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
[6820]	26/10/29	3,525	3,575	3,470	3,555	+20.0	+0.57	98,700	51,022,254,080
[6820]	26/10/28	3,680	3,695	3,535	3,535	-110.0	-3.02	13,500	50,735,206,400
[6820]	26/10/27	3,635	3,680	3,635	3,645	+15.0	+0.41	13,300	52,313,956,352
[6820]	26/10/26	3,625	3,680	3,595	3,630	+5.0	+0.14	13,300	52,098,670,592
[6820]	26/10/23	3,645	3,680	3,570	3,625	-15.0	-0.41	16,300	52,026,908,672
[6820]	26/10/22	3,635	3,685	3,635	3,640	+5.0	+0.14	10,700	52,242,194,432
[6820]	26/10/21	3,645	3,675	3,600	3,635	+45.0	+1.25	15,100	52,170,432,512
[6820]	26/10/20	3,620	3,650	3,550	3,590	-30.0	-0.83	20,600	51,524,579,328
[6820]	26/10/19	3,615	3,640	3,600	3,620	-65.0	-1.76	9,400	51,955,146,752
[6820]	26/10/16	3,655	3,700	3,655	3,685	+75.0	+2.08	13,500	52,888,043,520
[6820]	26/10/15	3,560	3,660	3,525	3,610	+5.0	+0.14	20,800	51,811,627,008
[6820]	26/10/14	3,610	3,670	3,595	3,605	-5.0	-0.14	9,000	51,739,865,088
[6820]	26/10/13	3,555	3,655	3,550	3,610	+55.0	+1.55	13,300	51,811,627,008
[6820]	26/10/09	3,460	3,560	3,410	3,555	+95.0	+2.75	17,300	51,022,254,080
[6820]	26/10/08	3,400	3,525	3,395	3,460	+55.0	+1.62	23,300	49,658,789,888
[6820]	26/10/07	3,455	3,485	3,405	3,405	-80.0	-2.30	18,300	48,869,412,864
[6820]	26/10/06	3,500	3,545	3,465	3,485	-55.0	-1.55	14,200	50,017,595,392
[6820]	26/10/05	3,575	3,630	3,510	3,540	-105.0	-2.88	20,000	50,806,968,320
[6820]	26/10/02	3,770	3,770	3,645	3,645	-145.0	-3.83	10,900	52,313,956,352
[6820]	26/10/01	3,700	3,815	3,700	3,790	+60.0	+1.61	15,000	54,395,031,552
[6820]	26/09/30	3,680	3,760	3,635	3,730	+120.0	+3.32	21,100	53,533,896,704
[6820]	26/09/29	3,655	3,715	3,610	3,610	-100.0	-2.70	17,300	51,811,627,008
[6820]	26/09/28	3,765	3,820	3,690	3,710	-40.0	-1.07	19,000	53,246,853,120
[6820]	26/09/25	3,655	3,780	3,655	3,750	+35.0	+0.94	21,400	53,820,940,288
[6820]	26/09/24	3,715	3,780	3,705	3,715	-20.0	-0.54	15,300	53,318,610,944
[6820]	26/09/18	3,650	3,735	3,595	3,735	+85.0	+2.33	31,800	53,605,658,624
[6820]	26/09/17	3,610	3,675	3,610	3,650	+50.0	+1.39	8,900	52,385,714,176
[6820]	26/09/16	3,585	3,650	3,585	3,600	-15.0	-0.41	8,600	51,668,103,168
[6820]	26/09/15	3,545	3,625	3,545	3,615	+35.0	+0.98	6,000	51,883,388,928
[6820]	26/09/14	3,530	3,590	3,500	3,580	+50.0	+1.42	11,600	51,381,059,584
[6820]	26/09/11	3,390	3,540	3,390	3,530	+80.0	+2.32	18,800	50,663,444,480
[6820]	26/09/10	3,375	3,455	3,375	3,450	+50.0	+1.47	15,700	49,515,266,048
[6820]	26/09/09	3,375	3,415	3,370	3,400	+25.0	+0.74	10,000	48,797,655,040
