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
[6744]	26/10/29	4,210	4,230	4,135	4,205	0	+0.00	114,500	247,518,429,184
[6744]	26/10/28	4,315	4,355	4,205	4,205	-110.0	-2.55	71,700	247,518,429,184
[6744]	26/10/27	4,250	4,330	4,230	4,315	+95.0	+2.25	106,200	253,993,336,832
[6744]	26/10/26	4,265	4,265	4,220	4,220	-15.0	-0.35	58,300	248,401,362,944
[6744]	26/10/23	4,300	4,345	4,195	4,235	-80.0	-1.85	129,200	249,284,313,088
[6744]	26/10/22	4,110	4,365	4,110	4,315	+205.0	+4.99	220,900	253,993,336,832
[6744]	26/10/21	4,105	4,115	4,040	4,110	+60.0	+1.48	80,300	241,926,455,296
[6744]	26/10/20	4,140	4,165	4,050	4,050	-100.0	-2.41	77,100	238,394,687,488
[6744]	26/10/19	4,135	4,175	4,090	4,150	+15.0	+0.36	70,900	244,280,967,168
[6744]	26/10/16	4,100	4,155	4,085	4,135	+100.0	+2.48	71,800	243,398,033,408
[6744]	26/10/15	4,145	4,165	4,030	4,035	-170.0	-4.04	115,500	237,511,737,344
[6744]	26/10/14	4,170	4,310	4,155	4,205	+35.0	+0.84	481,100	247,518,429,184
[6744]	26/10/13	3,985	4,195	3,965	4,170	+220.0	+5.57	168,900	245,458,223,104
[6744]	26/10/09	3,915	3,955	3,895	3,950	+35.0	+0.89	63,800	232,508,391,424
[6744]	26/10/08	3,955	3,955	3,865	3,915	-75.0	-1.88	91,600	230,448,185,344
[6744]	26/10/07	3,910	4,015	3,905	3,990	+50.0	+1.27	73,500	234,862,903,296
[6744]	26/10/06	3,950	3,975	3,930	3,940	+25.0	+0.64	58,900	231,919,763,456
[6744]	26/10/05	3,885	3,930	3,855	3,915	+60.0	+1.56	69,800	230,448,185,344
[6744]	26/10/02	3,950	3,965	3,855	3,855	-130.0	-3.26	100,400	226,916,417,536
[6744]	26/10/01	3,930	4,010	3,920	3,985	+55.0	+1.40	73,700	234,568,597,504
[6744]	26/09/30	3,960	3,985	3,930	3,930	-30.0	-0.76	87,100	231,331,135,488
[6744]	26/09/29	3,955	3,975	3,935	3,960	-55.0	-1.37	65,100	233,097,019,392
[6744]	26/09/28	4,080	4,085	4,015	4,015	-15.0	-0.37	99,600	236,334,481,408
[6744]	26/09/25	4,070	4,085	4,010	4,030	-55.0	-1.35	74,700	237,217,415,168
[6744]	26/09/24	4,110	4,125	4,075	4,085	+5.0	+0.12	59,800	240,454,877,184
[6744]	26/09/18	4,130	4,130	4,060	4,080	-20.0	-0.49	112,900	240,160,571,392
[6744]	26/09/17	4,045	4,105	4,045	4,100	+60.0	+1.49	60,300	241,337,827,328
[6744]	26/09/16	4,035	4,045	4,000	4,040	+25.0	+0.62	40,000	237,806,059,520
[6744]	26/09/15	3,985	4,030	3,980	4,015	+5.0	+0.12	55,600	236,334,481,408
[6744]	26/09/14	3,950	4,010	3,920	4,010	+55.0	+1.39	72,400	236,040,159,232
[6744]	26/09/11	3,905	3,995	3,905	3,955	-65.0	-1.62	90,700	232,802,713,600
[6744]	26/09/10	3,985	4,035	3,985	4,020	-15.0	-0.37	62,200	236,628,787,200
