.15	11,300	46,401,060,864
[2820]	26/10/28	6,830	6,830	6,460	6,520	-210.0	-3.12	12,300	45,425,659,904
[2820]	26/10/27	6,800	6,850	6,680	6,730	+30.0	+0.45	9,800	46,888,759,296
[2820]	26/10/26	6,520	6,870	6,520	6,700	+180.0	+2.76	20,400	46,679,744,512
[2820]	26/10/23	6,470	6,570	6,320	6,520	-50.0	-0.76	33,000	45,425,659,904
[2820]	26/10/22	6,650	6,660	6,500	6,570	-170.0	-2.52	20,500	45,774,016,512
[2820]	26/10/21	6,680	6,940	6,630	6,740	+50.0	+0.75	11,700	46,958,428,160
[2820]	26/10/20	6,800	6,840	6,630	6,690	-90.0	-1.33	11,600	46,610,071,552
[2820]	26/10/19	6,740	6,800	6,640	6,780	-60.0	-0.88	8,400	47,237,115,904
[2820]	26/10/16	6,910	6,970	6,810	6,840	-70.0	-1.01	5,800	47,655,141,376
[2820]	26/10/15	6,930	7,150	6,910	6,910	-90.0	-1.29	12,200	48,142,839,808
[2820]	26/10/14	6,890	7,140	6,870	7,000	+200.0	+2.94	10,100	48,769,880,064
[2820]	26/10/13	6,600	7,030	6,570	6,800	+110.0	+1.64	25,700	47,376,457,728
[2820]	26/10/09	6,800	6,800	6,580	6,690	-10.0	-0.15	12,900	46,610,071,552
[2820]	26/10/08	6,840	7,190	6,580	6,700	-60.0	-0.89	20,800	46,679,744,512
[2820]	26/10/07	6,610	6,810	6,610	6,760	+200.0	+3.05	17,800	47,097,769,984
[2820]	26/10/06	6,220	6,700	6,220	6,560	+340.0	+5.47	31,000	45,704,347,648
[2820]	26/10/05	6,160	6,340	6,140	6,220	+60.0	+0.97	7,400	43,335,524,352
[2820]	26/10/02	6,170	6,200	6,030	6,160	-30.0	-0.48	14,100	42,917,494,784
[2820]	26/10/01	6,240	6,250	6,120	6,190	-150.0	-2.37	16,700	43,126,509,568
[2820]	26/09/30	6,270	6,370	6,150	6,340	+70.0	+1.12	15,600	44,171,579,392
[2820]	26/09/29	6,420	6,420	6,230	6,270	-50.0	-0.79	12,100	43,683,880,960
[2820]	26/09/28	6,340	6,450	6,250	6,320	0	+0.00	11,800	44,032,237,568
[2820]	26/09/25	6,400	6,400	6,280	6,320	-80.0	-1.25	14,100	44,032,237,568
[2820]	26/09/24	6,400	6,420	6,230	6,400	-100.0	-1.54	10,600	44,589,604,864
[2820]	26/09/18	6,510	6,560	6,410	6,500	+80.0	+1.25	12,800	45,286,318,080
[2820]	26/09/17	6,150	6,470	6,150	6,420	+100.0	+1.58	26,400	44,728,950,784
[2820]	26/09/16	6,460	6,460	6,280	6,320	-140.0	-2.17	10,200	44,032,237,568
[2820]	26/09/15	6,570	6,700	6,410	6,460	-110.0	-1.67	12,800	45,007,634,432
[2820]	26/09/14	6,700	6,790	6,510	6,570	-130.0	-1.94	17,000	45,774,016,512
[2820]	26/09/11	6,340	6,730	6,340	6,700	+260.0	+4.04	23,600	46,679,744,512
[2820]	26/09/10	6,510	6,570	6,350	6,440	-150.0	-2.28	17,900	44,868,292,608
[2820]	26/09/09	6,470	6,620	6,430	6,590	+20.0	+0.30	17,400	45,913,358,336
[2820]	26/09/08	6,650	6,850	6,360	6,570	-10.0	-0.15	28,600	45,774,016,512
