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
[3020]	26/10/29	4,585	4,610	4,585	4,610	+25.0	+0.55	600	12,460,114,944
[3020]	26/10/28	4,700	4,720	4,585	4,585	-80.0	-1.71	1,600	12,392,544,256
[3020]	26/10/27	4,720	4,730	4,665	4,665	+15.0	+0.32	500	12,608,772,096
[3020]	26/10/26	4,715	4,715	4,650	4,650	+5.0	+0.11	500	12,568,228,864
[3020]	26/10/23	4,590	4,655	4,585	4,645	+45.0	+0.98	1,300	12,554,715,136
[3020]	26/10/22	4,600	4,600	4,595	4,600	+10.0	+0.22	400	12,433,087,488
[3020]	26/10/21	4,585	4,630	4,585	4,590	-40.0	-0.86	400	12,406,059,008
[3020]	26/10/20	4,635	4,675	4,590	4,630	-10.0	-0.22	1,200	12,514,171,904
[3020]	26/10/19	4,765	4,765	4,640	4,640	-190.0	-3.93	1,000	12,541,200,384
[3020]	26/10/16	4,810	4,830	4,760	4,830	+160.0	+3.43	1,500	13,054,741,504
[3020]	26/10/15	4,900	4,900	4,665	4,670	-230.0	-4.69	2,600	12,622,285,824
[3020]	26/10/14	4,965	4,965	4,895	4,900	-20.0	-0.41	500	13,243,940,864
[3020]	26/10/13	4,885	4,935	4,885	4,920	+35.0	+0.72	1,600	13,297,997,824
[3020]	26/10/09	4,875	4,900	4,875	4,885	-55.0	-1.11	600	13,203,397,632
[3020]	26/10/08	4,935	4,980	4,890	4,940	+5.0	+0.10	1,900	13,352,054,784
[3020]	26/10/07	4,780	4,970	4,780	4,935	+160.0	+3.35	8,500	13,338,540,032
[3020]	26/10/06	4,755	4,775	4,755	4,775	+45.0	+0.95	800	12,906,085,376
[3020]	26/10/05	4,950	4,950	4,730	4,730	-225.0	-4.54	3,200	12,784,456,704
[3020]	26/10/02	4,960	4,960	4,940	4,955	+25.0	+0.51	1,200	13,392,596,992
[3020]	26/10/01	4,985	4,985	4,930	4,930	-55.0	-1.10	1,200	13,325,026,304
[3020]	26/09/30	5,000	5,100	4,955	4,985	-10.0	-0.20	1,900	13,473,682,432
[3020]	26/09/29	4,920	5,200	4,880	4,995	+95.0	+1.94	4,800	13,500,710,912
[3020]	26/09/28	4,810	4,925	4,810	4,900	+100.0	+2.08	2,400	13,243,940,864
[3020]	26/09/25	4,775	4,850	4,775	4,800	+25.0	+0.52	1,500	12,973,656,064
[3020]	26/09/24	4,760	4,775	4,740	4,775	+15.0	+0.32	900	12,906,085,376
[3020]	26/09/18	4,700	4,800	4,700	4,760	+60.0	+1.28	2,000	12,865,542,144
[3020]	26/09/17	4,580	4,725	4,580	4,700	+65.0	+1.40	3,800	12,703,371,264
[3020]	26/09/16	4,805	4,870	4,615	4,635	-200.0	-4.14	5,200	12,527,686,656
[3020]	26/09/15	4,785	4,900	4,705	4,835	+50.0	+1.04	6,200	13,068,255,232
[3020]	26/09/14	4,725	4,785	4,670	4,785	+115.0	+2.46	7,100	12,933,112,832
[3020]	26/09/11	4,640	4,690	4,640	4,670	+30.0	+0.65	2,900	12,622,285,824
[3020]	26/09/10	4,635	4,640	4,600	4,640	+10.0	+0.22	1,300	12,541,200,384
[3020]	26/09/09	4,610	4,630	4,600	4,630	+20.0	+0.43	2,100	12,514,171,904