[6744]	26/09/09	4,000	4,090	3,980	4,035	+15.0	+0.37	94,700	237,511,737,344
[6744]	26/09/08	4,125	4,125	4,020	4,020	-160.0	-3.83	87,300	236,628,787,200
[6744]	26/09/07	4,145	4,180	4,090	4,180	+20.0	+0.48	83,500	246,046,851,072
[6744]	26/09/04	4,145	4,180	4,130	4,160	+15.0	+0.36	79,300	244,869,595,136
[6744]	26/09/03	4,195	4,200	4,130	4,145	-55.0	-1.31	98,500	243,986,661,376
[6744]	26/09/02	4,225	4,245	4,170	4,200	-85.0	-1.98	83,700	247,224,107,008
[6744]	26/09/01	4,275	4,325	4,255	4,285	+5.0	+0.12	60,100	252,227,452,928
[6744]	26/08/31	4,280	4,320	4,270	4,280	-25.0	-0.58	100,000	251,933,147,136
[6744]	26/08/28	4,270	4,355	4,270	4,305	+25.0	+0.58	133,900	253,404,708,864
[6744]	26/08/27	4,255	4,325	4,250	4,280	0	+0.00	74,700	251,933,147,136
[6744]	26/08/26	4,320	4,335	4,255	4,280	-30.0	-0.70	65,500	251,933,147,136
[6744]	26/08/25	4,360	4,370	4,295	4,310	-65.0	-1.49	73,000	253,699,031,040
[6744]	26/08/24	4,415	4,415	4,355	4,375	-5.0	-0.11	94,800	257,525,121,024
[6744]	26/08/21	4,300	4,385	4,300	4,380	+20.0	+0.46	90,100	257,819,426,816
[6744]	26/08/20	4,215	4,395	4,215	4,360	+145.0	+3.44	119,100	256,642,170,880
[6744]	26/08/19	4,365	4,370	4,205	4,215	-195.0	-4.42	101,500	248,107,057,152
[6744]	26/08/18	4,455	4,470	4,380	4,410	-40.0	-0.90	90,900	259,585,310,720
[6744]	26/08/17	4,470	4,510	4,435	4,450	-40.0	-0.89	88,700	261,939,838,976
[6744]	26/08/14	4,415	4,495	4,415	4,490	+5.0	+0.11	80,200	264,294,350,848
[6744]	26/08/13	4,500	4,535	4,470	4,485	+5.0	+0.11	48,200	264,000,028,672
[6744]	26/08/12	4,455	4,485	4,400	4,480	+25.0	+0.56	78,100	263,705,722,880
[6744]	26/08/10	4,580	4,580	4,455	4,455	-150.0	-3.26	131,800	262,234,144,768
[6744]	26/08/07	4,465	4,620	4,380	4,605	+5.0	+0.11	160,100	271,063,760,896
[6744]	26/08/06	4,690	4,765	4,550	4,600	-20.0	-0.43	116,100	270,769,455,104
[6744]	26/08/05	4,550	4,620	4,545	4,620	+130.0	+2.90	73,100	271,946,711,040
[6744]	26/08/04	4,495	4,530	4,435	4,490	+20.0	+0.45	105,000	264,294,531,072
[6744]	26/08/03	4,415	4,490	4,370	4,470	+20.0	+0.45	116,000	263,117,275,136
[6744]	26/07/31	4,430	4,490	4,340	4,450	+70.0	+1.60	90,600	261,940,019,200
[6744]	26/07/30	4,350	4,395	4,310	4,380	-25.0	-0.57	67,800	257,819,607,040
[6744]	26/07/29	4,450	4,470	4,355	4,405	0	+0.00	127,100	259,291,185,152
[6744]	26/07/28	4,405	4,430	4,320	4,405	-5.0	-0.11	79,700	259,291,185,152
[6744]	26/07/27	4,380	4,440	4,320	4,410	+55.0	+1.26	95,800	259,585,490,944
[6744]	26/07/24	4,265	4,385	4,220	4,355	+90.0	+2.11	90,800	256,348,028,928
[6744]	26/07/23	4,265	4,285	4,235	4,265	-15.0	-0.35	49,300	251,050,377,216
