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
[6420]	26/10/30	3,500	3,575	3,500	3,535	+90.0	+2.61	89,200	141,712,670,720
[6420]	26/10/29	3,450	3,495	3,425	3,445	-20.0	-0.58	89,500	138,104,717,312
[6420]	26/10/28	3,550	3,550	3,465	3,465	-45.0	-1.28	43,500	138,906,484,736
[6420]	26/10/27	3,505	3,535	3,485	3,510	+30.0	+0.86	55,300	140,710,461,440
[6420]	26/10/26	3,470	3,500	3,450	3,480	+30.0	+0.87	34,400	139,507,810,304
[6420]	26/10/23	3,460	3,470	3,385	3,450	+5.0	+0.15	38,300	138,305,159,168
[6420]	26/10/22	3,465	3,475	3,430	3,445	-20.0	-0.58	50,100	138,104,717,312
[6420]	26/10/21	3,500	3,505	3,440	3,465	+5.0	+0.14	45,300	138,906,484,736
[6420]	26/10/20	3,505	3,505	3,430	3,460	-45.0	-1.28	38,100	138,706,042,880
[6420]	26/10/19	3,475	3,505	3,435	3,505	+45.0	+1.30	40,300	140,510,019,584
[6420]	26/10/16	3,470	3,490	3,460	3,460	+5.0	+0.14	57,300	138,706,042,880
[6420]	26/10/15	3,440	3,455	3,385	3,455	+15.0	+0.44	53,200	138,505,601,024
[6420]	26/10/14	3,405	3,455	3,405	3,440	-15.0	-0.43	32,600	137,904,275,456
[6420]	26/10/13	3,400	3,455	3,375	3,455	+80.0	+2.37	30,300	138,505,601,024
[6420]	26/10/09	3,320	3,405	3,305	3,375	+75.0	+2.27	71,200	135,298,523,136
[6420]	26/10/08	3,375	3,375	3,280	3,300	-75.0	-2.22	48,800	132,291,895,296
[6420]	26/10/07	3,395	3,435	3,365	3,375	-40.0	-1.17	43,200	135,298,523,136
[6420]	26/10/06	3,400	3,435	3,390	3,415	+20.0	+0.59	47,700	136,902,066,176
[6420]	26/10/05	3,345	3,400	3,345	3,395	+55.0	+1.65	47,900	136,100,290,560
[6420]	26/10/02	3,360	3,370	3,320	3,340	-40.0	-1.18	47,400	133,895,430,144
[6420]	26/10/01	3,435	3,435	3,370	3,380	-55.0	-1.60	52,800	135,498,964,992
[6420]	26/09/30	3,455	3,455	3,380	3,435	-40.0	-1.15	69,400	137,703,833,600
[6420]	26/09/29	3,500	3,500	3,450	3,475	-45.0	-1.28	46,700	139,307,368,448
[6420]	26/09/28	3,555	3,600	3,515	3,520	+10.0	+0.28	88,800	141,111,345,152
[6420]	26/09/25	3,530	3,545	3,485	3,510	+10.0	+0.29	69,400	140,710,461,440
[6420]	26/09/24	3,510	3,520	3,480	3,500	+10.0	+0.29	48,900	140,309,577,728
[6420]	26/09/18	3,510	3,510	3,445	3,490	-15.0	-0.43	66,300	139,908,694,016
[6420]	26/09/17	3,470	3,515	3,470	3,505	+45.0	+1.30	41,200	140,510,019,584
[6420]	26/09/16	3,430	3,490	3,430	3,460	+30.0	+0.87	35,800	138,706,042,880
[6420]	26/09/15	3,425	3,445	3,420	3,430	+5.0	+0.15	30,500	137,503,391,744
[6420]	26/09/14	3,425	3,445	3,400	3,425	+30.0	+0.88	28,400	137,302,949,888
[6420]	26/09/11	3,350	3,425	3,350	3,395	-25.0	-0.73	47,200	136,100,290,560
[6420]	26/09/10	3,435	3,445	3,405	3,420	-30.0	-0.87	25,500	137,102,508,032