[3020]	26/09/08	4,560	4,665	4,530	4,610	+75.0	+1.65	6,600	12,460,114,944
[3020]	26/09/07	4,495	4,560	4,495	4,535	+180.0	+4.13	6,100	12,257,401,856
[3020]	26/09/04	4,340	4,425	4,340	4,355	+35.0	+0.81	1,400	11,770,890,240
[3020]	26/09/03	4,350	4,365	4,320	4,320	-30.0	-0.69	1,200	11,676,290,048
[3020]	26/09/02	4,390	4,395	4,320	4,350	-40.0	-0.91	2,300	11,757,375,488
[3020]	26/09/01	4,390	4,390	4,390	4,390	-5.0	-0.11	200	11,865,489,408
[3020]	26/08/31	4,350	4,395	4,350	4,395	+65.0	+1.50	1,000	11,879,004,160
[3020]	26/08/28	4,325	4,335	4,325	4,330	+5.0	+0.12	1,000	11,703,318,528
[3020]	26/08/27	4,370	4,370	4,325	4,325	-45.0	-1.03	900	11,689,804,800
[3020]	26/08/26	4,390	4,390	4,365	4,370	+5.0	+0.11	1,200	11,811,432,448
[3020]	26/08/25	4,365	4,380	4,365	4,365	+25.0	+0.58	1,100	11,797,918,720
[3020]	26/08/24	4,390	4,390	4,340	4,340	-20.0	-0.46	1,000	11,730,347,008
[3020]	26/08/21	4,380	4,380	4,360	4,360	-5.0	-0.11	1,600	11,784,403,968
[3020]	26/08/20	4,350	4,395	4,340	4,365	+20.0	+0.46	1,500	11,797,918,720
[3020]	26/08/19	4,430	4,430	4,325	4,345	-65.0	-1.47	1,000	11,743,861,760
[3020]	26/08/18	4,370	4,420	4,370	4,410	+10.0	+0.23	2,000	11,919,546,368
[3020]	26/08/17	4,350	4,445	4,350	4,400	+75.0	+1.73	2,900	11,892,517,888
[3020]	26/08/14	4,245	4,325	4,245	4,325	+95.0	+2.25	6,100	11,689,804,800
[3020]	26/08/13	4,245	4,250	4,225	4,230	+5.0	+0.12	700	11,433,034,752
[3020]	26/08/12	4,225	4,270	4,220	4,225	-15.0	-0.35	2,700	11,419,520,000
[3020]	26/08/10	4,200	4,280	4,200	4,240	+70.0	+1.68	3,400	11,460,063,232
[3020]	26/08/07	4,130	4,170	4,090	4,170	+75.0	+1.83	1,800	11,270,863,872
[3020]	26/08/06	4,075	4,095	4,075	4,095	+25.0	+0.61	900	11,068,150,784
[3020]	26/08/05	4,100	4,100	4,070	4,070	-30.0	-0.73	1,600	11,000,579,072
[3020]	26/08/04	4,100	4,100	4,085	4,100	+10.0	+0.24	1,600	11,081,664,512
[3020]	26/08/03	4,100	4,100	4,090	4,090	-5.0	-0.12	1,000	11,054,636,032
[3020]	26/07/31	4,085	4,100	4,085	4,095	+30.0	+0.74	800	11,068,150,784
[3020]	26/07/30	4,175	4,175	4,065	4,065	-95.0	-2.28	1,700	10,987,065,344
[3020]	26/07/29	4,175	4,175	4,115	4,160	-20.0	-0.48	4,000	11,243,835,392
[3020]	26/07/28	4,190	4,195	4,180	4,180	+50.0	+1.21	1,300	11,297,892,352
[3020]	26/07/27	4,200	4,200	4,130	4,130	-50.0	-1.20	1,700	11,162,749,952
[3020]	26/07/24	4,175	4,185	4,175	4,180	+5.0	+0.12	1,300	11,297,892,352
[3020]	26/07/23	4,145	4,175	4,120	4,175	+55.0	+1.33	900	11,284,377,600