[6744]	26/07/22	4,310	4,345	4,265	4,280	+10.0	+0.23	58,000	251,933,310,976
[6744]	26/07/21	4,235	4,290	4,205	4,270	+80.0	+1.91	78,100	251,344,683,008
[6744]	26/07/17	4,240	4,265	4,050	4,190	-75	-1.76	89,400	-
[6744]	26/07/16	4,335	4,335	4,260	4,265	-85	-1.95	62,400	-
[6744]	26/07/15	4,320	4,350	4,250	4,350	+100	+2.35	75,900	-
[6744]	26/07/14	4,290	4,295	4,230	4,250	+15	+0.35	55,700	-
[6744]	26/07/13	4,330	4,355	4,210	4,235	-65	-1.51	67,000	-
[6744]	26/07/10	4,360	4,370	4,260	4,300	-15	-0.35	67,400	-
[6744]	26/07/09	4,290	4,345	4,280	4,315	+20	+0.47	41,500	-
[6744]	26/07/08	4,410	4,410	4,265	4,295	-115	-2.61	66,300	-
[6744]	26/07/07	4,415	4,525	4,375	4,410	-5	-0.11	107,300	-
[6744]	26/07/06	4,380	4,415	4,360	4,415	+45	+1.03	54,800	-
[6744]	26/07/03	4,245	4,435	4,235	4,370	+195	+4.67	145,600	-
[6744]	26/07/02	4,140	4,200	4,095	4,175	+55	+1.33	73,800	-
[6744]	26/07/01	4,115	4,125	4,080	4,120	+30	+0.73	56,300	-
[6744]	26/06/30	4,210	4,210	4,090	4,090	-60	-1.45	56,000	-
[6744]	26/06/29	4,140	4,180	4,090	4,150	+20	+0.48	81,400	-
[6744]	26/06/26	4,115	4,135	4,075	4,130	-5	-0.12	79,100	-
[6744]	26/06/25	4,200	4,215	4,135	4,135	-40	-0.96	103,200	-
[6744]	26/06/24	4,165	4,245	4,160	4,175	+10	+0.24	61,000	-
[6744]	26/06/23	4,205	4,265	4,165	4,165	-40	-0.95	171,500	-
[6744]	26/06/22	4,230	4,285	4,205	4,205	-30	-0.71	86,900	-
[6744]	26/06/19	4,220	4,295	4,195	4,235	+25	+0.59	76,500	-
[6744]	26/06/18	4,200	4,275	4,200	4,210	+35	+0.84	66,100	-
[6744]	26/06/17	4,200	4,230	4,155	4,175	-10	-0.24	65,600	-
[6744]	26/06/16	4,225	4,225	4,180	4,185	-15	-0.36	41,800	-
[6744]	26/06/15	4,300	4,330	4,195	4,200	-50	-1.18	49,200	-
[6744]	26/06/12	4,240	4,275	4,185	4,250	+40	+0.95	81,500	-
[6744]	26/06/11	4,280	4,290	4,165	4,210	-80	-1.86	88,200	-
[6744]	26/06/10	4,340	4,385	4,260	4,290	-10	-0.23	71,300	-
[6744]	26/06/09	4,420	4,425	4,295	4,300	-65	-1.49	84,200	-
[6744]	26/06/08	4,360	4,420	4,310	4,365	-135	-3.00	104,200	-
[6744]	26/06/05	4,500	4,590	4,490	4,500	-20	-0.44	54,600	-
[6744]	26/06/04	4,500	4,590	4,480	4,520	-20	-0.44	69,000	-
[6744]	26/06/03	4,705	4,725	4,505	4,540	-105	-2.26	121,700	-
[6744]	26/06/02	4,630	4,685	4,540	4,645	-45	-0.96	154,000	-
[6744]	26/06/01	4,860	4,890	4,690	4,690	-240	-4.87	139,700	-
[6744]	26/05/29	4,810	4,940	4,780	4,930	+125	+2.60	155,900	-
[6744]	26/05/28	4,710	4,840	4,695	4,805	+25	+0.52	126,400	-
[6744]	26/05/27	4,940	5,000	4,770	4,780	-160	-3.24	137,100	-
[6744]	26/05/26	4,690	5,020	4,690	4,940	+205	+4.33	207,900	-