[6420]	26/09/09	3,480	3,515	3,440	3,450	-30.0	-0.86	30,100	138,305,159,168
[6420]	26/09/08	3,525	3,530	3,480	3,480	-45.0	-1.28	32,800	139,507,810,304
[6420]	26/09/07	3,560	3,575	3,520	3,525	-35.0	-0.98	26,500	141,311,787,008
[6420]	26/09/04	3,505	3,580	3,505	3,560	+30.0	+0.85	39,700	142,714,896,384
[6420]	26/09/03	3,545	3,560	3,530	3,530	+15.0	+0.43	32,800	141,512,228,864
[6420]	26/09/02	3,465	3,530	3,465	3,515	0	+0.00	37,300	140,910,903,296
[6420]	26/09/01	3,495	3,545	3,485	3,515	-15.0	-0.42	58,200	140,910,903,296
[6420]	26/08/31	3,520	3,555	3,515	3,530	-25.0	-0.70	55,200	141,512,228,864
[6420]	26/08/28	3,585	3,585	3,540	3,555	-5.0	-0.14	36,100	142,514,454,528
[6420]	26/08/27	3,530	3,570	3,525	3,560	-10.0	-0.28	52,900	142,714,896,384
[6420]	26/08/26	3,540	3,575	3,525	3,570	+30.0	+0.85	55,300	143,115,780,096
[6420]	26/08/25	3,585	3,585	3,535	3,540	-10.0	-0.28	34,000	141,913,112,576
[6420]	26/08/24	3,525	3,575	3,525	3,550	+10.0	+0.28	30,900	142,314,012,672
[6420]	26/08/21	3,490	3,550	3,475	3,540	+60.0	+1.72	40,600	141,913,112,576
[6420]	26/08/20	3,420	3,490	3,420	3,480	+60.0	+1.75	43,400	139,507,810,304
[6420]	26/08/19	3,450	3,460	3,415	3,420	-40.0	-1.16	41,800	137,102,508,032
[6420]	26/08/18	3,475	3,520	3,460	3,460	-45.0	-1.28	84,200	138,706,042,880
[6420]	26/08/17	3,500	3,535	3,485	3,505	-10.0	-0.28	47,400	140,510,019,584
[6420]	26/08/14	3,475	3,520	3,475	3,515	+40.0	+1.15	31,100	140,910,903,296
[6420]	26/08/13	3,520	3,525	3,420	3,475	-25.0	-0.71	47,900	139,307,368,448
[6420]	26/08/12	3,510	3,565	3,495	3,500	-5.0	-0.14	45,700	140,309,577,728
[6420]	26/08/10	3,595	3,595	3,500	3,505	-90.0	-2.50	45,700	140,510,019,584
[6420]	26/08/07	3,565	3,615	3,515	3,595	+100.0	+2.86	102,000	144,124,133,376
[6420]	26/08/06	3,445	3,520	3,440	3,495	+50.0	+1.45	58,500	140,115,116,032
[6420]	26/08/05	3,470	3,480	3,415	3,445	-15.0	-0.43	63,400	138,110,615,552
[6420]	26/08/04	3,420	3,490	3,410	3,460	+40.0	+1.17	75,200	138,711,973,888
[6420]	26/08/03	3,415	3,460	3,365	3,420	-35.0	-1.01	60,500	137,108,357,120
[6420]	26/07/31	3,460	3,490	3,405	3,455	-35.0	-1.00	110,000	138,511,515,648
[6420]	26/07/30	3,360	3,490	3,350	3,490	+110.0	+3.25	78,200	139,914,674,176
[6420]	26/07/29	3,400	3,400	3,355	3,380	+30.0	+0.90	65,800	135,504,756,736
[6420]	26/07/28	3,380	3,400	3,330	3,350	-20.0	-0.59	54,200	134,302,048,256
[6420]	26/07/27	3,310	3,380	3,295	3,370	+95.0	+2.90	52,100	135,103,856,640
[6420]	26/07/24	3,245	3,290	3,245	3,275	-10.0	-0.30	26,700	131,295,289,344