[2820]	26/09/07	6,340	6,580	6,280	6,580	+340.0	+5.45	25,800	45,843,689,472
[2820]	26/09/04	6,100	6,350	6,080	6,240	+160.0	+2.63	34,400	43,474,866,176
[2820]	26/09/03	5,910	6,080	5,910	6,080	+180.0	+3.05	19,000	42,360,127,488
[2820]	26/09/02	6,020	6,100	5,900	5,900	-180.0	-2.96	17,100	41,106,042,880
[2820]	26/09/01	6,060	6,150	6,000	6,080	+20.0	+0.33	12,700	42,360,127,488
[2820]	26/08/31	6,050	6,150	6,000	6,060	+80.0	+1.34	15,600	42,220,781,568
[2820]	26/08/28	5,850	6,020	5,820	5,980	+110.0	+1.87	21,200	41,663,414,272
[2820]	26/08/27	6,010	6,040	5,840	5,870	-120.0	-2.00	25,500	40,897,028,096
[2820]	26/08/26	6,280	6,360	5,970	5,990	-290.0	-4.62	23,000	41,733,083,136
[2820]	26/08/25	6,290	6,380	6,230	6,280	+90.0	+1.45	15,700	43,753,549,824
[2820]	26/08/24	6,380	6,400	6,190	6,190	-90.0	-1.43	12,400	43,126,509,568
[2820]	26/08/21	6,210	6,330	6,140	6,280	+70.0	+1.13	23,200	43,753,549,824
[2820]	26/08/20	5,910	6,300	5,910	6,210	+230.0	+3.85	24,300	43,265,851,392
[2820]	26/08/19	5,790	6,050	5,790	5,980	+90.0	+1.53	26,900	41,663,414,272
[2820]	26/08/18	5,810	5,920	5,680	5,890	+70.0	+1.20	24,600	41,036,374,016
[2820]	26/08/17	5,700	5,910	5,620	5,820	-80.0	-1.36	32,400	40,548,671,488
[2820]	26/08/14	5,480	6,020	5,230	5,900	+320.0	+5.73	62,100	41,106,042,880
[2820]	26/08/13	5,580	5,890	5,520	5,580	+400.0	+7.72	59,400	38,876,561,408
[2820]	26/08/12	5,280	5,330	5,170	5,180	-40.0	-0.77	21,800	36,089,712,640
[2820]	26/08/10	5,170	5,240	5,110	5,220	+140.0	+2.76	14,000	36,368,396,288
[2820]	26/08/07	5,120	5,190	5,060	5,080	-40.0	-0.78	6,000	35,392,999,424
[2820]	26/08/06	5,100	5,170	5,080	5,120	+30.0	+0.59	11,900	35,671,687,168
[2820]	26/08/05	5,030	5,120	4,995	5,090	+60.0	+1.19	8,600	35,462,672,384
[2820]	26/08/04	5,030	5,140	4,965	5,030	0	+0.00	11,900	35,044,642,816
[2820]	26/08/03	5,050	5,080	4,930	5,030	+55.0	+1.11	9,900	35,044,642,816
[2820]	26/07/31	4,995	5,090	4,870	4,975	-20.0	-0.40	9,200	34,661,453,824
[2820]	26/07/30	4,845	5,140	4,800	4,995	+150.0	+3.10	25,200	34,800,795,648
[2820]	26/07/29	4,750	5,000	4,680	4,845	+95.0	+2.00	15,300	33,755,725,824
[2820]	26/07/28	4,870	4,870	4,680	4,750	-50.0	-1.04	7,900	33,093,849,088
[2820]	26/07/27	4,755	4,910	4,755	4,800	+45.0	+0.95	9,800	33,442,205,696
[2820]	26/07/24	4,840	4,850	4,725	4,755	-155.0	-3.16	9,200	33,128,683,520
[2820]	26/07/23	4,865	4,980	4,800	4,910	+25.0	+0.51	6,900	34,208,587,776
[2820]	26/07/22	5,060	5,060	4,885	4,885	-105.0	-2.10	9,300	34,034,411,520
[2820]	26/07/21	5,070	5,200	4,990	4,990	-50.0	-0.99	18,800	34,765,959,168