[6744]	26/05/25	4,785	4,875	4,700	4,735	+90	+1.94	162,900	-
[6744]	26/05/22	4,650	4,670	4,575	4,645	-25.0	-0.54	113,400	-
[6744]	26/05/21	4,595	4,675	4,575	4,670	+80.0	+1.74	104,400	-
[6744]	26/05/20	4,615	4,615	4,505	4,590	-70.0	-1.50	141,500	-
[6744]	26/05/19	4,800	4,800	4,635	4,660	-50.0	-1.06	168,400	-
[6744]	26/05/18	4,660	4,725	4,640	4,710	+45.0	+0.96	173,300	-
[6744]	26/05/15	4,660	4,815	4,620	4,665	+145.0	+3.21	215,500	-
[6744]	26/05/14	4,350	4,600	4,330	4,520	+220.0	+5.12	206,500	-
[6744]	26/05/13	4,385	4,395	4,220	4,300	-130.0	-2.93	138,400	-
[6744]	26/05/12	4,310	4,450	4,250	4,430	+80.0	+1.84	187,500	-
[6744]	26/05/11	4,460	4,490	4,320	4,350	-5.0	-0.11	167,000	-
[6744]	26/05/08	4,315	4,360	4,275	4,355	+45.0	+1.04	116,400	-
[6744]	26/05/07	4,345	4,420	4,255	4,310	+90.0	+2.13	134,700	-
[6744]	26/05/01	4,125	4,325	4,090	4,220	+110.0	+2.68	213,900	-
[6744]	26/04/30	4,035	4,130	4,005	4,110	+85.0	+2.11	142,400	-
[6744]	26/04/28	3,975	4,055	3,970	4,025	+50.0	+1.26	162,800	-
[6744]	26/04/27	3,905	4,000	3,855	3,975	+70	+1.79	75,400	-
[6744]	26/04/24	3,965	3,965	3,885	3,905	-60	-1.51	54,900	-
[6744]	26/04/23	4,000	4,000	3,930	3,965	-60	-1.49	61,400	-
[6744]	26/04/22	4,040	4,040	4,010	4,025	-15	-0.37	63,800	-
[6744]	26/04/21	4,100	4,115	4,035	4,040	-25	-0.62	87,100	-
[6744]	26/04/20	4,135	4,140	4,050	4,065	-45	-1.09	77,700	-
[6744]	26/04/17	4,205	4,210	4,080	4,110	-105	-2.49	91,800	-
[6744]	26/04/16	4,270	4,280	4,215	4,215	-70	-1.63	71,800	-
[6744]	26/04/15	4,435	4,440	4,260	4,285	-80	-1.83	94,300	-
[6744]	26/04/14	4,410	4,440	4,360	4,365	-20	-0.46	60,700	-
[6744]	26/04/13	4,410	4,425	4,365	4,385	-25	-0.57	49,800	-
[6744]	26/04/10	4,390	4,430	4,375	4,410	+15	+0.34	55,600	-
[6744]	26/04/09	4,440	4,440	4,385	4,395	-15	-0.34	61,900	-
[6744]	26/04/08	4,400	4,425	4,375	4,410	+115	+2.68	83,400	-
[6744]	26/04/07	4,285	4,320	4,245	4,295	+45	+1.06	37,900	-
[6744]	26/04/06	4,230	4,255	4,205	4,250	+45	+1.07	36,600	-
[6744]	26/04/03	4,155	4,220	4,140	4,205	-10	-0.24	122,600	-
[6744]	26/04/02	4,300	4,320	4,175	4,215	-70	-1.63	149,100	-
[6744]	26/04/01	4,225	4,285	4,165	4,285	+185	+4.51	111,500	-
[6744]	26/03/31	4,100	4,155	4,065	4,100	-70	-1.68	135,400	-
[6744]	26/03/30	4,100	4,195	4,085	4,170	-140	-3.25	145,300	-
[6744]	26/03/27	4,310	4,310	4,245	4,310	0	0.00	141,700	-
[6744]	26/03/26	4,385	4,400	4,260	4,310	-100	-2.27	67,500	-
[6744]	26/03/25	4,380	4,420	4,370	4,410	+145	+3.40	99,100	-
[6744]	26/03/24	4,290	4,305	4,230	4,265	+70	+1.67	86,700	-