[6420]	26/07/23	3,290	3,295	3,270	3,285	-5.0	-0.15	31,900	131,696,189,440
[6420]	26/07/22	3,265	3,315	3,265	3,290	0	+0.00	35,700	131,896,639,488
[6420]	26/07/21	3,320	3,320	3,255	3,290	+40.0	+1.23	34,100	131,896,639,488
[6420]	26/07/17	3,285	3,295	3,245	3,250	-30	-0.91	70,900	-
[6420]	26/07/16	3,340	3,340	3,280	3,280	-35	-1.06	33,200	-
[6420]	26/07/15	3,350	3,360	3,315	3,315	-5	-0.15	36,600	-
[6420]	26/07/14	3,340	3,355	3,310	3,320	-20	-0.60	29,900	-
[6420]	26/07/13	3,385	3,385	3,295	3,340	0	0.00	54,500	-
[6420]	26/07/10	3,370	3,370	3,310	3,340	+5	+0.15	71,200	-
[6420]	26/07/09	3,355	3,370	3,335	3,335	-15	-0.45	37,900	-
[6420]	26/07/08	3,355	3,360	3,325	3,350	-5	-0.15	56,100	-
[6420]	26/07/07	3,410	3,425	3,355	3,355	-20	-0.59	47,800	-
[6420]	26/07/06	3,350	3,390	3,335	3,375	+25	+0.75	28,000	-
[6420]	26/07/03	3,350	3,370	3,320	3,350	+15	+0.45	40,800	-
[6420]	26/07/02	3,310	3,355	3,290	3,335	+35	+1.06	45,700	-
[6420]	26/07/01	3,295	3,305	3,260	3,300	+5	+0.15	59,900	-
[6420]	26/06/30	3,320	3,340	3,275	3,295	-20	-0.60	79,200	-
[6420]	26/06/29	3,350	3,385	3,290	3,315	+25	+0.76	64,000	-
[6420]	26/06/26	3,250	3,290	3,240	3,290	+30	+0.92	45,800	-
[6420]	26/06/25	3,275	3,310	3,245	3,260	-5	-0.15	52,400	-
[6420]	26/06/24	3,280	3,290	3,245	3,265	-15	-0.46	52,600	-
[6420]	26/06/23	3,360	3,360	3,260	3,280	-40	-1.20	57,300	-
[6420]	26/06/22	3,380	3,395	3,320	3,320	-55	-1.63	31,700	-
[6420]	26/06/19	3,335	3,390	3,335	3,375	+40	+1.20	59,100	-
[6420]	26/06/18	3,330	3,365	3,320	3,335	+5	+0.15	37,800	-
[6420]	26/06/17	3,335	3,360	3,320	3,330	+20	+0.60	49,200	-
[6420]	26/06/16	3,370	3,370	3,310	3,310	-95	-2.79	44,100	-
[6420]	26/06/15	3,410	3,450	3,400	3,405	+5	+0.15	40,100	-
[6420]	26/06/12	3,415	3,450	3,390	3,400	+5	+0.15	72,400	-
[6420]	26/06/11	3,380	3,405	3,355	3,395	+15	+0.44	82,400	-
[6420]	26/06/10	3,360	3,420	3,345	3,380	0	0.00	90,000	-
[6420]	26/06/09	3,350	3,385	3,325	3,380	+45	+1.35	91,800	-
[6420]	26/06/08	3,300	3,345	3,290	3,335	0	0.00	122,100	-
[6420]	26/06/05	3,385	3,385	3,330	3,335	0	0.00	60,100	-
[6420]	26/06/04	3,365	3,370	3,330	3,335	-35	-1.04	54,300	-
[6420]	26/06/03	3,315	3,370	3,310	3,370	+55	+1.66	46,300	-
[6420]	26/06/02	3,320	3,330	3,245	3,315	-25	-0.75	101,300	-
[6420]	26/06/01	3,420	3,420	3,330	3,340	-100	-2.91	107,000	-
[6420]	26/05/29	3,470	3,505	3,440	3,440	-15	-0.43	52,800	-
[6420]	26/05/28	3,450	3,485	3,420	3,455	+30	+0.88	59,200	-
[6420]	26/05/27	3,540	3,575	3,425	3,425	-145	-4.06	67,900	-
[6420]	26/05/26	3,580	3,590	3,550	3,570	-10	-0.28	46,500	-
[6420]	26/05/25	3,560	3,580	3,515	3,580	+90	+2.58	58,000	-