[2820]	26/07/17	5,100	5,100	4,930	5,040	-60	-1.18	10,100	-
[2820]	26/07/16	5,020	5,100	4,915	5,100	+155	+3.13	16,100	-
[2820]	26/07/15	5,000	5,060	4,890	4,945	-55	-1.10	19,700	-
[2820]	26/07/14	4,790	5,000	4,720	5,000	+240	+5.04	13,900	-
[2820]	26/07/13	4,770	4,795	4,690	4,760	+40	+0.85	7,300	-
[2820]	26/07/10	4,795	4,795	4,670	4,720	-5	-0.11	6,900	-
[2820]	26/07/09	4,750	4,825	4,690	4,725	-25	-0.53	8,400	-
[2820]	26/07/08	4,805	4,865	4,750	4,750	-85	-1.76	7,000	-
[2820]	26/07/07	4,920	4,940	4,800	4,835	-85	-1.73	7,900	-
[2820]	26/07/06	5,060	5,060	4,815	4,920	-140	-2.77	6,500	-
[2820]	26/07/03	5,000	5,170	5,000	5,060	+20	+0.40	27,400	-
[2820]	26/07/02	4,965	5,090	4,960	5,040	+75	+1.51	11,800	-
[2820]	26/07/01	4,865	4,975	4,865	4,965	+100	+2.06	9,800	-
[2820]	26/06/30	4,880	4,915	4,830	4,865	-10	-0.21	8,200	-
[2820]	26/06/29	4,855	4,905	4,770	4,875	-25	-0.51	7,700	-
[2820]	26/06/26	4,750	4,900	4,750	4,900	+150	+3.16	12,300	-
[2820]	26/06/25	4,625	4,800	4,555	4,750	+100	+2.15	8,800	-
[2820]	26/06/24	4,575	4,730	4,560	4,650	+75	+1.64	10,900	-
[2820]	26/06/23	4,960	4,960	4,575	4,575	-335	-6.82	19,100	-
[2820]	26/06/22	4,800	4,985	4,770	4,910	+130	+2.72	15,800	-
[2820]	26/06/19	4,850	4,920	4,745	4,780	-65	-1.34	12,800	-
[2820]	26/06/18	4,740	4,850	4,740	4,845	+155	+3.30	9,700	-
[2820]	26/06/17	4,685	4,745	4,615	4,690	-55	-1.16	14,700	-
[2820]	26/06/16	4,780	4,845	4,705	4,745	-105	-2.16	16,300	-
[2820]	26/06/15	4,725	4,850	4,710	4,850	+180	+3.85	14,800	-
[2820]	26/06/12	4,670	4,745	4,555	4,670	+70	+1.52	19,900	-
[2820]	26/06/11	4,535	4,600	4,405	4,600	+135	+3.02	12,000	-
[2820]	26/06/10	4,460	4,590	4,370	4,465	-45	-1.00	18,300	-
[2820]	26/06/09	4,470	4,515	4,395	4,510	+180	+4.16	13,900	-
[2820]	26/06/08	4,350	4,370	4,280	4,330	+50	+1.17	12,800	-
[2820]	26/06/05	4,150	4,295	4,130	4,280	+90	+2.15	7,700	-
[2820]	26/06/04	4,185	4,200	4,105	4,190	-45	-1.06	13,800	-
[2820]	26/06/03	4,400	4,470	4,195	4,235	-260	-5.78	18,500	-
[2820]	26/06/02	4,510	4,590	4,425	4,495	-15	-0.33	8,600	-
[2820]	26/06/01	4,590	4,660	4,490	4,510	-80	-1.74	13,300	-
[2820]	26/05/29	4,635	4,680	4,535	4,590	-45	-0.97	9,800	-
[2820]	26/05/28	4,650	4,800	4,565	4,635	+50	+1.09	22,100	-
[2820]	26/05/27	4,430	4,680	4,400	4,585	+85	+1.89	29,100	-
[2820]	26/05/26	4,470	4,555	4,340	4,500	+30	+0.67	20,500	-
[2820]	26/05/25	4,450	4,570	4,390	4,470	+250	+5.92	37,700	-
[2820]	26/05/22	4,225	4,265	4,170	4,220	-40.0	-0.94	12,900	-
[2820]	26/05/21	4,330	4,365	4,125	4,260	-70.0	-1.62	24,700	-