[6744]	26/03/23	4,315	4,320	4,180	4,195	-190	-4.33	98,300	-
[6744]	26/03/19	4,450	4,485	4,385	4,385	-125	-2.77	92,700	-
[6744]	26/03/18	4,520	4,520	4,465	4,510	-10	-0.22	207,600	-
[6744]	26/03/17	4,570	4,680	4,520	4,520	+35	+0.78	166,400	-
[6744]	26/03/16	4,500	4,545	4,470	4,485	-50	-1.10	64,300	-
[6744]	26/03/13	4,470	4,600	4,470	4,535	+15	+0.33	91,900	-
[6744]	26/03/12	4,590	4,590	4,490	4,520	-80	-1.74	90,400	-
[6744]	26/03/11	4,570	4,670	4,545	4,600	+85	+1.88	119,700	-
[6744]	26/03/10	4,485	4,585	4,450	4,515	+100	+2.27	95,500	-
[6744]	26/03/09	4,390	4,445	4,330	4,415	-115	-2.54	100,000	-
[6744]	26/03/06	4,500	4,535	4,445	4,530	+15	+0.33	64,400	-
[6744]	26/03/05	4,480	4,565	4,465	4,515	+105	+2.38	74,000	-
[6744]	26/03/04	4,430	4,515	4,310	4,410	-90	-2.00	102,000	-
[6744]	26/03/03	4,630	4,650	4,495	4,500	-110	-2.39	154,400	-
[6744]	26/03/02	4,540	4,630	4,520	4,610	+115	+2.56	122,100	-
[6744]	26/02/27	4,430	4,510	4,410	4,495	+75	+1.70	79,500	-
[6744]	26/02/26	4,450	4,450	4,390	4,420	-10	-0.23	69,000	-
[6744]	26/02/25	4,335	4,475	4,305	4,430	+95	+2.19	145,000	-
[6744]	26/02/24	4,320	4,380	4,250	4,335	+55	+1.29	123,600	-
[6744]	26/02/20	4,375	4,375	4,260	4,280	-115	-2.62	176,600	-
[6744]	26/02/19	4,370	4,440	4,345	4,395	+45	+1.03	211,200	-
[6744]	26/02/18	4,195	4,375	4,195	4,350	+190	+4.57	204,600	-
[6744]	26/02/17	4,080	4,195	4,080	4,160	+75	+1.84	154,900	-
[6744]	26/02/16	4,090	4,135	4,035	4,085	-10	-0.24	141,300	-
[6744]	26/02/13	4,030	4,165	4,025	4,095	+95	+2.38	203,800	-
[6744]	26/02/12	3,925	4,000	3,905	4,000	+75	+1.91	130,300	-
[6744]	26/02/10	3,915	3,960	3,905	3,925	+40	+1.03	68,900	-
[6744]	26/02/09	3,895	3,935	3,865	3,885	+55	+1.44	108,300	-
[6744]	26/02/06	3,840	3,845	3,810	3,830	-30	-0.78	51,400	-
[6744]	26/02/05	3,910	3,915	3,850	3,860	0	0.00	74,400	-
[6744]	26/02/04	3,855	3,890	3,830	3,860	+20	+0.52	65,300	-
[6744]	26/02/03	3,825	3,865	3,820	3,840	+35	+0.92	58,900	-
[6744]	26/02/02	3,845	3,885	3,805	3,805	+10	+0.26	67,200	-
[6744]	26/01/30	3,835	3,845	3,780	3,795	-10	-0.26	82,300	-
[6744]	26/01/29	3,835	3,890	3,790	3,805	-50	-1.30	79,800	-
[6744]	26/01/28	3,965	3,965	3,850	3,855	-110	-2.77	53,800	-
[6744]	26/01/27	3,975	3,995	3,950	3,965	-35	-0.88	63,400	-
[6744]	26/01/26	3,975	4,035	3,960	4,000	-5	-0.12	70,700	-
[6744]	26/01/23	4,055	4,070	4,005	4,005	-20	-0.50	76,500	-
[6744]	26/01/22	3,975	4,055	3,975	4,025	+95	+2.42	106,600	-
[6744]	26/01/21	3,925	3,965	3,910	3,930	-20	-0.51	61,600	-
[6744]	26/01/20	3,960	3,965	3,925	3,950	-25	-0.63	49,500	-