[6420]	26/05/22	3,510	3,520	3,465	3,490	-15.0	-0.43	65,500	-
[6420]	26/05/21	3,445	3,510	3,445	3,505	+80.0	+2.34	63,100	-
[6420]	26/05/20	3,500	3,510	3,395	3,425	-85.0	-2.42	117,200	-
[6420]	26/05/19	3,515	3,575	3,510	3,510	+60.0	+1.74	95,800	-
[6420]	26/05/18	3,475	3,500	3,415	3,450	-50.0	-1.43	87,500	-
[6420]	26/05/15	3,530	3,535	3,470	3,500	-5.0	-0.14	35,400	-
[6420]	26/05/14	3,480	3,520	3,425	3,505	+60.0	+1.74	59,900	-
[6420]	26/05/13	3,420	3,480	3,420	3,445	-5.0	-0.14	83,500	-
[6420]	26/05/12	3,505	3,505	3,445	3,450	-50.0	-1.43	67,900	-
[6420]	26/05/11	3,460	3,510	3,440	3,500	+35.0	+1.01	68,900	-
[6420]	26/05/08	3,420	3,465	3,360	3,465	-10.0	-0.29	110,600	-
[6420]	26/05/07	3,400	3,540	3,375	3,475	-105.0	-2.93	292,400	-
[6420]	26/05/01	3,520	3,590	3,520	3,580	+10.0	+0.28	53,500	-
[6420]	26/04/30	3,555	3,590	3,535	3,570	-25.0	-0.70	78,900	-
[6420]	26/04/28	3,550	3,595	3,545	3,595	+50.0	+1.41	53,100	-
[6420]	26/04/27	3,420	3,565	3,420	3,545	+115	+3.35	55,200	-
[6420]	26/04/24	3,420	3,440	3,390	3,430	-10	-0.29	41,200	-
[6420]	26/04/23	3,480	3,480	3,425	3,440	-55	-1.57	49,500	-
[6420]	26/04/22	3,520	3,540	3,475	3,495	-25	-0.71	59,300	-
[6420]	26/04/21	3,550	3,565	3,520	3,520	-30	-0.85	42,500	-
[6420]	26/04/20	3,600	3,600	3,525	3,550	-20	-0.56	63,400	-
[6420]	26/04/17	3,585	3,600	3,555	3,570	-15	-0.42	69,200	-
[6420]	26/04/16	3,670	3,670	3,585	3,585	-35	-0.97	47,300	-
[6420]	26/04/15	3,655	3,700	3,610	3,620	0	0.00	36,200	-
[6420]	26/04/14	3,735	3,740	3,605	3,620	-90	-2.43	45,600	-
[6420]	26/04/13	3,665	3,735	3,665	3,710	+100	+2.77	89,100	-
[6420]	26/04/10	3,740	3,740	3,575	3,610	-135	-3.60	76,400	-
[6420]	26/04/09	3,800	3,840	3,745	3,745	-25	-0.66	85,600	-
[6420]	26/04/08	3,775	3,795	3,765	3,770	+40	+1.07	61,800	-
[6420]	26/04/07	3,695	3,735	3,685	3,730	+70	+1.91	54,500	-
[6420]	26/04/06	3,680	3,705	3,660	3,660	-30	-0.81	49,100	-
[6420]	26/04/03	3,705	3,740	3,680	3,690	+55	+1.51	39,100	-
[6420]	26/04/02	3,675	3,740	3,630	3,635	-35	-0.95	81,300	-
[6420]	26/04/01	3,575	3,685	3,570	3,670	+160	+4.56	75,300	-
[6420]	26/03/31	3,520	3,540	3,450	3,510	-10	-0.28	101,500	-
[6420]	26/03/30	3,375	3,520	3,355	3,520	-30	-0.85	128,900	-
[6420]	26/03/27	3,455	3,560	3,455	3,550	+65	+1.87	161,900	-
[6420]	26/03/26	3,505	3,520	3,460	3,485	+30	+0.87	86,300	-
[6420]	26/03/25	3,465	3,490	3,455	3,455	+30	+0.88	66,600	-
[6420]	26/03/24	3,430	3,430	3,385	3,425	+85	+2.54	48,700	-
[6420]	26/03/23	3,360	3,375	3,305	3,340	-85	-2.48	68,500	-
[6420]	26/03/19	3,450	3,490	3,420	3,425	-95	-2.70	76,300	-