[3020]	26/07/22	4,120	4,120	4,120	4,120	0	+0.00	600	11,135,721,472
[3020]	26/07/21	4,120	4,120	4,115	4,120	+50.0	+1.23	500	11,135,721,472
[3020]	26/07/17	4,110	4,110	4,070	4,070	－	－	1,400	-
[3020]	26/07/16	－	－	－	4,110	－	－	0	-
[3020]	26/07/15	4,130	4,130	4,110	4,110	+35	+0.86	500	-
[3020]	26/07/14	4,140	4,140	4,075	4,075	+5	+0.12	600	-
[3020]	26/07/13	4,130	4,130	4,070	4,070	-55	-1.33	500	-
[3020]	26/07/10	4,125	4,125	4,125	4,125	+70	+1.73	200	-
[3020]	26/07/09	4,070	4,120	4,055	4,055	－	－	1,200	-
[3020]	26/07/08	－	－	－	4,090	－	－	0	-
[3020]	26/07/07	4,060	4,090	4,060	4,090	+20	+0.49	1,300	-
[3020]	26/07/06	4,090	4,095	4,050	4,070	-20	-0.49	500	-
[3020]	26/07/03	4,060	4,130	4,060	4,090	+30	+0.74	500	-
[3020]	26/07/02	4,030	4,060	4,030	4,060	+30	+0.74	300	-
[3020]	26/07/01	4,055	4,055	4,030	4,030	-20	-0.49	1,100	-
[3020]	26/06/30	4,050	4,050	4,050	4,050	0	0.00	100	-
[3020]	26/06/29	4,035	4,050	4,035	4,050	+15	+0.37	1,400	-
[3020]	26/06/26	4,010	4,035	4,010	4,035	-105	-2.54	3,200	-
[3020]	26/06/25	4,030	4,170	4,030	4,140	－	－	2,700	-
[3020]	26/06/24	－	－	－	4,000	－	－	0	-
[3020]	26/06/23	4,000	4,000	4,000	4,000	0	0.00	400	-
[3020]	26/06/22	4,020	4,040	4,000	4,000	+35	+0.88	800	-
[3020]	26/06/19	4,010	4,040	3,915	3,965	-35	-0.88	2,500	-
[3020]	26/06/18	3,945	4,020	3,945	4,000	+75	+1.91	3,000	-
[3020]	26/06/17	4,000	4,070	3,915	3,925	-75	-1.88	3,100	-
[3020]	26/06/16	4,000	4,010	4,000	4,000	+35	+0.88	3,700	-
[3020]	26/06/15	4,005	4,010	3,965	3,965	-35	-0.88	2,000	-
[3020]	26/06/12	4,030	4,050	4,000	4,000	+40	+1.01	2,500	-
[3020]	26/06/11	4,000	4,000	3,960	3,960	-40	-1.00	1,700	-
[3020]	26/06/10	4,040	4,090	4,000	4,000	-5	-0.12	1,500	-
[3020]	26/06/09	4,045	4,095	4,005	4,005	0	0.00	900	-
[3020]	26/06/08	4,060	4,100	4,005	4,005	-55	-1.35	1,300	-
[3020]	26/06/05	4,015	4,085	4,015	4,060	+25	+0.62	700	-
[3020]	26/06/04	4,050	4,080	4,035	4,035	-20	-0.49	1,900	-
[3020]	26/06/03	4,200	4,200	4,055	4,055	-115	-2.76	4,200	-
[3020]	26/06/02	4,185	4,185	4,160	4,170	-30	-0.71	1,800	-
[3020]	26/06/01	4,185	4,215	4,185	4,200	+40	+0.96	1,600	-
[3020]	26/05/29	4,135	4,170	4,120	4,160	+40	+0.97	1,600	-
[3020]	26/05/28	4,145	4,160	4,120	4,120	-20	-0.48	1,900	-
[3020]	26/05/27	4,110	4,140	4,075	4,140	+45	+1.10	3,200	-
[3020]	26/05/26	4,070	4,140	4,070	4,095	-15	-0.36	1,000	-
[3020]	26/05/25	4,040	4,110	4,040	4,110	+75	+1.86	3,300	-
[3020]	26/05/22	3,935	4,045	3,910	4,035	+75.0	+1.89	5,500	-
[3020]	26/05/21	3,915	3,970	3,905	3,960	+50.0	+1.28	1,600	-