[6744]	26/01/19	4,060	4,075	3,965	3,975	-60	-1.49	65,600	-
[6744]	26/01/16	3,980	4,055	3,960	4,035	+40	+1.00	66,700	-
[6744]	26/01/15	3,985	4,005	3,955	3,995	+10	+0.25	57,100	-
[6744]	26/01/14	3,995	4,015	3,965	3,985	-15	-0.38	62,800	-
[6744]	26/01/13	3,970	4,020	3,935	4,000	+100	+2.56	74,900	-
[6744]	26/01/09	3,945	3,975	3,890	3,900	-25	-0.64	69,800	-
[6744]	26/01/08	3,915	3,980	3,915	3,925	-20	-0.51	51,600	-
[6744]	26/01/07	3,900	3,985	3,875	3,945	+25	+0.64	78,400	-
[6744]	26/01/06	3,900	3,950	3,885	3,920	+80	+2.08	77,300	-
[6744]	26/01/05	3,835	3,870	3,815	3,840	-20	-0.52	105,700	-
[6744]	25/12/30	3,885	3,890	3,845	3,860	-25	-0.64	78,400	-
[6744]	25/12/29	3,870	3,900	3,825	3,885	+10	+0.26	99,800	-
[6744]	25/12/26	3,910	3,915	3,850	3,875	-15	-0.39	56,100	-
[6744]	25/12/25	3,960	3,960	3,875	3,890	-45	-1.14	61,000	-
[6744]	25/12/24	3,990	4,000	3,920	3,935	-25	-0.63	72,400	-
[6744]	25/12/23	4,095	4,095	3,925	3,960	-120	-2.94	140,300	-
[6744]	25/12/22	4,095	4,115	4,055	4,080	-20	-0.49	133,600	-
[6744]	25/12/19	3,980	4,150	3,980	4,100	+125	+3.14	219,300	-
[6744]	25/12/18	3,915	4,000	3,885	3,975	+5	+0.13	159,700	-
[6744]	25/12/17	3,800	3,995	3,800	3,970	+175	+4.61	164,400	-
[6744]	25/12/16	3,905	3,910	3,785	3,795	-85	-2.19	82,600	-
[6744]	25/12/15	3,890	3,945	3,835	3,880	-20	-0.51	123,700	-
[6744]	25/12/12	3,800	3,910	3,780	3,900	+135	+3.59	152,800	-
[6744]	25/12/11	3,750	3,780	3,735	3,765	-35	-0.92	132,600	-
[6744]	25/12/10	3,725	3,820	3,725	3,800	+125	+3.40	204,200	-
[6744]	25/12/09	3,730	3,780	3,640	3,675	+15	+0.41	173,900	-
[6744]	25/12/08	3,625	3,665	3,615	3,660	+75	+2.09	39,400	-
[6744]	25/12/05	3,630	3,640	3,550	3,585	-80	-2.18	83,600	-
[6744]	25/12/04	3,610	3,685	3,610	3,665	+65	+1.81	69,800	-
[6744]	25/12/03	3,640	3,640	3,585	3,600	-40	-1.10	76,900	-
[6744]	25/12/02	3,660	3,665	3,600	3,640	-25	-0.68	82,400	-
[6744]	25/12/01	3,670	3,725	3,635	3,665	+20	+0.55	101,800	-
[6744]	25/11/28	3,620	3,660	3,610	3,645	+20	+0.55	49,700	-
[6744]	25/11/27	3,610	3,655	3,610	3,625	+15	+0.42	49,200	-
[6744]	25/11/26	3,580	3,625	3,575	3,610	+45	+1.26	56,900	-
[6744]	25/11/25	3,580	3,580	3,525	3,565	+25	+0.71	45,900	-
[6744]	25/11/21	3,460	3,550	3,460	3,540	+80	+2.31	74,800	-
[6744]	25/11/20	3,450	3,485	3,425	3,460	+40	+1.17	53,300	-
[6744]	25/11/19	3,435	3,465	3,400	3,420	-25	-0.73	104,500	-
[6744]	25/11/18	3,520	3,535	3,430	3,445	-75	-2.13	67,600	-
[6744]	25/11/17	3,520	3,535	3,455	3,520	-5	-0.14	86,400	-
[6744]	25/11/14	3,545	3,560	3,510	3,525	-20	-0.56	80,300	-