[2820]	26/05/20	4,250	4,445	4,175	4,330	+80.0	+1.88	33,600	-
[2820]	26/05/19	3,975	4,470	3,880	4,250	+215.0	+5.33	59,900	-
[2820]	26/05/18	3,790	4,060	3,710	4,035	+225.0	+5.91	59,900	-
[2820]	26/05/15	3,560	3,810	3,510	3,810	+260.0	+7.32	33,900	-
[2820]	26/05/14	3,970	3,970	3,530	3,550	-380.0	-9.67	60,500	-
[2820]	26/05/13	3,810	3,980	3,810	3,930	+95.0	+2.48	19,700	-
[2820]	26/05/12	3,965	3,980	3,810	3,835	-95.0	-2.42	24,300	-
[2820]	26/05/11	3,870	4,025	3,870	3,930	+65.0	+1.68	17,000	-
[2820]	26/05/08	4,040	4,060	3,845	3,865	-175.0	-4.33	28,400	-
[2820]	26/05/07	4,060	4,110	3,905	4,040	-35.0	-0.86	37,700	-
[2820]	26/05/01	4,105	4,160	4,055	4,075	-55.0	-1.33	6,500	-
[2820]	26/04/30	4,135	4,135	4,095	4,130	-60.0	-1.43	7,700	-
[2820]	26/04/28	4,150	4,200	4,130	4,190	+5.0	+0.12	3,400	-
[2820]	26/04/27	4,135	4,200	4,090	4,185	+35	+0.84	6,800	-
[2820]	26/04/24	4,170	4,185	4,105	4,150	-60	-1.43	4,000	-
[2820]	26/04/23	4,210	4,220	4,100	4,210	-30	-0.71	9,700	-
[2820]	26/04/22	4,385	4,385	4,240	4,240	-75	-1.74	1,600	-
[2820]	26/04/21	4,330	4,400	4,275	4,315	-15	-0.35	4,800	-
[2820]	26/04/20	4,355	4,380	4,285	4,330	+45	+1.05	11,900	-
[2820]	26/04/17	4,280	4,395	4,195	4,285	+65	+1.54	9,900	-
[2820]	26/04/16	4,215	4,290	4,050	4,220	-45	-1.06	19,600	-
[2820]	26/04/15	4,175	4,285	4,175	4,265	+90	+2.16	8,200	-
[2820]	26/04/14	4,290	4,325	4,175	4,175	-120	-2.79	11,200	-
[2820]	26/04/13	4,295	4,355	4,255	4,295	-45	-1.04	17,700	-
[2820]	26/04/10	4,285	4,355	4,275	4,340	+85	+2.00	10,000	-
[2820]	26/04/09	4,400	4,400	4,225	4,255	-175	-3.95	17,200	-
[2820]	26/04/08	4,200	4,460	4,200	4,430	+240	+5.73	19,100	-
[2820]	26/04/07	4,150	4,210	4,135	4,190	+40	+0.96	10,700	-
[2820]	26/04/06	4,220	4,225	4,130	4,150	-65	-1.54	10,600	-
[2820]	26/04/03	4,310	4,395	4,210	4,215	-135	-3.10	15,400	-
[2820]	26/04/02	4,295	4,400	4,295	4,350	+55	+1.28	12,600	-
[2820]	26/04/01	4,310	4,370	4,240	4,295	+55	+1.30	29,900	-
[2820]	26/03/31	4,200	4,310	4,200	4,240	-20	-0.47	15,100	-
[2820]	26/03/30	4,240	4,320	4,150	4,260	-120	-2.74	16,900	-
[2820]	26/03/27	4,340	4,445	4,295	4,380	+45	+1.04	24,900	-
[2820]	26/03/26	4,480	4,495	4,300	4,335	-160	-3.56	19,800	-
[2820]	26/03/25	4,550	4,595	4,475	4,495	-5	-0.11	12,500	-
[2820]	26/03/24	4,480	4,650	4,450	4,500	+90	+2.04	35,000	-
[2820]	26/03/23	4,500	4,570	4,410	4,410	-170	-3.71	10,900	-
[2820]	26/03/19	4,705	4,715	4,580	4,580	-125	-2.66	8,100	-
[2820]	26/03/18	4,670	4,705	4,645	4,705	+35	+0.75	4,900	-