[6820]	26/09/08	3,490	3,490	3,375	3,375	-135.0	-3.85	14,500	48,438,845,440
[6820]	26/09/07	3,550	3,585	3,510	3,510	-55.0	-1.54	8,800	50,376,400,896
[6820]	26/09/04	3,575	3,600	3,545	3,565	-35.0	-0.97	8,800	51,165,773,824
[6820]	26/09/03	3,620	3,625	3,590	3,600	-40.0	-1.10	7,900	51,668,103,168
[6820]	26/09/02	3,620	3,690	3,610	3,640	-20.0	-0.55	14,100	52,242,194,432
[6820]	26/09/01	3,680	3,680	3,620	3,660	-45.0	-1.21	19,500	52,529,238,016
[6820]	26/08/31	3,745	3,790	3,705	3,705	-45.0	-1.20	16,800	53,175,091,200
[6820]	26/08/28	3,725	3,835	3,725	3,750	+5.0	+0.13	27,800	53,820,940,288
[6820]	26/08/27	3,695	3,765	3,675	3,745	+60.0	+1.63	22,200	53,749,178,368
[6820]	26/08/26	3,625	3,700	3,625	3,685	+60.0	+1.66	22,100	52,888,043,520
[6820]	26/08/25	3,605	3,640	3,570	3,625	+25.0	+0.69	19,000	52,026,908,672
[6820]	26/08/24	3,560	3,605	3,530	3,600	+70.0	+1.98	15,700	51,668,103,168
[6820]	26/08/21	3,465	3,535	3,465	3,530	+30.0	+0.86	9,500	50,663,444,480
[6820]	26/08/20	3,505	3,520	3,435	3,500	-5.0	-0.14	12,900	50,232,877,056
[6820]	26/08/19	3,425	3,505	3,380	3,505	+105.0	+3.09	27,100	50,304,638,976
[6820]	26/08/18	3,330	3,400	3,325	3,400	+65.0	+1.95	11,300	48,797,655,040
[6820]	26/08/17	3,430	3,475	3,335	3,335	-165.0	-4.71	24,500	47,864,758,272
[6820]	26/08/14	3,500	3,505	3,445	3,500	0	+0.00	16,100	50,232,877,056
[6820]	26/08/13	3,385	3,500	3,380	3,500	+130.0	+3.86	22,000	50,232,877,056
[6820]	26/08/12	3,385	3,385	3,345	3,370	-15.0	-0.44	7,500	48,367,087,616
[6820]	26/08/10	3,370	3,385	3,350	3,385	+45.0	+1.35	7,200	48,582,369,280
[6820]	26/08/07	3,300	3,360	3,300	3,340	-15.0	-0.45	6,600	47,936,520,192
[6820]	26/08/06	3,305	3,355	3,300	3,355	+45.0	+1.36	9,400	48,151,801,856
[6820]	26/08/05	3,230	3,315	3,230	3,310	+80.0	+2.48	8,100	47,505,952,768
[6820]	26/08/04	3,305	3,315	3,230	3,230	-75.0	-2.27	8,100	46,357,770,240
[6820]	26/08/03	3,290	3,310	3,205	3,305	+20.0	+0.61	16,100	47,434,190,848
[6820]	26/07/31	3,275	3,355	3,260	3,285	+10.0	+0.31	14,900	47,147,143,168
[6820]	26/07/30	3,285	3,335	3,275	3,275	-45.0	-1.36	28,400	47,003,623,424
[6820]	26/07/29	3,325	3,345	3,300	3,320	-5.0	-0.15	8,300	47,649,472,512
[6820]	26/07/28	3,285	3,350	3,260	3,325	0	+0.00	8,400	47,721,234,432
[6820]	26/07/27	3,300	3,350	3,300	3,325	+25.0	+0.76	11,200	47,721,234,432
[6820]	26/07/24	3,260	3,325	3,255	3,300	+40.0	+1.23	11,900	47,362,428,928
[6820]	26/07/23	3,315	3,330	3,260	3,260	-50.0	-1.51	4,500	46,788,337,664
[6820]	26/07/22	3,300	3,340	3,270	3,310	+5.0	+0.15	8,100	47,505,952,768
