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
[6822]	26/10/29	5,070	5,140	5,010	5,010	-90.0	-1.76	2,200	5,857,536,512
[6822]	26/10/28	5,140	5,150	5,060	5,100	+60.0	+1.19	3,300	5,962,761,728
[6822]	26/10/27	5,000	5,040	5,000	5,040	+45.0	+0.90	300	5,892,611,584
[6822]	26/10/26	4,950	5,010	4,950	4,995	+10.0	+0.20	4,500	5,839,998,976
[6822]	26/10/23	5,040	5,040	4,985	4,985	-10.0	-0.20	3,900	5,828,307,456
[6822]	26/10/22	4,990	5,020	4,975	4,995	+5.0	+0.10	2,900	5,839,998,976
[6822]	26/10/21	5,000	5,000	4,970	4,990	-5.0	-0.10	13,300	5,834,153,472
[6822]	26/10/20	4,875	5,020	4,875	4,995	+80.0	+1.63	28,700	5,839,998,976
[6822]	26/10/19	4,920	4,995	4,795	4,915	-75.0	-1.50	4,300	5,746,465,792
[6822]	26/10/16	4,960	5,030	4,945	4,990	+10.0	+0.20	8,200	5,834,153,472
[6822]	26/10/15	4,960	5,000	4,950	4,980	-10.0	-0.20	8,800	5,822,461,440
[6822]	26/10/14	5,000	5,000	4,980	4,990	-60.0	-1.19	900	5,834,153,472
[6822]	26/10/13	4,975	5,050	4,975	5,050	+20.0	+0.40	600	5,904,303,616
[6822]	26/10/09	4,960	5,030	4,960	5,030	+30.0	+0.60	500	5,880,920,064
[6822]	26/10/08	4,985	5,050	4,985	5,000	0	+0.00	900	5,845,844,992
[6822]	26/10/07	4,940	5,050	4,940	5,000	+10.0	+0.20	2,400	5,845,844,992
[6822]	26/10/06	4,955	5,000	4,950	4,990	0	+0.00	3,900	5,834,153,472
[6822]	26/10/05	4,950	5,010	4,950	4,990	0	+0.00	2,600	5,834,153,472
[6822]	26/10/02	4,940	5,000	4,940	4,990	0	+0.00	3,800	5,834,153,472
[6822]	26/10/01	4,950	5,010	4,950	4,990	-5.0	-0.10	6,100	5,834,153,472
[6822]	26/09/30	4,900	5,020	4,895	4,995	-5.0	-0.10	16,300	5,839,998,976
[6822]	26/09/29	4,925	5,010	4,925	5,000	0	+0.00	6,500	5,845,844,992
[6822]	26/09/28	5,050	5,050	4,950	5,000	-50.0	-0.99	4,400	5,845,844,992
[6822]	26/09/25	5,050	5,050	5,050	5,050	+60.0	+1.20	900	5,904,303,616
[6822]	26/09/24	5,000	5,040	4,990	4,990	-10.0	-0.20	3,300	5,834,153,472
[6822]	26/09/18	4,980	5,050	4,980	5,000	+25.0	+0.50	1,000	5,845,844,992
[6822]	26/09/17	4,920	5,010	4,920	4,975	-15.0	-0.30	1,600	5,816,615,936
[6822]	26/09/16	4,920	5,020	4,920	4,990	+70.0	+1.42	2,900	5,834,153,472
[6822]	26/09/15	4,980	5,000	4,860	4,920	-160.0	-3.15	7,400	5,752,311,296
[6822]	26/09/14	4,960	5,080	4,960	5,080	+80.0	+1.60	1,800	5,939,378,688
[6822]	26/09/11	4,950	5,000	4,950	5,000	0	+0.00	1,700	5,845,844,992
[6822]	26/09/10	4,970	5,000	4,970	5,000	0	+0.00	800	5,845,844,992
[6822]	26/09/09	4,955	5,010	4,955	5,000	0	+0.00	700	5,845,844,992
[6822]	26/09/08	5,000	5,070	4,995	5,000	0	+0.00	3,700	5,845,844,992