[3020]	26/05/20	4,070	4,070	3,905	3,910	-90.0	-2.25	3,200	-
[3020]	26/05/19	4,035	4,090	4,000	4,000	-20.0	-0.50	3,000	-
[3020]	26/05/18	4,090	4,090	3,905	4,020	-85.0	-2.07	9,900	-
[3020]	26/05/15	4,065	4,160	3,995	4,105	+110.0	+2.75	10,900	-
[3020]	26/05/14	4,080	4,100	3,910	3,995	-40.0	-0.99	9,300	-
[3020]	26/05/13	3,975	4,045	3,950	4,035	+90.0	+2.28	3,000	-
[3020]	26/05/12	3,930	3,955	3,905	3,945	0	+0.00	1,100	-
[3020]	26/05/11	3,875	3,945	3,805	3,945	+70.0	+1.81	2,500	-
[3020]	26/05/08	3,865	3,950	3,855	3,875	-10.0	-0.26	3,900	-
[3020]	26/05/07	3,945	3,970	3,885	3,885	+10.0	+0.26	2,700	-
[3020]	26/05/01	3,915	3,925	3,875	3,875	-40.0	-1.02	1,500	-
[3020]	26/04/30	3,890	3,930	3,880	3,915	+25.0	+0.64	1,300	-
[3020]	26/04/28	3,960	3,960	3,880	3,890	-70.0	-1.77	1,100	-
[3020]	26/04/27	3,975	3,975	3,885	3,960	-15	-0.38	1,100	-
[3020]	26/04/24	3,905	3,975	3,850	3,975	+70	+1.79	5,800	-
[3020]	26/04/23	3,940	3,940	3,860	3,905	-35	-0.89	1,300	-
[3020]	26/04/22	3,960	4,160	3,910	3,940	-10	-0.25	7,700	-
[3020]	26/04/21	3,960	3,960	3,895	3,950	0	0.00	2,900	-
[3020]	26/04/20	3,930	3,960	3,905	3,950	+20	+0.51	2,600	-
[3020]	26/04/17	3,950	3,970	3,930	3,930	-35	-0.88	1,700	-
[3020]	26/04/16	3,955	3,990	3,945	3,965	+15	+0.38	2,000	-
[3020]	26/04/15	3,960	3,995	3,950	3,950	-10	-0.25	2,100	-
[3020]	26/04/14	3,960	3,980	3,960	3,960	+5	+0.13	800	-
[3020]	26/04/13	3,990	3,995	3,945	3,955	-10	-0.25	1,200	-
[3020]	26/04/10	4,005	4,035	3,965	3,965	-95	-2.34	1,500	-
[3020]	26/04/09	4,095	4,095	4,000	4,060	-20	-0.49	4,100	-
[3020]	26/04/08	4,050	4,095	4,030	4,080	+80	+2.00	4,400	-
[3020]	26/04/07	3,910	4,005	3,910	4,000	+130	+3.36	5,600	-
[3020]	26/04/06	3,945	3,945	3,845	3,870	-60	-1.53	2,300	-
[3020]	26/04/03	3,820	3,950	3,820	3,930	+40	+1.03	1,700	-
[3020]	26/04/02	3,890	4,020	3,890	3,890	+15	+0.39	2,100	-
[3020]	26/04/01	3,770	3,875	3,760	3,875	+125	+3.33	3,600	-
[3020]	26/03/31	3,760	3,780	3,715	3,750	-15	-0.40	1,000	-
[3020]	26/03/30	3,745	3,885	3,745	3,765	-190	-4.80	6,300	-
[3020]	26/03/27	3,895	3,970	3,880	3,955	+75	+1.93	4,300	-
[3020]	26/03/26	3,880	3,890	3,845	3,880	+40	+1.04	5,100	-
[3020]	26/03/25	3,840	3,845	3,785	3,840	+30	+0.79	5,800	-
[3020]	26/03/24	3,775	3,840	3,760	3,810	+65	+1.74	3,200	-
[3020]	26/03/23	3,970	3,970	3,700	3,745	-155	-3.97	10,400	-
[3020]	26/03/19	3,950	4,035	3,850	3,900	-80	-2.01	10,000	-
[3020]	26/03/18	4,000	4,025	3,965	3,980	-20	-0.50	5,600	-