[6820]	26/07/21	3,300	3,330	3,260	3,305	+45.0	+1.38	9,300	47,434,190,848
[6820]	26/07/17	3,315	3,335	3,205	3,260	-55	-1.66	19,000	-
[6820]	26/07/16	3,255	3,345	3,235	3,315	+50	+1.53	15,800	-
[6820]	26/07/15	3,260	3,295	3,245	3,265	+5	+0.15	12,300	-
[6820]	26/07/14	3,260	3,290	3,240	3,260	0	0.00	7,800	-
[6820]	26/07/13	3,320	3,320	3,220	3,260	-60	-1.81	14,900	-
[6820]	26/07/10	3,265	3,365	3,235	3,320	+55	+1.68	31,900	-
[6820]	26/07/09	3,240	3,285	3,200	3,265	+85	+2.67	12,700	-
[6820]	26/07/08	3,180	3,230	3,165	3,180	-40	-1.24	19,600	-
[6820]	26/07/07	3,285	3,305	3,200	3,220	-15	-0.46	21,000	-
[6820]	26/07/06	3,230	3,260	3,195	3,235	-5	-0.15	19,500	-
[6820]	26/07/03	3,160	3,280	3,145	3,240	+75	+2.37	21,600	-
[6820]	26/07/02	3,150	3,180	3,110	3,165	+45	+1.44	14,200	-
[6820]	26/07/01	3,110	3,135	3,075	3,120	+60	+1.96	17,500	-
[6820]	26/06/30	3,090	3,125	3,060	3,060	-30	-0.97	13,600	-
[6820]	26/06/29	3,060	3,125	3,060	3,090	+30	+0.98	21,700	-
[6820]	26/06/26	3,030	3,070	3,020	3,060	+25	+0.82	10,200	-
[6820]	26/06/25	3,030	3,065	3,030	3,035	+10	+0.33	9,600	-
[6820]	26/06/24	3,025	3,090	3,025	3,025	+28	+0.93	10,700	-
[6820]	26/06/23	2,964	3,030	2,961	2,997	+19	+0.64	10,000	-
[6820]	26/06/22	2,970	3,015	2,970	2,978	+33	+1.12	7,900	-
[6820]	26/06/19	3,015	3,050	2,945	2,945	-80	-2.64	24,900	-
[6820]	26/06/18	3,060	3,080	3,020	3,025	-20	-0.66	7,600	-
[6820]	26/06/17	3,010	3,090	3,010	3,045	+15	+0.50	18,700	-
[6820]	26/06/16	3,025	3,030	2,972	3,030	-10	-0.33	8,400	-
[6820]	26/06/15	2,993	3,055	2,993	3,040	+47	+1.57	4,500	-
[6820]	26/06/12	2,980	3,060	2,974	2,993	+45	+1.53	15,400	-
[6820]	26/06/11	3,005	3,005	2,905	2,948	-62	-2.06	13,300	-
[6820]	26/06/10	3,010	3,030	2,981	3,010	0	0.00	9,700	-
[6820]	26/06/09	3,060	3,060	2,993	3,010	+5	+0.17	10,600	-
[6820]	26/06/08	2,972	3,045	2,972	3,005	-5	-0.17	16,300	-
[6820]	26/06/05	2,976	3,010	2,971	3,010	+56	+1.90	5,000	-
[6820]	26/06/04	2,953	3,000	2,950	2,954	-14	-0.47	7,800	-
[6820]	26/06/03	2,943	2,998	2,942	2,968	+21	+0.71	14,900	-
[6820]	26/06/02	2,968	2,997	2,890	2,947	-22	-0.74	19,200	-
[6820]	26/06/01	3,065	3,065	2,969	2,969	-146	-4.69	29,100	-
[6820]	26/05/29	3,150	3,195	3,115	3,115	-30	-0.95	7,800	-
[6820]	26/05/28	3,065	3,150	3,065	3,145	+35	+1.13	19,600	-
[6820]	26/05/27	3,095	3,160	3,095	3,110	+10	+0.32	11,100	-
[6820]	26/05/26	3,080	3,125	3,035	3,100	0	0.00	16,300	-
[6820]	26/05/25	3,140	3,150	3,045	3,100	+80	+2.65	25,000	-
[6820]	26/05/22	3,055	3,060	3,020	3,020	0	+0.00	12,500	-