[6822]	26/09/07	5,000	5,000	5,000	5,000	-40.0	-0.79	1,000	5,845,844,992
[6822]	26/09/04	5,040	5,040	5,040	5,040	-30.0	-0.59	400	6,741,836,800
[6822]	26/09/03	4,950	5,070	4,950	5,070	+90.0	+1.81	4,900	6,781,966,848
[6822]	26/09/02	4,950	5,080	4,930	4,980	-20.0	-0.40	3,500	6,661,576,704
[6822]	26/09/01	4,925	5,010	4,925	5,000	+75.0	+1.52	7,800	6,688,330,240
[6822]	26/08/31	4,970	4,970	4,905	4,925	-45.0	-0.91	600	6,588,004,864
[6822]	26/08/28	4,995	4,995	4,895	4,970	-10.0	-0.20	6,300	6,648,200,192
[6822]	26/08/27	4,995	5,000	4,960	4,980	0	+0.00	1,700	6,661,576,704
[6822]	26/08/26	5,000	5,000	4,980	4,980	-20.0	-0.40	900	6,661,576,704
[6822]	26/08/25	5,040	5,040	4,980	5,000	-40.0	-0.79	1,700	6,688,330,240
[6822]	26/08/24	4,950	5,150	4,950	5,040	+90.0	+1.82	5,400	6,741,836,800
[6822]	26/08/21	5,050	5,050	4,890	4,950	-100.0	-1.98	9,100	6,621,446,656
[6822]	26/08/20	5,240	5,240	5,020	5,050	-190.0	-3.63	19,600	6,755,213,312
[6822]	26/08/19	5,200	5,650	5,200	5,240	+290.0	+5.86	86,900	7,009,369,600
[6822]	26/08/18	4,780	4,950	4,780	4,950	+150.0	+3.12	5,200	6,621,446,656
[6822]	26/08/17	4,735	4,825	4,735	4,800	+70.0	+1.48	2,800	6,420,796,928
[6822]	26/08/14	4,730	4,780	4,720	4,730	0	+0.00	3,900	6,327,160,320
[6822]	26/08/13	4,730	4,785	4,730	4,730	0	+0.00	2,900	6,327,160,320
[6822]	26/08/12	4,780	4,780	4,725	4,730	-50.0	-1.05	1,700	6,327,160,320
[6822]	26/08/10	4,725	4,780	4,690	4,780	+55.0	+1.16	3,400	6,394,043,392
[6822]	26/08/07	4,850	4,850	4,725	4,725	-120.0	-2.48	4,900	6,320,472,064
[6822]	26/08/06	4,915	4,915	4,845	4,845	-80.0	-1.62	2,100	6,480,991,744
[6822]	26/08/05	4,850	5,040	4,850	4,925	+75.0	+1.55	4,900	6,588,004,864
[6822]	26/08/04	4,730	4,850	4,730	4,850	+105.0	+2.21	2,300	6,487,680,000
[6822]	26/08/03	4,800	4,805	4,625	4,745	-55.0	-1.15	10,000	6,347,225,088
[6822]	26/07/31	4,900	4,910	4,715	4,800	-55.0	-1.13	9,300	6,420,796,928
[6822]	26/07/30	4,900	4,985	4,750	4,855	-545.0	-10.09	27,600	6,494,368,256
[6822]	26/07/29	5,400	5,400	5,200	5,400	+60.0	+1.12	6,300	7,223,396,352
[6822]	26/07/28	5,510	5,510	5,310	5,340	-170.0	-3.09	4,100	7,143,136,256
[6822]	26/07/27	5,500	5,590	5,500	5,510	+10.0	+0.18	3,100	7,370,539,520
[6822]	26/07/24	5,600	5,600	5,500	5,500	0	+0.00	600	7,357,163,008
[6822]	26/07/23	5,450	5,550	5,450	5,500	-40.0	-0.72	2,500	7,357,163,008
[6822]	26/07/22	5,450	5,550	5,410	5,540	+110.0	+2.03	3,500	7,410,669,568
[6822]	26/07/21	5,430	5,500	5,400	5,430	+100.0	+1.88	1,000	7,263,526,400