[3020]	26/03/17	4,000	4,105	4,000	4,000	+55	+1.39	4,600	-
[3020]	26/03/16	3,970	4,000	3,940	3,945	-45	-1.13	3,400	-
[3020]	26/03/13	4,090	4,090	3,980	3,990	-50	-1.24	8,000	-
[3020]	26/03/12	4,160	4,160	4,020	4,040	-120	-2.88	3,600	-
[3020]	26/03/11	4,105	4,200	4,105	4,160	+60	+1.46	2,100	-
[3020]	26/03/10	4,020	4,100	4,020	4,100	+115	+2.89	1,500	-
[3020]	26/03/09	4,060	4,060	3,930	3,985	-145	-3.51	7,000	-
[3020]	26/03/06	4,205	4,215	4,130	4,130	-5	-0.12	3,700	-
[3020]	26/03/05	4,105	4,185	4,105	4,135	+105	+2.61	3,000	-
[3020]	26/03/04	4,155	4,155	3,950	4,030	-155	-3.70	9,400	-
[3020]	26/03/03	4,315	4,335	4,185	4,185	-125	-2.90	8,900	-
[3020]	26/03/02	4,335	4,355	4,285	4,310	-35	-0.81	6,200	-
[3020]	26/02/27	4,310	4,380	4,310	4,345	+35	+0.81	4,200	-
[3020]	26/02/26	4,295	4,335	4,295	4,310	+20	+0.47	3,400	-
[3020]	26/02/25	4,290	4,300	4,265	4,290	+30	+0.70	900	-
[3020]	26/02/24	4,325	4,325	4,255	4,260	-20	-0.47	4,200	-
[3020]	26/02/20	4,310	4,310	4,280	4,280	-30	-0.70	1,900	-
[3020]	26/02/19	4,320	4,350	4,300	4,310	+15	+0.35	6,800	-
[3020]	26/02/18	4,300	4,305	4,270	4,295	0	0.00	4,400	-
[3020]	26/02/17	4,305	4,325	4,265	4,295	-50	-1.15	8,200	-
[3020]	26/02/16	4,400	4,400	4,250	4,345	-55	-1.25	13,800	-
[3020]	26/02/13	4,435	4,580	4,230	4,400	-15	-0.34	27,400	-
[3020]	26/02/12	4,390	4,415	4,340	4,415	+45	+1.03	5,400	-
[3020]	26/02/10	4,375	4,390	4,305	4,370	+65	+1.51	4,700	-
[3020]	26/02/09	4,360	4,365	4,270	4,305	-10	-0.23	5,300	-
[3020]	26/02/06	4,340	4,390	4,270	4,315	-25	-0.58	5,100	-
[3020]	26/02/05	4,355	4,385	4,340	4,340	-30	-0.69	1,600	-
[3020]	26/02/04	4,320	4,450	4,320	4,370	+50	+1.16	11,600	-
[3020]	26/02/03	4,305	4,320	4,260	4,320	+85	+2.01	1,800	-
[3020]	26/02/02	4,290	4,320	4,230	4,235	+15	+0.36	4,300	-
[3020]	26/01/30	4,280	4,280	4,220	4,220	+10	+0.24	2,300	-
[3020]	26/01/29	4,310	4,310	4,210	4,210	-30	-0.71	1,400	-
[3020]	26/01/28	4,205	4,245	4,205	4,240	-10	-0.24	2,700	-
[3020]	26/01/27	4,230	4,255	4,210	4,250	+45	+1.07	2,600	-
[3020]	26/01/26	4,245	4,270	4,205	4,205	-65	-1.52	2,200	-
[3020]	26/01/23	4,330	4,330	4,260	4,270	-40	-0.93	1,600	-
[3020]	26/01/22	4,260	4,310	4,165	4,310	+85	+2.01	4,900	-
[3020]	26/01/21	4,235	4,270	4,150	4,225	-35	-0.82	6,300	-
[3020]	26/01/20	4,285	4,285	4,230	4,260	-45	-1.05	7,300	-
[3020]	26/01/19	4,355	4,355	4,290	4,305	-45	-1.03	6,200	-
[3020]	26/01/16	4,395	4,395	4,310	4,350	-50	-1.14	4,700	-
[3020]	26/01/15	4,360	4,400	4,350	4,400	+75	+1.73	4,700	-