[6820]	26/05/21	3,000	3,050	2,989	3,020	+31.0	+1.04	11,700	-
[6820]	26/05/20	3,015	3,025	2,967	2,989	-61.0	-2.00	14,900	-
[6820]	26/05/19	3,015	3,070	3,000	3,050	+45.0	+1.50	12,600	-
[6820]	26/05/18	3,030	3,080	2,990	3,005	+25.0	+0.84	20,200	-
[6820]	26/05/15	3,000	3,010	2,931	2,980	+3.0	+0.10	8,300	-
[6820]	26/05/14	2,976	3,020	2,931	2,977	-8.0	-0.27	12,900	-
[6820]	26/05/13	3,000	3,035	2,984	2,985	-12.0	-0.40	10,800	-
[6820]	26/05/12	2,970	3,015	2,958	2,997	+24.0	+0.81	7,100	-
[6820]	26/05/11	3,050	3,050	2,972	2,973	-77.0	-2.52	9,200	-
[6820]	26/05/08	3,060	3,065	3,035	3,050	-10.0	-0.33	7,600	-
[6820]	26/05/07	3,050	3,075	3,050	3,060	+25.0	+0.82	6,500	-
[6820]	26/05/01	3,015	3,045	3,005	3,035	+10.0	+0.33	10,000	-
[6820]	26/04/30	3,085	3,085	3,010	3,025	-65.0	-2.10	13,800	-
[6820]	26/04/28	3,030	3,090	3,020	3,090	+55.0	+1.81	14,000	-
[6820]	26/04/27	3,145	3,145	3,035	3,035	-110	-3.50	16,400	-
[6820]	26/04/24	3,145	3,180	3,135	3,145	+35	+1.13	14,300	-
[6820]	26/04/23	3,185	3,195	3,070	3,110	-80	-2.51	24,100	-
[6820]	26/04/22	3,240	3,240	3,190	3,190	-10	-0.31	11,800	-
[6820]	26/04/21	3,190	3,225	3,190	3,200	+15	+0.47	9,300	-
[6820]	26/04/20	3,250	3,260	3,145	3,185	-65	-2.00	15,500	-
[6820]	26/04/17	3,205	3,310	3,205	3,250	-5	-0.15	13,900	-
[6820]	26/04/16	3,175	3,300	3,175	3,255	+80	+2.52	34,200	-
[6820]	26/04/15	3,180	3,185	3,155	3,175	+45	+1.44	15,000	-
[6820]	26/04/14	3,130	3,130	3,100	3,130	+20	+0.64	4,200	-
[6820]	26/04/13	3,055	3,110	3,055	3,110	+70	+2.30	11,100	-
[6820]	26/04/10	3,055	3,065	3,010	3,040	-15	-0.49	11,300	-
[6820]	26/04/09	3,115	3,115	3,055	3,055	-75	-2.40	9,600	-
[6820]	26/04/08	3,135	3,150	3,085	3,130	+5	+0.16	14,400	-
[6820]	26/04/07	3,045	3,125	3,045	3,125	+65	+2.12	13,200	-
[6820]	26/04/06	3,050	3,060	3,020	3,060	+10	+0.33	11,600	-
[6820]	26/04/03	2,984	3,060	2,984	3,050	+40	+1.33	7,000	-
[6820]	26/04/02	3,050	3,090	2,994	3,010	-20	-0.66	23,700	-
[6820]	26/04/01	2,960	3,030	2,960	3,030	+74	+2.50	18,900	-
[6820]	26/03/31	2,930	2,989	2,926	2,956	-21	-0.71	28,000	-
[6820]	26/03/30	3,015	3,015	2,893	2,977	+51	+1.74	129,100	-
[6820]	26/03/27	2,957	2,975	2,924	2,926	-43	-1.45	153,100	-
[6820]	26/03/26	2,965	2,988	2,945	2,969	-14	-0.47	26,200	-
[6820]	26/03/25	2,974	2,990	2,964	2,983	+41	+1.39	16,700	-
[6820]	26/03/24	2,975	2,975	2,918	2,942	+42	+1.45	15,100	-
[6820]	26/03/23	2,984	2,984	2,900	2,900	-110	-3.65	36,400	-
[6820]	26/03/19	3,070	3,070	2,993	3,010	-80	-2.59	32,500	-
[6820]	26/03/18	3,020	3,090	3,020	3,090	+80	+2.66	15,600	-