[6822]	26/07/17	5,430	5,430	5,260	5,330	-120	-2.20	2,400	-
[6822]	26/07/16	5,520	5,520	5,450	5,450	-80	-1.45	2,200	-
[6822]	26/07/15	5,510	5,540	5,510	5,530	+20	+0.36	1,700	-
[6822]	26/07/14	5,520	5,520	5,480	5,510	+20	+0.36	3,400	-
[6822]	26/07/13	5,510	5,550	5,470	5,490	-50	-0.90	3,700	-
[6822]	26/07/10	5,500	5,550	5,500	5,540	+50	+0.91	700	-
[6822]	26/07/09	5,500	5,510	5,450	5,490	-10	-0.18	3,400	-
[6822]	26/07/08	5,500	5,550	5,480	5,500	+50	+0.92	3,600	-
[6822]	26/07/07	5,500	5,570	5,450	5,450	-50	-0.91	6,300	-
[6822]	26/07/06	5,530	5,550	5,470	5,500	+20	+0.36	2,500	-
[6822]	26/07/03	5,470	5,480	5,380	5,480	+30	+0.55	4,400	-
[6822]	26/07/02	5,530	5,540	5,450	5,450	0	0.00	2,200	-
[6822]	26/07/01	5,440	5,500	5,440	5,450	-80	-1.45	600	-
[6822]	26/06/30	5,350	5,580	5,340	5,530	+20	+0.36	7,600	-
[6822]	26/06/29	5,610	5,610	5,380	5,510	0	0.00	3,700	-
[6822]	26/06/26	5,640	5,640	5,440	5,510	-90	-1.61	2,500	-
[6822]	26/06/25	5,610	5,660	5,530	5,600	+50	+0.90	6,300	-
[6822]	26/06/24	5,300	5,550	5,290	5,550	+250	+4.72	6,700	-
[6822]	26/06/23	5,450	5,500	5,300	5,300	-150	-2.75	11,500	-
[6822]	26/06/22	5,550	5,640	5,450	5,450	-100	-1.80	4,400	-
[6822]	26/06/19	5,500	5,590	5,440	5,550	+60	+1.09	6,200	-
[6822]	26/06/18	5,530	5,600	5,490	5,490	-40	-0.72	3,600	-
[6822]	26/06/17	5,590	5,600	5,520	5,530	+30	+0.55	2,100	-
[6822]	26/06/16	5,600	5,600	5,500	5,500	-10	-0.18	2,800	-
[6822]	26/06/15	5,470	5,540	5,470	5,510	+90	+1.66	6,500	-
[6822]	26/06/12	5,420	5,550	5,410	5,420	+60	+1.12	2,900	-
[6822]	26/06/11	5,350	5,400	5,260	5,360	0	0.00	4,200	-
[6822]	26/06/10	5,440	5,440	5,270	5,360	-80	-1.47	6,000	-
[6822]	26/06/09	5,570	5,570	5,380	5,440	-30	-0.55	3,200	-
[6822]	26/06/08	5,490	5,570	5,380	5,470	-190	-3.36	7,000	-
[6822]	26/06/05	5,480	5,700	5,460	5,660	+180	+3.28	3,600	-
[6822]	26/06/04	5,540	5,550	5,430	5,480	-60	-1.08	6,700	-
[6822]	26/06/03	5,600	5,730	5,540	5,540	-140	-2.46	8,900	-
[6822]	26/06/02	5,820	5,830	5,590	5,680	-240	-4.05	14,700	-
[6822]	26/06/01	6,010	6,010	5,850	5,920	-60	-1.00	5,700	-
[6822]	26/05/29	5,940	6,060	5,940	5,980	+80	+1.36	4,100	-
[6822]	26/05/28	5,830	5,950	5,800	5,900	+30	+0.51	3,700	-
[6822]	26/05/27	5,990	6,070	5,830	5,870	-130	-2.17	9,400	-
[6822]	26/05/26	5,940	6,050	5,890	6,000	+60	+1.01	5,900	-
[6822]	26/05/25	6,060	6,070	5,900	5,940	-120	-1.98	9,500	-
[6822]	26/05/22	5,980	6,080	5,940	6,060	+10.0	+0.17	6,200	-
[6822]	26/05/21	6,270	6,360	5,980	6,050	-190.0	-3.04	26,300	-