[3020]	26/01/14	4,320	4,340	4,320	4,325	-5	-0.12	3,500	-
[3020]	26/01/13	4,430	4,430	4,320	4,330	-30	-0.69	7,600	-
[3020]	26/01/09	4,390	4,390	4,350	4,360	-30	-0.68	4,100	-
[3020]	26/01/08	4,445	4,450	4,390	4,390	-25	-0.57	5,700	-
[3020]	26/01/07	4,370	4,435	4,370	4,415	+60	+1.38	2,900	-
[3020]	26/01/06	4,355	4,430	4,355	4,355	0	0.00	5,900	-
[3020]	26/01/05	4,475	4,475	4,350	4,355	-70	-1.58	8,200	-
[3020]	25/12/30	4,540	4,545	4,425	4,425	-95	-2.10	4,100	-
[3020]	25/12/29	4,540	4,565	4,430	4,520	0	0.00	7,400	-
[3020]	25/12/26	4,475	4,600	4,425	4,520	+170	+3.91	14,400	-
[3020]	25/12/25	4,380	4,380	4,200	4,350	-45	-1.02	17,100	-
[3020]	25/12/24	4,460	4,485	4,385	4,395	-35	-0.79	9,100	-
[3020]	25/12/23	4,550	4,595	4,390	4,430	-70	-1.56	6,100	-
[3020]	25/12/22	4,555	4,560	4,500	4,500	-10	-0.22	3,700	-
[3020]	25/12/19	4,540	4,570	4,425	4,510	-45	-0.99	5,700	-
[3020]	25/12/18	4,560	4,560	4,510	4,555	+25	+0.55	3,200	-
[3020]	25/12/17	4,470	4,560	4,460	4,530	+50	+1.12	3,800	-
[3020]	25/12/16	4,655	4,680	4,480	4,480	-150	-3.24	4,600	-
[3020]	25/12/15	4,690	4,695	4,490	4,630	+10	+0.22	6,300	-
[3020]	25/12/12	4,645	4,765	4,565	4,620	+35	+0.76	6,600	-
[3020]	25/12/11	4,470	4,600	4,400	4,585	+130	+2.92	10,000	-
[3020]	25/12/10	4,685	4,700	4,365	4,455	-155	-3.36	16,000	-
[3020]	25/12/09	4,510	4,740	4,510	4,610	+115	+2.56	15,300	-
[3020]	25/12/08	4,255	4,500	4,240	4,495	+450	+11.12	40,500	-
[3020]	25/12/05	4,040	4,045	4,000	4,045	+35	+0.87	1,700	-
[3020]	25/12/04	4,080	4,080	4,010	4,010	-5	-0.12	200	-
[3020]	25/12/03	4,035	4,035	3,990	4,015	-20	-0.50	1,400	-
[3020]	25/12/02	4,055	4,060	4,025	4,035	-20	-0.49	1,600	-
[3020]	25/12/01	4,085	4,085	4,055	4,055	-30	-0.73	2,000	-
[3020]	25/11/28	4,090	4,090	4,025	4,085	+65	+1.62	1,500	-
[3020]	25/11/27	3,985	4,060	3,980	4,020	+35	+0.88	3,000	-
[3020]	25/11/26	4,050	4,050	3,985	3,985	-65	-1.60	2,300	-
[3020]	25/11/25	4,025	4,095	4,025	4,050	+60	+1.50	400	-
[3020]	25/11/21	3,965	4,030	3,950	3,990	-20	-0.50	1,600	-
[3020]	25/11/20	4,005	4,020	3,955	4,010	+50	+1.26	29,500	-
[3020]	25/11/19	3,980	3,995	3,960	3,960	-20	-0.50	600	-
[3020]	25/11/18	4,020	4,105	3,950	3,980	-40	-1.00	4,500	-
[3020]	25/11/17	4,200	4,200	4,020	4,020	-110	-2.66	10,500	-
[3020]	25/11/14	4,070	4,365	4,035	4,130	+15	+0.36	17,400	-
[3020]	25/11/13	4,200	4,200	4,065	4,115	-85	-2.02	3,300	-
[3020]	25/11/12	4,195	4,215	4,115	4,200	+45	+1.08	2,600	-
[3020]	25/11/11	4,110	4,185	4,085	4,155	+85	+2.09	3,100	-