[6820]	26/03/17	3,055	3,060	3,005	3,010	-5	-0.17	20,400	-
[6820]	26/03/16	3,035	3,055	3,010	3,015	-15	-0.50	16,500	-
[6820]	26/03/13	3,010	3,055	3,010	3,030	-5	-0.16	23,400	-
[6820]	26/03/12	3,115	3,115	3,035	3,035	-100	-3.19	32,300	-
[6820]	26/03/11	3,100	3,170	3,100	3,135	+55	+1.79	23,600	-
[6820]	26/03/10	3,095	3,105	3,040	3,080	+50	+1.65	36,900	-
[6820]	26/03/09	2,965	3,050	2,951	3,030	-65	-2.10	126,900	-
[6820]	26/03/06	3,095	3,145	3,075	3,095	-20	-0.64	64,100	-
[6820]	26/03/05	3,105	3,160	3,100	3,115	+80	+2.64	53,700	-
[6820]	26/03/04	3,150	3,150	3,010	3,035	-170	-5.30	45,400	-
[6820]	26/03/03	3,235	3,265	3,205	3,205	-40	-1.23	47,500	-
[6820]	26/03/02	3,170	3,270	3,160	3,245	+55	+1.72	80,600	-
[6820]	26/02/27	3,125	3,200	3,105	3,190	+60	+1.92	54,600	-
[6820]	26/02/26	3,185	3,200	3,130	3,130	-55	-1.73	59,200	-
[6820]	26/02/25	3,195	3,210	3,180	3,185	-15	-0.47	29,100	-
[6820]	26/02/24	3,175	3,230	3,150	3,200	+55	+1.75	31,600	-
[6820]	26/02/20	3,160	3,170	3,130	3,145	0	0.00	37,200	-
[6820]	26/02/19	3,100	3,165	3,080	3,145	+100	+3.28	38,500	-
[6820]	26/02/18	3,080	3,080	3,035	3,045	0	0.00	8,300	-
[6820]	26/02/17	3,060	3,100	3,035	3,045	0	0.00	16,900	-
[6820]	26/02/16	3,060	3,065	3,030	3,045	-15	-0.49	17,000	-
[6820]	26/02/13	3,105	3,105	3,050	3,060	-40	-1.29	15,100	-
[6820]	26/02/12	3,135	3,140	3,030	3,100	+35	+1.14	35,000	-
[6820]	26/02/10	3,055	3,110	3,055	3,065	+10	+0.33	15,500	-
[6820]	26/02/09	3,050	3,055	3,005	3,055	+76	+2.55	18,300	-
[6820]	26/02/06	2,971	2,986	2,960	2,979	-12	-0.40	9,600	-
[6820]	26/02/05	2,970	3,015	2,970	2,991	+15	+0.50	9,700	-
[6820]	26/02/04	2,999	3,010	2,970	2,976	-23	-0.77	14,800	-
[6820]	26/02/03	2,989	3,005	2,971	2,999	+27	+0.91	9,500	-
[6820]	26/02/02	3,020	3,035	2,950	2,972	-15	-0.50	15,800	-
[6820]	26/01/30	2,938	2,988	2,938	2,987	+49	+1.67	16,400	-
[6820]	26/01/29	2,936	2,945	2,904	2,938	-5	-0.17	24,500	-
[6820]	26/01/28	2,993	2,994	2,943	2,943	-56	-1.87	14,800	-
[6820]	26/01/27	3,020	3,035	2,999	2,999	-26	-0.86	12,100	-
[6820]	26/01/26	3,025	3,045	3,015	3,025	-35	-1.14	18,000	-
[6820]	26/01/23	3,030	3,065	3,025	3,060	+45	+1.49	12,100	-
[6820]	26/01/22	3,000	3,020	2,991	3,015	+15	+0.50	9,800	-
[6820]	26/01/21	2,965	3,000	2,930	3,000	+2	+0.07	25,100	-
[6820]	26/01/20	3,085	3,085	2,989	2,998	-87	-2.82	23,800	-
[6820]	26/01/19	3,100	3,115	3,085	3,085	-25	-0.80	11,800	-
[6820]	26/01/16	3,085	3,130	3,080	3,110	+15	+0.48	12,600	-
[6820]	26/01/15	3,090	3,095	3,065	3,095	+5	+0.16	16,500	-