[2820]	26/03/17	4,620	4,740	4,620	4,670	+35	+0.76	8,200	-
[2820]	26/03/16	4,685	4,740	4,605	4,635	-65	-1.38	15,400	-
[2820]	26/03/13	4,815	4,820	4,700	4,700	-135	-2.79	12,100	-
[2820]	26/03/12	4,850	4,890	4,730	4,835	-30	-0.62	14,600	-
[2820]	26/03/11	4,900	4,970	4,865	4,865	-35	-0.71	5,300	-
[2820]	26/03/10	4,900	4,995	4,900	4,900	+40	+0.82	12,000	-
[2820]	26/03/09	4,980	4,985	4,860	4,860	-220	-4.33	11,200	-
[2820]	26/03/06	5,020	5,100	4,935	5,080	+50	+0.99	11,400	-
[2820]	26/03/05	5,000	5,190	5,000	5,030	-40	-0.79	9,800	-
[2820]	26/03/04	5,030	5,080	4,930	5,070	-60	-1.17	13,800	-
[2820]	26/03/03	4,950	5,180	4,950	5,130	+160	+3.22	26,300	-
[2820]	26/03/02	5,010	5,100	4,955	4,970	-130	-2.55	15,700	-
[2820]	26/02/27	5,110	5,160	5,040	5,100	-50	-0.97	8,900	-
[2820]	26/02/26	5,080	5,190	5,080	5,150	-30	-0.58	5,600	-
[2820]	26/02/25	5,170	5,180	5,060	5,180	-90	-1.71	10,200	-
[2820]	26/02/24	5,270	5,350	5,190	5,270	0	0.00	11,000	-
[2820]	26/02/20	5,200	5,350	5,160	5,270	+40	+0.76	26,700	-
[2820]	26/02/19	5,390	5,390	5,200	5,230	-160	-2.97	13,600	-
[2820]	26/02/18	5,250	5,400	5,190	5,390	+180	+3.45	19,100	-
[2820]	26/02/17	5,130	5,210	5,130	5,210	+20	+0.39	5,800	-
[2820]	26/02/16	5,230	5,330	5,060	5,190	-50	-0.95	22,900	-
[2820]	26/02/13	5,320	5,460	5,160	5,240	+20	+0.38	52,100	-
[2820]	26/02/12	5,290	5,330	5,120	5,220	-50	-0.95	17,200	-
[2820]	26/02/10	5,280	5,300	5,190	5,270	-30	-0.57	15,200	-
[2820]	26/02/09	5,070	5,360	5,060	5,300	+230	+4.54	33,100	-
[2820]	26/02/06	5,010	5,080	4,935	5,070	+155	+3.15	17,100	-
[2820]	26/02/05	4,985	4,990	4,910	4,915	-20	-0.41	12,400	-
[2820]	26/02/04	4,905	4,940	4,880	4,935	+100	+2.07	15,400	-
[2820]	26/02/03	4,910	4,960	4,795	4,835	-75	-1.53	11,100	-
[2820]	26/02/02	4,920	5,010	4,895	4,910	+45	+0.92	18,700	-
[2820]	26/01/30	4,770	4,880	4,740	4,865	+75	+1.57	8,100	-
[2820]	26/01/29	4,790	4,825	4,760	4,790	0	0.00	6,400	-
[2820]	26/01/28	4,950	4,950	4,790	4,790	-105	-2.15	8,200	-
[2820]	26/01/27	4,850	4,910	4,850	4,895	-5	-0.10	2,300	-
[2820]	26/01/26	4,890	4,920	4,820	4,900	-20	-0.41	8,100	-
[2820]	26/01/23	4,830	4,945	4,810	4,920	+80	+1.65	12,100	-
[2820]	26/01/22	4,855	4,900	4,800	4,840	-15	-0.31	8,000	-
[2820]	26/01/21	4,895	4,895	4,795	4,855	-40	-0.82	6,500	-
[2820]	26/01/20	4,800	4,960	4,760	4,895	+105	+2.19	16,600	-
[2820]	26/01/19	4,660	4,825	4,660	4,790	+130	+2.79	31,000	-
[2820]	26/01/16	4,680	4,725	4,630	4,660	-20	-0.43	16,800	-
[2820]	26/01/15	4,740	4,840	4,655	4,680	-60	-1.27	14,000	-
[2820]	26/01/14	4,810	4,810	4,715	4,740	-55	-1.15	8,400	-