[6822]	26/05/20	5,800	6,270	5,800	6,240	+480.0	+8.33	21,000	-
[6822]	26/05/19	6,210	6,210	5,720	5,760	-370.0	-6.04	22,300	-
[6822]	26/05/18	5,790	6,370	5,710	6,130	+740.0	+13.73	64,500	-
[6822]	26/05/15	5,100	5,390	5,100	5,390	+390.0	+7.80	23,200	-
[6822]	26/05/14	5,170	5,200	4,990	5,000	-170.0	-3.29	17,400	-
[6822]	26/05/13	5,250	5,250	5,010	5,170	-150.0	-2.82	14,600	-
[6822]	26/05/12	5,330	5,430	5,230	5,320	0	+0.00	7,000	-
[6822]	26/05/11	5,450	5,450	5,290	5,320	-120.0	-2.21	7,700	-
[6822]	26/05/08	5,430	5,490	5,380	5,440	-90.0	-1.63	4,200	-
[6822]	26/05/07	5,310	5,600	5,280	5,530	+270.0	+5.13	12,500	-
[6822]	26/05/01	5,430	5,430	5,230	5,260	-170.0	-3.13	9,700	-
[6822]	26/04/30	5,430	5,520	5,400	5,430	-30.0	-0.55	9,300	-
[6822]	26/04/28	5,370	5,480	5,230	5,460	+190.0	+3.61	7,900	-
[6822]	26/04/27	5,330	5,360	5,210	5,270	-60	-1.13	9,700	-
[6822]	26/04/24	5,240	5,330	5,240	5,330	+90	+1.72	3,500	-
[6822]	26/04/23	5,440	5,440	5,240	5,240	-100	-1.87	8,400	-
[6822]	26/04/22	5,550	5,550	5,340	5,340	-210	-3.78	7,700	-
[6822]	26/04/21	5,600	5,600	5,490	5,550	+10	+0.18	6,100	-
[6822]	26/04/20	5,520	5,620	5,520	5,540	+60	+1.09	7,500	-
[6822]	26/04/17	5,430	5,540	5,430	5,480	+20	+0.37	9,000	-
[6822]	26/04/16	5,320	5,470	5,290	5,460	+170	+3.21	10,200	-
[6822]	26/04/15	5,310	5,410	5,270	5,290	-10	-0.19	4,700	-
[6822]	26/04/14	5,250	5,370	5,220	5,300	+150	+2.91	4,400	-
[6822]	26/04/13	5,120	5,150	5,080	5,150	+30	+0.59	2,700	-
[6822]	26/04/10	5,210	5,220	5,110	5,120	-90	-1.73	2,900	-
[6822]	26/04/09	5,360	5,360	5,160	5,210	-170	-3.16	4,900	-
[6822]	26/04/08	5,260	5,380	5,260	5,380	+210	+4.06	6,000	-
[6822]	26/04/07	5,120	5,250	5,080	5,170	+50	+0.98	6,400	-
[6822]	26/04/06	5,130	5,180	5,070	5,120	+50	+0.99	5,100	-
[6822]	26/04/03	5,070	5,180	5,050	5,070	+20	+0.40	3,400	-
[6822]	26/04/02	5,150	5,150	4,960	5,050	-100	-1.94	10,300	-
[6822]	26/04/01	5,050	5,150	5,000	5,150	+290	+5.97	6,200	-
[6822]	26/03/31	4,970	4,990	4,850	4,860	-160	-3.19	12,100	-
[6822]	26/03/30	4,940	5,050	4,860	5,020	-130	-2.52	9,200	-
[6822]	26/03/27	5,100	5,160	5,040	5,150	-30	-0.58	9,600	-
[6822]	26/03/26	5,370	5,420	5,170	5,180	-200	-3.72	7,400	-
[6822]	26/03/25	5,290	5,490	5,260	5,380	+170	+3.26	11,100	-
[6822]	26/03/24	5,300	5,300	5,060	5,210	+170	+3.37	6,900	-
[6822]	26/03/23	5,170	5,240	5,000	5,040	-380	-7.01	19,400	-
[6822]	26/03/19	5,690	5,690	5,350	5,420	-350	-6.07	19,600	-
[6822]	26/03/18	5,670	5,870	5,650	5,770	+200	+3.59	13,800	-
[6822]	26/03/17	5,740	5,790	5,570	5,570	-70	-1.24	10,800	-