[6820]	26/01/14	3,020	3,090	3,020	3,090	+70	+2.32	16,500	-
[6820]	26/01/13	2,999	3,030	2,954	3,020	+37	+1.24	30,500	-
[6820]	26/01/09	2,990	3,020	2,979	2,983	-17	-0.57	20,000	-
[6820]	26/01/08	3,025	3,030	2,993	3,000	-10	-0.33	23,600	-
[6820]	26/01/07	2,969	3,020	2,969	3,010	+29	+0.97	28,500	-
[6820]	26/01/06	2,939	2,990	2,936	2,981	+42	+1.43	18,300	-
[6820]	26/01/05	2,912	2,952	2,902	2,939	+27	+0.93	29,300	-
[6820]	25/12/30	2,913	2,922	2,891	2,912	-6	-0.21	16,300	-
[6820]	25/12/29	2,875	2,939	2,867	2,918	+51	+1.78	35,500	-
[6820]	25/12/26	2,840	2,868	2,840	2,867	+30	+1.06	22,700	-
[6820]	25/12/25	2,834	2,856	2,829	2,837	-12	-0.42	23,400	-
[6820]	25/12/24	2,839	2,876	2,830	2,849	+17	+0.60	28,800	-
[6820]	25/12/23	2,805	2,832	2,805	2,832	+28	+1.00	11,300	-
[6820]	25/12/22	2,845	2,849	2,804	2,804	-31	-1.09	15,900	-
[6820]	25/12/19	2,800	2,838	2,800	2,835	+17	+0.60	26,000	-
[6820]	25/12/18	2,768	2,818	2,761	2,818	+51	+1.84	14,300	-
[6820]	25/12/17	2,789	2,789	2,766	2,767	-22	-0.79	11,600	-
[6820]	25/12/16	2,827	2,827	2,789	2,789	-38	-1.34	19,000	-
[6820]	25/12/15	2,844	2,850	2,820	2,827	-21	-0.74	17,300	-
[6820]	25/12/12	2,842	2,849	2,830	2,848	+31	+1.10	21,100	-
[6820]	25/12/11	2,843	2,843	2,788	2,817	-26	-0.91	23,400	-
[6820]	25/12/10	2,848	2,860	2,841	2,843	+3	+0.11	23,800	-
[6820]	25/12/09	2,817	2,840	2,810	2,840	+30	+1.07	24,100	-
[6820]	25/12/08	2,797	2,819	2,784	2,810	+32	+1.15	23,900	-
[6820]	25/12/05	2,780	2,789	2,758	2,778	-5	-0.18	14,300	-
[6820]	25/12/04	2,770	2,783	2,753	2,783	+12	+0.43	19,000	-
[6820]	25/12/03	2,786	2,790	2,771	2,771	-22	-0.79	12,400	-
[6820]	25/12/02	2,798	2,800	2,770	2,793	+3	+0.11	19,000	-
[6820]	25/12/01	2,813	2,846	2,790	2,790	-21	-0.75	36,700	-
[6820]	25/11/28	2,823	2,823	2,797	2,811	-12	-0.43	19,100	-
[6820]	25/11/27	2,801	2,833	2,785	2,823	+16	+0.57	21,800	-
[6820]	25/11/26	2,780	2,807	2,772	2,807	+49	+1.78	17,300	-
[6820]	25/11/25	2,770	2,779	2,753	2,758	+1	+0.04	21,300	-
[6820]	25/11/21	2,685	2,757	2,685	2,757	+65	+2.41	19,300	-
[6820]	25/11/20	2,704	2,720	2,681	2,692	+4	+0.15	27,500	-
[6820]	25/11/19	2,715	2,720	2,654	2,688	-28	-1.03	51,000	-
[6820]	25/11/18	2,765	2,780	2,711	2,716	-50	-1.81	41,300	-
[6820]	25/11/17	2,828	2,849	2,766	2,766	-43	-1.53	34,300	-
[6820]	25/11/14	2,808	2,834	2,800	2,809	-32	-1.13	34,100	-
[6820]	25/11/13	2,935	2,935	2,835	2,841	-94	-3.20	58,700	-
[6820]	25/11/12	2,901	2,949	2,872	2,935	-285	-8.85	116,700	-
[6820]	25/11/11	3,200	3,225	3,185	3,220	+10	+0.31	10,300	-