[2820]	26/01/13	4,855	4,925	4,760	4,795	-60	-1.24	12,900	-
[2820]	26/01/09	4,665	4,890	4,665	4,855	+190	+4.07	12,000	-
[2820]	26/01/08	4,750	4,750	4,665	4,665	-80	-1.69	17,000	-
[2820]	26/01/07	4,895	4,900	4,740	4,745	-220	-4.43	25,200	-
[2820]	26/01/06	4,970	4,990	4,915	4,965	0	0.00	5,700	-
[2820]	26/01/05	4,940	4,975	4,875	4,965	+15	+0.30	13,200	-
[2820]	25/12/30	4,775	4,950	4,775	4,950	+175	+3.66	13,900	-
[2820]	25/12/29	4,700	4,820	4,690	4,775	+75	+1.60	12,300	-
[2820]	25/12/26	4,670	4,795	4,670	4,700	-40	-0.84	1,100	-
[2820]	25/12/25	4,685	4,800	4,665	4,740	+125	+2.71	8,500	-
[2820]	25/12/24	4,645	4,675	4,500	4,615	-90	-1.91	4,300	-
[2820]	25/12/23	4,950	4,950	4,640	4,705	-105	-2.18	12,500	-
[2820]	25/12/22	4,635	4,850	4,605	4,810	+105	+2.23	29,000	-
[2820]	25/12/19	4,605	4,770	4,600	4,705	+85	+1.84	24,400	-
[2820]	25/12/18	4,535	4,640	4,535	4,620	+15	+0.33	6,500	-
[2820]	25/12/17	4,500	4,700	4,420	4,605	+95	+2.11	11,600	-
[2820]	25/12/16	4,145	4,510	4,145	4,510	+295	+7.00	28,100	-
[2820]	25/12/15	4,095	4,225	4,090	4,215	+120	+2.93	9,500	-
[2820]	25/12/12	4,080	4,135	4,080	4,095	-55	-1.33	4,500	-
[2820]	25/12/11	4,090	4,195	4,055	4,150	+50	+1.22	7,800	-
[2820]	25/12/10	4,160	4,190	4,090	4,100	-90	-2.15	11,700	-
[2820]	25/12/09	4,245	4,265	4,160	4,190	-100	-2.33	6,300	-
[2820]	25/12/08	4,220	4,300	4,210	4,290	+140	+3.37	3,600	-
[2820]	25/12/05	4,170	4,225	4,150	4,150	-20	-0.48	5,900	-
[2820]	25/12/04	4,235	4,235	4,155	4,170	-65	-1.53	4,500	-
[2820]	25/12/03	4,210	4,280	4,190	4,235	-45	-1.05	11,700	-
[2820]	25/12/02	4,345	4,350	4,240	4,280	-65	-1.50	8,800	-
[2820]	25/12/01	4,415	4,460	4,345	4,345	-70	-1.59	12,200	-
[2820]	25/11/28	4,445	4,480	4,395	4,415	-5	-0.11	9,900	-
[2820]	25/11/27	4,475	4,475	4,400	4,420	-80	-1.78	8,800	-
[2820]	25/11/26	4,480	4,570	4,480	4,500	+30	+0.67	14,600	-
[2820]	25/11/25	4,380	4,510	4,350	4,470	+90	+2.05	24,000	-
[2820]	25/11/21	4,090	4,400	4,090	4,380	+250	+6.05	18,300	-
[2820]	25/11/20	4,350	4,380	4,015	4,130	-195	-4.51	40,000	-
[2820]	25/11/19	4,460	4,520	4,260	4,325	-135	-3.03	22,600	-
[2820]	25/11/18	4,580	4,630	4,460	4,460	-145	-3.15	39,600	-
[2820]	25/11/17	4,500	4,795	4,500	4,605	+120	+2.68	38,900	-
[2820]	25/11/14	4,385	4,540	4,335	4,485	+115	+2.63	60,400	-
[2820]	25/11/13	4,275	4,390	4,220	4,370	+150	+3.55	72,300	-
[2820]	25/11/12	4,070	4,270	4,070	4,220	+110	+2.68	30,400	-
[2820]	25/11/11	3,995	4,110	3,995	4,110	+85	+2.11	18,500	-
[2820]	25/11/10	3,945	4,060	3,945	4,025	+80	+2.03	17,000	-