[6822]	26/03/16	5,440	5,900	5,410	5,640	+210	+3.87	24,700	-
[6822]	26/03/13	5,290	5,440	5,250	5,430	-30	-0.55	6,300	-
[6822]	26/03/12	5,650	5,650	5,400	5,460	-140	-2.50	17,400	-
[6822]	26/03/11	5,260	5,600	5,220	5,600	+440	+8.53	16,100	-
[6822]	26/03/10	5,060	5,210	5,060	5,160	+190	+3.82	6,300	-
[6822]	26/03/09	5,070	5,100	4,860	4,970	-400	-7.45	18,700	-
[6822]	26/03/06	5,130	5,380	5,090	5,370	+210	+4.07	5,100	-
[6822]	26/03/05	5,100	5,210	5,060	5,160	+255	+5.20	7,800	-
[6822]	26/03/04	4,960	5,080	4,830	4,905	-225	-4.39	18,100	-
[6822]	26/03/03	5,330	5,410	5,060	5,130	-100	-1.91	16,200	-
[6822]	26/03/02	4,850	5,430	4,850	5,230	+310	+6.30	15,900	-
[6822]	26/02/27	4,935	4,935	4,865	4,920	+25	+0.51	6,100	-
[6822]	26/02/26	4,925	4,925	4,820	4,895	-5	-0.10	5,300	-
[6822]	26/02/25	4,900	4,900	4,830	4,900	-10	-0.20	4,900	-
[6822]	26/02/24	4,800	4,950	4,760	4,910	+65	+1.34	9,100	-
[6822]	26/02/20	4,810	4,865	4,795	4,845	-20	-0.41	7,200	-
[6822]	26/02/19	4,995	4,995	4,835	4,865	-115	-2.31	6,900	-
[6822]	26/02/18	5,020	5,030	4,850	4,980	-40	-0.80	13,000	-
[6822]	26/02/17	4,845	5,020	4,750	5,020	+220	+4.58	30,300	-
[6822]	26/02/16	4,300	4,800	4,240	4,800	+700	+17.07	44,500	-
[6822]	26/02/13	4,200	4,200	4,000	4,100	-100	-2.38	10,300	-
[6822]	26/02/12	4,250	4,250	4,110	4,200	-50	-1.18	6,000	-
[6822]	26/02/10	4,100	4,250	4,075	4,250	+205	+5.07	5,200	-
[6822]	26/02/09	4,045	4,050	4,000	4,045	+80	+2.02	1,900	-
[6822]	26/02/06	3,935	4,005	3,935	3,965	-40	-1.00	1,200	-
[6822]	26/02/05	3,940	4,005	3,860	4,005	-5	-0.12	6,900	-
[6822]	26/02/04	4,005	4,010	3,930	4,010	+20	+0.50	4,700	-
[6822]	26/02/03	3,975	4,010	3,960	3,990	+40	+1.01	4,500	-
[6822]	26/02/02	3,915	3,960	3,885	3,950	+40	+1.02	2,100	-
[6822]	26/01/30	3,775	3,935	3,775	3,910	+135	+3.58	10,900	-
[6822]	26/01/29	3,710	3,780	3,700	3,775	-5	-0.13	6,300	-
[6822]	26/01/28	3,825	3,865	3,780	3,780	-100	-2.58	1,700	-
[6822]	26/01/27	3,810	3,880	3,810	3,880	+95	+2.51	1,300	-
[6822]	26/01/26	3,835	3,835	3,785	3,785	-80	-2.07	4,000	-
[6822]	26/01/23	3,900	3,940	3,840	3,865	-50	-1.28	2,500	-
[6822]	26/01/22	3,940	3,940	3,900	3,915	+15	+0.38	700	-
[6822]	26/01/21	3,885	3,915	3,830	3,900	-40	-1.02	3,700	-
[6822]	26/01/20	3,945	3,950	3,865	3,940	0	0.00	3,800	-
[6822]	26/01/19	3,940	4,000	3,940	3,940	+5	+0.13	4,700	-
[6822]	26/01/16	3,980	3,980	3,900	3,935	-5	-0.13	3,100	-
[6822]	26/01/15	3,925	4,005	3,920	3,940	+10	+0.25	4,500	-