[3020]	25/11/10	3,865	4,070	3,865	4,070	+210	+5.44	7,100	-
[3020]	25/11/07	3,915	3,930	3,810	3,860	-70	-1.78	3,800	-
[3020]	25/11/06	3,895	3,950	3,840	3,930	+30	+0.77	2,300	-
[3020]	25/11/05	3,955	3,955	3,850	3,900	-40	-1.02	1,700	-
[3020]	25/11/04	3,940	3,960	3,940	3,940	+30	+0.77	800	-
[3020]	25/10/31	3,935	3,945	3,910	3,910	－	－	500	-
[3020]	25/10/30	－	－	－	3,890	－	－	0	-
[3020]	25/10/29	3,955	3,955	3,860	3,890	-65	-1.64	1,900	-
[3020]	25/10/28	3,925	3,985	3,925	3,955	+20	+0.51	2,100	-
[3020]	25/10/27	3,955	3,955	3,875	3,935	+50	+1.29	2,800	-
[3020]	25/10/24	3,935	3,950	3,885	3,885	-50	-1.27	1,000	-
[3020]	25/10/23	3,880	3,960	3,795	3,935	+45	+1.16	5,200	-
[3020]	25/10/22	3,880	3,890	3,880	3,890	+15	+0.39	300	-
[3020]	25/10/21	3,875	3,875	3,870	3,875	-35	-0.90	300	-
[3020]	25/10/20	3,865	3,940	3,865	3,910	+30	+0.77	1,200	-
[3020]	25/10/17	3,825	3,900	3,825	3,880	+15	+0.39	1,300	-
[3020]	25/10/16	3,890	3,890	3,865	3,865	-35	-0.90	200	-
[3020]	25/10/15	3,865	3,950	3,865	3,900	+40	+1.04	1,300	-
[3020]	25/10/14	3,850	4,000	3,845	3,860	-20	-0.52	5,400	-
[3020]	25/10/10	3,915	3,940	3,855	3,880	-50	-1.27	2,100	-
[3020]	25/10/09	3,940	3,980	3,920	3,930	-40	-1.01	2,300	-
[3020]	25/10/08	3,975	3,975	3,960	3,970	-5	-0.13	1,300	-
[3020]	25/10/07	3,960	3,990	3,960	3,975	+65	+1.66	3,500	-
[3020]	25/10/06	3,865	3,945	3,865	3,910	+120	+3.17	2,200	-
[3020]	25/10/03	3,880	3,880	3,675	3,790	-65	-1.69	2,300	-
[3020]	25/10/02	3,870	3,915	3,720	3,855	-15	-0.39	1,700	-
[3020]	25/10/01	3,930	3,930	3,825	3,870	-80	-2.03	2,800	-
[3020]	25/09/30	3,935	3,990	3,920	3,950	+10	+0.25	1,200	-
[3020]	25/09/29	4,010	4,020	3,920	3,940	-30	-0.76	1,400	-
[3020]	25/09/26	3,920	3,990	3,900	3,970	-20	-0.50	2,200	-
[3020]	25/09/25	4,000	4,000	3,970	3,990	0	0.00	1,200	-
[3020]	25/09/24	3,965	3,990	3,955	3,990	+25	+0.63	2,100	-
[3020]	25/09/22	3,960	3,985	3,890	3,965	+55	+1.41	2,800	-
[3020]	25/09/19	3,875	3,970	3,875	3,910	+35	+0.90	3,400	-
[3020]	25/09/18	4,005	4,025	3,875	3,875	-125	-3.13	4,900	-
[3020]	25/09/17	3,935	4,000	3,935	4,000	+55	+1.39	6,600	-
[3020]	25/09/16	3,875	3,970	3,875	3,945	+70	+1.81	1,700	-
[3020]	25/09/12	3,875	3,945	3,875	3,875	+25	+0.65	1,300	-
[3020]	25/09/11	3,830	3,890	3,810	3,850	-30	-0.77	4,100	-
[3020]	25/09/10	3,890	3,965	3,870	3,880	-20	-0.51	1,600	-
[3020]	25/09/09	3,915	3,955	3,880	3,900	-75	-1.89	1,400	-
[3020]	25/09/08	3,900	3,980	3,900	3,975	+65	+1.66	8,700	-
[3020]	25/09/05	3,850	3,945	3,850	3,910	0	0.00	1,600	-