[2820]	25/11/07	4,000	4,000	3,925	3,945	-55	-1.38	19,500	-
[2820]	25/11/06	4,050	4,050	3,960	4,000	-30	-0.74	8,600	-
[2820]	25/11/05	4,020	4,050	3,950	4,030	+35	+0.88	14,600	-
[2820]	25/11/04	4,005	4,025	3,965	3,995	-10	-0.25	16,600	-
[2820]	25/10/31	4,020	4,055	3,965	4,005	+45	+1.14	11,800	-
[2820]	25/10/30	4,060	4,060	3,910	3,960	-30	-0.75	15,800	-
[2820]	25/10/29	4,175	4,185	3,985	3,990	-150	-3.62	47,000	-
[2820]	25/10/28	4,190	4,190	4,120	4,140	+15	+0.36	11,300	-
[2820]	25/10/27	4,045	4,135	4,025	4,125	+80	+1.98	12,600	-
[2820]	25/10/24	4,075	4,075	4,010	4,045	-45	-1.10	9,600	-
[2820]	25/10/23	4,185	4,185	4,070	4,090	-55	-1.33	11,800	-
[2820]	25/10/22	4,155	4,180	4,065	4,145	+10	+0.24	15,400	-
[2820]	25/10/21	4,055	4,165	4,040	4,135	+90	+2.22	23,000	-
[2820]	25/10/20	4,150	4,150	4,025	4,045	-35	-0.86	12,000	-
[2820]	25/10/17	4,170	4,170	4,025	4,080	-90	-2.16	19,800	-
[2820]	25/10/16	4,120	4,170	4,100	4,170	+45	+1.09	23,100	-
[2820]	25/10/15	4,185	4,235	4,110	4,125	-20	-0.48	20,800	-
[2820]	25/10/14	4,240	4,250	4,090	4,145	-80	-1.89	38,300	-
[2820]	25/10/10	4,225	4,275	4,115	4,225	+5	+0.12	20,800	-
[2820]	25/10/09	4,450	4,470	4,140	4,220	-195	-4.42	51,200	-
[2820]	25/10/08	4,470	4,490	4,370	4,415	-85	-1.89	23,400	-
[2820]	25/10/07	4,615	4,630	4,450	4,500	-115	-2.49	45,300	-
[2820]	25/10/06	4,805	4,805	4,605	4,615	-220	-4.55	41,500	-
[2820]	25/10/03	4,715	4,835	4,705	4,835	+190	+4.09	22,300	-
[2820]	25/10/02	4,755	4,825	4,600	4,645	-110	-2.31	36,000	-
[2820]	25/10/01	4,860	4,860	4,755	4,755	-110	-2.26	16,900	-
[2820]	25/09/30	4,970	4,985	4,830	4,865	-165	-3.28	13,700	-
[2820]	25/09/29	5,080	5,080	4,915	5,030	-20	-0.40	12,800	-
[2820]	25/09/26	5,180	5,190	5,040	5,050	-130	-2.51	18,900	-
[2820]	25/09/25	5,080	5,200	5,030	5,180	+110	+2.17	13,500	-
[2820]	25/09/24	5,080	5,080	5,000	5,070	-20	-0.39	9,000	-
[2820]	25/09/22	5,200	5,200	5,090	5,090	-80	-1.55	11,100	-
[2820]	25/09/19	5,180	5,200	5,110	5,170	-20	-0.39	6,000	-
[2820]	25/09/18	5,120	5,190	5,050	5,190	+100	+1.96	13,300	-
[2820]	25/09/17	5,120	5,200	5,050	5,090	-30	-0.59	18,800	-
[2820]	25/09/16	4,940	5,130	4,935	5,120	+180	+3.64	13,600	-
[2820]	25/09/12	4,925	4,985	4,900	4,940	-5	-0.10	5,500	-
[2820]	25/09/11	5,020	5,050	4,900	4,945	-125	-2.47	17,100	-
[2820]	25/09/10	5,020	5,090	5,020	5,070	-30	-0.59	6,700	-
[2820]	25/09/09	5,050	5,120	5,020	5,100	+20	+0.39	12,100	-
[2820]	25/09/08	5,000	5,130	4,970	5,080	+20	+0.40	17,900	-
[2820]	25/09/05	4,945	5,090	4,900	5,060	+140	+2.85	15,100	-