[6822]	26/01/14	3,940	3,940	3,905	3,930	-10	-0.25	1,800	-
[6822]	26/01/13	3,975	4,005	3,920	3,940	+5	+0.13	7,500	-
[6822]	26/01/09	3,915	3,935	3,900	3,935	+25	+0.64	2,100	-
[6822]	26/01/08	3,865	3,910	3,865	3,910	+45	+1.16	1,400	-
[6822]	26/01/07	3,850	3,890	3,840	3,865	-40	-1.02	1,400	-
[6822]	26/01/06	3,885	3,910	3,885	3,905	+20	+0.51	3,600	-
[6822]	26/01/05	3,800	3,885	3,790	3,885	+85	+2.24	3,300	-
[6822]	25/12/30	3,785	3,800	3,775	3,800	+20	+0.53	1,000	-
[6822]	25/12/29	3,745	3,780	3,745	3,780	+35	+0.93	1,900	-
[6822]	25/12/26	3,805	3,805	3,735	3,745	-15	-0.40	7,700	-
[6822]	25/12/25	3,780	3,815	3,760	3,760	0	0.00	4,900	-
[6822]	25/12/24	3,800	3,805	3,750	3,760	-40	-1.05	2,400	-
[6822]	25/12/23	3,795	3,850	3,775	3,800	+50	+1.33	8,300	-
[6822]	25/12/22	3,655	3,785	3,655	3,750	+125	+3.45	6,600	-
[6822]	25/12/19	3,680	3,700	3,625	3,625	-25	-0.68	10,700	-
[6822]	25/12/18	3,665	3,665	3,640	3,650	-15	-0.41	2,700	-
[6822]	25/12/17	3,650	3,680	3,635	3,665	+25	+0.69	2,100	-
[6822]	25/12/16	3,630	3,640	3,630	3,640	+5	+0.14	300	-
[6822]	25/12/15	3,630	3,635	3,615	3,635	-30	-0.82	3,700	-
[6822]	25/12/12	3,670	3,700	3,615	3,665	+5	+0.14	4,000	-
[6822]	25/12/11	3,725	3,725	3,655	3,660	-65	-1.74	1,700	-
[6822]	25/12/10	3,735	3,795	3,725	3,725	+25	+0.68	2,800	-
[6822]	25/12/09	3,705	3,710	3,700	3,700	-50	-1.33	1,800	-
[6822]	25/12/08	3,675	3,750	3,675	3,750	+45	+1.21	1,400	-
[6822]	25/12/05	3,690	3,710	3,675	3,705	-5	-0.13	1,400	-
[6822]	25/12/04	3,700	3,715	3,680	3,710	+10	+0.27	900	-
[6822]	25/12/03	3,715	3,715	3,640	3,700	-15	-0.40	6,400	-
[6822]	25/12/02	3,740	3,740	3,675	3,715	-25	-0.67	1,300	-
[6822]	25/12/01	3,790	3,790	3,735	3,740	-55	-1.45	1,000	-
[6822]	25/11/28	3,835	3,840	3,795	3,795	-30	-0.78	1,500	-
[6822]	25/11/27	3,765	3,850	3,765	3,825	+65	+1.73	6,000	-
[6822]	25/11/26	3,655	3,760	3,655	3,760	+140	+3.87	6,700	-
[6822]	25/11/25	3,635	3,635	3,605	3,620	0	0.00	2,700	-
[6822]	25/11/21	3,430	3,660	3,430	3,620	+120	+3.43	4,400	-
[6822]	25/11/20	3,550	3,550	3,490	3,500	+20	+0.57	4,300	-
[6822]	25/11/19	3,485	3,490	3,380	3,480	-5	-0.14	10,300	-
[6822]	25/11/18	3,530	3,530	3,425	3,485	-65	-1.83	10,900	-
[6822]	25/11/17	3,540	3,550	3,530	3,550	+10	+0.28	6,800	-
[6822]	25/11/14	3,535	3,595	3,520	3,540	-60	-1.67	9,000	-
[6822]	25/11/13	3,675	3,675	3,550	3,600	-75	-2.04	12,300	-
[6822]	25/11/12	3,675	3,695	3,655	3,675	0	0.00	5,700	-
[6822]	25/11/11	3,665	3,730	3,665	3,675	+10	+0.27	6,000	-
[6822]	25/11/10	3,715	3,775	3,585	3,665	-100	-2.66	15,700	-