[6420]	26/03/18	3,415	3,520	3,410	3,520	+130	+3.83	57,400	-
[6420]	26/03/17	3,390	3,400	3,375	3,390	+50	+1.50	32,600	-
[6420]	26/03/16	3,330	3,365	3,320	3,340	0	0.00	43,100	-
[6420]	26/03/13	3,310	3,375	3,310	3,340	-15	-0.45	54,300	-
[6420]	26/03/12	3,395	3,410	3,340	3,355	-110	-3.17	52,600	-
[6420]	26/03/11	3,510	3,515	3,465	3,465	+25	+0.73	35,000	-
[6420]	26/03/10	3,410	3,470	3,390	3,440	+100	+2.99	63,100	-
[6420]	26/03/09	3,250	3,365	3,225	3,340	-120	-3.47	94,400	-
[6420]	26/03/06	3,430	3,470	3,405	3,460	-25	-0.72	70,100	-
[6420]	26/03/05	3,540	3,585	3,480	3,485	+35	+1.01	76,300	-
[6420]	26/03/04	3,500	3,535	3,440	3,450	-170	-4.70	128,500	-
[6420]	26/03/03	3,765	3,765	3,620	3,620	-190	-4.99	95,600	-
[6420]	26/03/02	3,845	3,845	3,755	3,810	-105	-2.68	52,600	-
[6420]	26/02/27	3,850	3,925	3,835	3,915	+65	+1.69	48,800	-
[6420]	26/02/26	3,880	3,960	3,850	3,850	+10	+0.26	67,600	-
[6420]	26/02/25	3,855	3,865	3,815	3,840	0	0.00	49,000	-
[6420]	26/02/24	3,780	3,860	3,760	3,840	+120	+3.23	52,500	-
[6420]	26/02/20	3,720	3,770	3,690	3,720	-30	-0.80	66,000	-
[6420]	26/02/19	3,740	3,780	3,695	3,750	+5	+0.13	40,800	-
[6420]	26/02/18	3,715	3,775	3,715	3,745	+30	+0.81	36,000	-
[6420]	26/02/17	3,695	3,740	3,645	3,715	-10	-0.27	48,700	-
[6420]	26/02/16	3,725	3,750	3,715	3,725	0	0.00	53,100	-
[6420]	26/02/13	3,730	3,770	3,680	3,725	-40	-1.06	60,900	-
[6420]	26/02/12	3,675	3,795	3,675	3,765	+90	+2.45	63,400	-
[6420]	26/02/10	3,640	3,700	3,640	3,675	+35	+0.96	50,300	-
[6420]	26/02/09	3,720	3,725	3,615	3,640	+40	+1.11	69,400	-
[6420]	26/02/06	3,645	3,650	3,585	3,600	-45	-1.23	67,500	-
[6420]	26/02/05	3,810	3,825	3,645	3,645	-235	-6.06	116,500	-
[6420]	26/02/04	3,920	3,965	3,880	3,880	-10	-0.26	68,800	-
[6420]	26/02/03	3,850	3,915	3,810	3,890	+85	+2.23	42,200	-
[6420]	26/02/02	3,900	3,910	3,790	3,805	-50	-1.30	52,400	-
[6420]	26/01/30	3,855	3,890	3,815	3,855	+45	+1.18	83,600	-
[6420]	26/01/29	3,810	3,840	3,765	3,810	-20	-0.52	51,700	-
[6420]	26/01/28	3,840	3,900	3,810	3,830	-50	-1.29	51,900	-
[6420]	26/01/27	3,855	3,895	3,820	3,880	-10	-0.26	41,500	-
[6420]	26/01/26	3,890	3,950	3,865	3,890	-45	-1.14	48,500	-
[6420]	26/01/23	3,885	3,960	3,855	3,935	+50	+1.29	45,900	-
[6420]	26/01/22	3,865	3,925	3,850	3,885	+20	+0.52	68,200	-
[6420]	26/01/21	3,860	3,895	3,820	3,865	-55	-1.40	41,200	-
[6420]	26/01/20	3,965	3,985	3,915	3,920	-45	-1.13	49,700	-
[6420]	26/01/19	3,970	4,015	3,950	3,965	-5	-0.13	39,800	-
[6420]	26/01/16	3,870	3,985	3,870	3,970	+60	+1.53	32,600	-
[6420]	26/01/15	3,920	3,950	3,870	3,910	-10	-0.26	35,400	-