[6820]	25/11/10	3,225	3,250	3,210	3,210	-15	-0.47	8,300	-
[6820]	25/11/07	3,205	3,240	3,200	3,225	0	0.00	8,800	-
[6820]	25/11/06	3,220	3,275	3,170	3,225	0	0.00	15,700	-
[6820]	25/11/05	3,210	3,265	3,205	3,225	+15	+0.47	27,700	-
[6820]	25/11/04	3,140	3,595	3,135	3,210	+70	+2.23	77,900	-
[6820]	25/10/31	3,125	3,160	3,105	3,140	+10	+0.32	14,600	-
[6820]	25/10/30	3,095	3,190	3,080	3,130	+60	+1.95	44,100	-
[6820]	25/10/29	3,090	3,090	3,035	3,070	-20	-0.65	18,000	-
[6820]	25/10/28	3,060	3,105	3,060	3,090	-10	-0.32	26,700	-
[6820]	25/10/27	3,020	3,100	3,020	3,100	+85	+2.82	17,700	-
[6820]	25/10/24	3,015	3,035	2,998	3,015	+29	+0.97	12,600	-
[6820]	25/10/23	2,965	2,987	2,951	2,986	0	0.00	7,100	-
[6820]	25/10/22	2,950	2,986	2,932	2,986	+49	+1.67	16,300	-
[6820]	25/10/21	2,982	3,000	2,918	2,937	-35	-1.18	57,600	-
[6820]	25/10/20	3,045	3,045	2,968	2,972	-53	-1.75	27,100	-
[6820]	25/10/17	3,040	3,050	3,015	3,025	0	0.00	8,500	-
[6820]	25/10/16	3,005	3,030	2,996	3,025	+5	+0.17	12,900	-
[6820]	25/10/15	2,993	3,025	2,986	3,020	+48	+1.62	10,600	-
[6820]	25/10/14	3,010	3,045	2,958	2,972	-73	-2.40	23,600	-
[6820]	25/10/10	3,070	3,080	3,040	3,045	-25	-0.81	16,400	-
[6820]	25/10/09	3,070	3,090	3,055	3,070	0	0.00	7,400	-
[6820]	25/10/08	3,105	3,135	3,060	3,070	-35	-1.13	7,600	-
[6820]	25/10/07	3,130	3,150	3,105	3,105	-25	-0.80	13,400	-
[6820]	25/10/06	3,120	3,130	3,090	3,130	+50	+1.62	12,700	-
[6820]	25/10/03	3,055	3,100	3,055	3,080	+20	+0.65	10,300	-
[6820]	25/10/02	3,070	3,085	3,050	3,060	+30	+0.99	15,200	-
[6820]	25/10/01	3,015	3,045	3,005	3,030	+15	+0.50	20,600	-
[6820]	25/09/30	3,010	3,035	3,010	3,015	+5	+0.17	9,100	-
[6820]	25/09/29	3,020	3,035	3,005	3,010	-35	-1.15	16,000	-
[6820]	25/09/26	3,030	3,045	3,000	3,045	0	0.00	20,100	-
[6820]	25/09/25	3,030	3,045	3,020	3,045	+10	+0.33	10,300	-
[6820]	25/09/24	3,020	3,040	2,995	3,035	+41	+1.37	13,400	-
[6820]	25/09/22	2,995	3,005	2,982	2,994	-1	-0.03	8,600	-
[6820]	25/09/19	3,030	3,030	2,961	2,995	-35	-1.16	70,600	-
[6820]	25/09/18	2,989	3,035	2,989	3,030	+45	+1.51	24,800	-
[6820]	25/09/17	3,005	3,020	2,980	2,985	-60	-1.97	12,300	-
[6820]	25/09/16	3,040	3,055	3,025	3,045	+5	+0.16	14,800	-
[6820]	25/09/12	2,980	3,050	2,969	3,040	+56	+1.88	26,300	-
[6820]	25/09/11	3,010	3,020	2,967	2,984	-14	-0.47	20,000	-
[6820]	25/09/10	2,985	3,005	2,985	2,998	+13	+0.44	9,400	-
[6820]	25/09/09	2,994	3,035	2,976	2,985	+14	+0.47	21,300	-
[6820]	25/09/08	2,949	2,999	2,935	2,971	+48	+1.64	20,700	-
[6820]	25/09/05	2,934	2,948	2,923	2,923	0	0.00	12,400	-