[6822]	25/11/07	3,750	3,770	3,725	3,765	-5	-0.13	3,300	-
[6822]	25/11/06	3,805	3,805	3,740	3,770	-25	-0.66	5,600	-
[6822]	25/11/05	3,825	3,825	3,665	3,795	-70	-1.81	18,000	-
[6822]	25/11/04	3,880	3,880	3,715	3,865	-15	-0.39	22,500	-
[6822]	25/10/31	4,010	4,050	3,870	3,880	-690	-15.10	110,300	-
[6822]	25/10/30	4,455	4,620	4,450	4,570	+115	+2.58	19,900	-
[6822]	25/10/29	4,590	4,675	4,355	4,455	-85	-1.87	8,600	-
[6822]	25/10/28	4,580	4,690	4,310	4,540	-10	-0.22	13,900	-
[6822]	25/10/27	4,490	4,575	4,465	4,550	+130	+2.94	8,100	-
[6822]	25/10/24	4,470	4,490	4,420	4,420	-45	-1.01	8,200	-
[6822]	25/10/23	4,400	4,545	4,390	4,465	+120	+2.76	11,800	-
[6822]	25/10/22	4,405	4,405	4,200	4,345	-70	-1.59	5,200	-
[6822]	25/10/21	4,425	4,435	4,285	4,415	+60	+1.38	9,000	-
[6822]	25/10/20	4,075	4,480	4,055	4,355	+350	+8.74	18,500	-
[6822]	25/10/17	4,080	4,095	4,005	4,005	-5	-0.12	1,500	-
[6822]	25/10/16	3,950	4,075	3,950	4,010	+60	+1.52	2,700	-
[6822]	25/10/15	3,850	3,950	3,850	3,950	+135	+3.54	600	-
[6822]	25/10/14	3,890	3,920	3,765	3,815	-145	-3.66	5,200	-
[6822]	25/10/10	4,045	4,070	3,915	3,960	-115	-2.82	4,600	-
[6822]	25/10/09	4,015	4,130	4,015	4,075	+40	+0.99	2,500	-
[6822]	25/10/08	4,000	4,040	4,000	4,035	0	0.00	1,200	-
[6822]	25/10/07	4,060	4,060	4,035	4,035	-20	-0.49	800	-
[6822]	25/10/06	4,085	4,085	4,040	4,055	+90	+2.27	2,500	-
[6822]	25/10/03	4,000	4,045	3,930	3,965	-35	-0.88	2,700	-
[6822]	25/10/02	3,905	4,000	3,820	4,000	+115	+2.96	6,200	-
[6822]	25/10/01	3,970	3,970	3,840	3,885	-85	-2.14	9,100	-
[6822]	25/09/30	4,040	4,040	3,910	3,970	-90	-2.22	6,700	-
[6822]	25/09/29	4,120	4,130	4,060	4,060	-55	-1.34	1,300	-
[6822]	25/09/26	4,115	4,150	4,105	4,115	-5	-0.12	2,800	-
[6822]	25/09/25	4,125	4,135	4,075	4,120	-5	-0.12	1,000	-
[6822]	25/09/24	4,175	4,175	4,115	4,125	-40	-0.96	2,200	-
[6822]	25/09/22	4,095	4,200	4,095	4,165	+70	+1.71	7,000	-
[6822]	25/09/19	4,100	4,100	4,000	4,095	+5	+0.12	3,100	-
[6822]	25/09/18	4,025	4,090	3,965	4,090	+105	+2.63	3,600	-
[6822]	25/09/17	4,050	4,050	3,965	3,985	-115	-2.80	4,400	-
[6822]	25/09/16	4,120	4,120	4,075	4,100	-20	-0.49	7,100	-
[6822]	25/09/12	4,115	4,120	3,960	4,120	0	0.00	3,000	-
[6822]	25/09/11	4,170	4,170	4,100	4,120	+20	+0.49	2,800	-
[6822]	25/09/10	4,000	4,100	3,970	4,100	+70	+1.74	3,700	-
[6822]	25/09/09	4,225	4,270	3,960	4,030	-125	-3.01	11,500	-
[6822]	25/09/08	4,120	4,315	4,090	4,155	+175	+4.40	16,200	-
[6822]	25/09/05	3,895	3,980	3,895	3,980	+100	+2.58	1,800	-