[6420]	26/01/14	3,880	3,935	3,880	3,920	+35	+0.90	37,600	-
[6420]	26/01/13	3,935	3,935	3,885	3,885	+40	+1.04	36,200	-
[6420]	26/01/09	3,855	3,905	3,830	3,845	-10	-0.26	36,200	-
[6420]	26/01/08	3,850	3,910	3,850	3,855	-40	-1.03	38,400	-
[6420]	26/01/07	3,830	3,925	3,830	3,895	+5	+0.13	51,100	-
[6420]	26/01/06	3,795	3,940	3,795	3,890	+95	+2.50	62,100	-
[6420]	26/01/05	3,870	3,880	3,750	3,795	-5	-0.13	50,800	-
[6420]	25/12/30	3,770	3,840	3,745	3,800	+30	+0.80	55,000	-
[6420]	25/12/29	3,765	3,795	3,730	3,770	+5	+0.13	52,300	-
[6420]	25/12/26	3,775	3,810	3,740	3,765	-10	-0.26	43,100	-
[6420]	25/12/25	3,770	3,785	3,740	3,775	+5	+0.13	27,100	-
[6420]	25/12/24	3,805	3,815	3,770	3,770	-50	-1.31	16,500	-
[6420]	25/12/23	3,795	3,845	3,780	3,820	+25	+0.66	23,500	-
[6420]	25/12/22	3,830	3,855	3,790	3,795	-35	-0.91	50,700	-
[6420]	25/12/19	3,735	3,865	3,735	3,830	+90	+2.41	60,500	-
[6420]	25/12/18	3,710	3,765	3,710	3,740	-15	-0.40	29,300	-
[6420]	25/12/17	3,730	3,805	3,705	3,755	+25	+0.67	36,800	-
[6420]	25/12/16	3,885	3,885	3,730	3,730	-165	-4.24	42,200	-
[6420]	25/12/15	3,795	3,900	3,775	3,895	+90	+2.37	49,400	-
[6420]	25/12/12	3,775	3,805	3,730	3,805	+125	+3.40	80,800	-
[6420]	25/12/11	3,800	3,825	3,645	3,680	-90	-2.39	43,000	-
[6420]	25/12/10	3,800	3,825	3,770	3,770	-30	-0.79	39,400	-
[6420]	25/12/09	3,800	3,830	3,780	3,800	0	0.00	28,600	-
[6420]	25/12/08	3,715	3,845	3,660	3,800	+115	+3.12	34,800	-
[6420]	25/12/05	3,710	3,715	3,670	3,685	-55	-1.47	17,300	-
[6420]	25/12/04	3,660	3,760	3,660	3,740	+80	+2.19	32,800	-
[6420]	25/12/03	3,635	3,695	3,635	3,660	-20	-0.54	42,200	-
[6420]	25/12/02	3,710	3,710	3,640	3,680	-35	-0.94	23,800	-
[6420]	25/12/01	3,790	3,790	3,705	3,715	-75	-1.98	32,000	-
[6420]	25/11/28	3,775	3,830	3,775	3,790	+15	+0.40	39,000	-
[6420]	25/11/27	3,730	3,780	3,730	3,775	+80	+2.17	43,000	-
[6420]	25/11/26	3,650	3,710	3,650	3,695	+50	+1.37	43,500	-
[6420]	25/11/25	3,690	3,695	3,615	3,645	+5	+0.14	30,900	-
[6420]	25/11/21	3,540	3,640	3,540	3,640	+50	+1.39	64,500	-
[6420]	25/11/20	3,520	3,620	3,505	3,590	+115	+3.31	41,200	-
[6420]	25/11/19	3,510	3,510	3,445	3,475	-40	-1.14	37,600	-
[6420]	25/11/18	3,605	3,620	3,490	3,515	-120	-3.30	31,100	-
[6420]	25/11/17	3,600	3,645	3,575	3,635	-15	-0.41	35,300	-
[6420]	25/11/14	3,635	3,675	3,570	3,650	-125	-3.31	65,100	-
[6420]	25/11/13	3,620	3,930	3,620	3,775	+155	+4.28	112,200	-
[6420]	25/11/12	3,600	3,695	3,600	3,620	+20	+0.56	32,800	-
[6420]	25/11/11	3,605	3,625	3,560	3,600	-5	-0.14	23,800	-
[6420]	25/11/10	3,560	3,615	3,560	3,605	+50	+1.41	24,300	-
[6420]	25/11/07	3,620	3,635	3,530	3,555	-65	-1.80	24,000	-
[6420]	25/11/06	3,615	3,700	3,600	3,620	+5	+0.14	70,500	-
[6420]	25/11/05	3,585	3,635	3,535	3,615	-10	-0.28	50,200	-
[6420]	25/11/04	3,575	3,685	3,555	3,625	+35	+0.97	40,500	-
[6420]	25/10/31	3,635	3,635	3,530	3,590	0	0.00	48,000	-
[6420]	25/10/30	3,610	3,640	3,580	3,590	-30	-0.83	52,100	-
[6420]	25/10/29	3,625	3,625	3,570	3,620	-15	-0.41	27,100	-
[6420]	25/10/28	3,685	3,700	3,620	3,635	-65	-1.76	29,800	-
[6420]	25/10/27	3,650	3,705	3,645	3,700	+85	+2.35	24,700	-
[6420]	25/10/24	3,620	3,635	3,590	3,615	-5	-0.14	21,000	-
[6420]	25/10/23	3,590	3,635	3,570	3,620	+15	+0.42	39,600	-
[6420]	25/10/22	3,610	3,645	3,575	3,605	-5	-0.14	41,600	-
[6420]	25/10/21	3,600	3,640	3,570	3,610	+45	+1.26	38,300	-
[6420]	25/10/20	3,565	3,595	3,540	3,565	+55	+1.57	26,500	-
[6420]	25/10/17	3,525	3,545	3,490	3,510	-40	-1.13	24,400	-
[6420]	25/10/16	3,575	3,610	3,525	3,550	-20	-0.56	32,900	-
[6420]	25/10/15	3,525	3,590	3,525	3,570	+45	+1.28	46,200	-
[6420]	25/10/14	3,565	3,580	3,515	3,525	-70	-1.95	45,000	-
[6420]	25/10/10	3,640	3,655	3,580	3,595	-105	-2.84	37,700	-
[6420]	25/10/09	3,660	3,735	3,660	3,700	+15	+0.41	44,100	-
[6420]	25/10/08	3,755	3,805	3,685	3,685	-70	-1.86	34,600	-
[6420]	25/10/07	3,670	3,760	3,650	3,755	+85	+2.32	33,100	-
[6420]	25/10/06	3,670	3,685	3,635	3,670	+90	+2.51	35,400	-
[6420]	25/10/03	3,580	3,605	3,555	3,580	+30	+0.85	22,800	-
[6420]	25/10/02	3,600	3,635	3,520	3,550	-40	-1.11	37,900	-
[6420]	25/10/01	3,760	3,800	3,560	3,590	-200	-5.28	64,700	-
[6420]	25/09/30	3,780	3,830	3,760	3,790	+10	+0.26	54,500	-
[6420]	25/09/29	3,810	3,820	3,725	3,780	-30	-0.79	47,000	-
[6420]	25/09/26	3,775	3,810	3,765	3,810	+35	+0.93	78,600	-
[6420]	25/09/25	3,755	3,820	3,750	3,775	+60	+1.62	57,100	-
[6420]	25/09/24	3,700	3,725	3,660	3,715	-10	-0.27	54,400	-
[6420]	25/09/22	3,750	3,770	3,725	3,725	-50	-1.32	50,100	-
[6420]	25/09/19	3,625	3,775	3,625	3,775	+160	+4.43	103,000	-
[6420]	25/09/18	3,585	3,630	3,540	3,615	+30	+0.84	36,100	-
[6420]	25/09/17	3,600	3,600	3,540	3,585	-55	-1.51	25,000	-
[6420]	25/09/16	3,595	3,665	3,595	3,640	+20	+0.55	40,500	-
[6420]	25/09/12	3,620	3,645	3,600	3,620	+30	+0.84	54,000	-
[6420]	25/09/11	3,630	3,630	3,565	3,590	-35	-0.97	32,200	-
[6420]	25/09/10	3,625	3,670	3,625	3,625	0	0.00	29,700	-
[6420]	25/09/09	3,680	3,730	3,620	3,625	-25	-0.68	32,100	-
[6420]	25/09/08	3,650	3,665	3,620	3,650	+20	+0.55	19,100	-
[6420]	25/09/05	3,580	3,665	3,560	3,630	+65	+1.82	35,000	-