[6744]	25/11/13	3,570	3,605	3,535	3,545	-25	-0.70	94,900	-
[6744]	25/11/12	3,620	3,665	3,550	3,570	-80	-2.19	201,000	-
[6744]	25/11/11	3,685	3,750	3,625	3,650	-175	-4.58	255,300	-
[6744]	25/11/10	3,830	3,850	3,795	3,825	+25	+0.66	127,300	-
[6744]	25/11/07	3,875	3,880	3,770	3,800	-45	-1.17	100,800	-
[6744]	25/11/06	3,835	3,875	3,810	3,845	+45	+1.18	108,700	-
[6744]	25/11/05	3,850	3,895	3,735	3,800	-80	-2.06	148,200	-
[6744]	25/11/04	3,745	3,910	3,725	3,880	+85	+2.24	292,700	-
[6744]	25/10/31	3,630	3,805	3,630	3,795	+190	+5.27	238,000	-
[6744]	25/10/30	3,550	3,655	3,530	3,605	+55	+1.55	120,400	-
[6744]	25/10/29	3,600	3,620	3,540	3,550	-50	-1.39	69,400	-
[6744]	25/10/28	3,610	3,655	3,585	3,600	-95	-2.57	125,100	-
[6744]	25/10/27	3,635	3,710	3,605	3,695	+95	+2.64	87,400	-
[6744]	25/10/24	3,610	3,650	3,585	3,600	-40	-1.10	53,500	-
[6744]	25/10/23	3,655	3,680	3,635	3,640	-75	-2.02	74,300	-
[6744]	25/10/22	3,600	3,750	3,595	3,715	+140	+3.92	220,700	-
[6744]	25/10/21	3,525	3,575	3,525	3,575	+30	+0.85	52,800	-
[6744]	25/10/20	3,565	3,565	3,540	3,545	+15	+0.42	29,800	-
[6744]	25/10/17	3,525	3,545	3,505	3,530	-25	-0.70	39,100	-
[6744]	25/10/16	3,590	3,590	3,535	3,555	-25	-0.70	45,300	-
[6744]	25/10/15	3,600	3,615	3,575	3,580	+30	+0.85	84,000	-
[6744]	25/10/14	3,520	3,620	3,520	3,550	+5	+0.14	129,200	-
[6744]	25/10/10	3,575	3,575	3,515	3,545	-80	-2.21	98,800	-
[6744]	25/10/09	3,625	3,675	3,620	3,625	-15	-0.41	57,100	-
[6744]	25/10/08	3,650	3,670	3,630	3,640	-10	-0.27	57,900	-
[6744]	25/10/07	3,660	3,660	3,605	3,650	-35	-0.95	78,500	-
[6744]	25/10/06	3,655	3,705	3,635	3,685	+75	+2.08	84,600	-
[6744]	25/10/03	3,575	3,625	3,575	3,610	+35	+0.98	56,200	-
[6744]	25/10/02	3,645	3,660	3,570	3,575	-80	-2.19	94,400	-
[6744]	25/10/01	3,740	3,740	3,640	3,655	-110	-2.92	91,800	-
[6744]	25/09/30	3,740	3,765	3,725	3,765	0	0.00	76,400	-
[6744]	25/09/29	3,810	3,810	3,740	3,765	-75	-1.95	63,200	-
[6744]	25/09/26	3,830	3,860	3,815	3,840	+10	+0.26	78,100	-
[6744]	25/09/25	3,860	3,865	3,830	3,830	-15	-0.39	76,400	-
[6744]	25/09/24	3,835	3,855	3,815	3,845	0	0.00	57,000	-
[6744]	25/09/22	3,920	3,925	3,845	3,845	-75	-1.91	76,100	-
[6744]	25/09/19	3,895	3,945	3,885	3,920	+35	+0.90	129,300	-
[6744]	25/09/18	3,880	3,890	3,845	3,885	+5	+0.13	56,600	-
[6744]	25/09/17	3,925	3,925	3,870	3,880	-40	-1.02	62,200	-
[6744]	25/09/16	3,895	3,920	3,845	3,920	+60	+1.55	68,900	-
[6744]	25/09/12	3,875	3,890	3,850	3,860	-10	-0.26	78,500	-
[6744]	25/09/11	3,900	3,915	3,840	3,870	-30	-0.77	116,900	-
[6744]	25/09/10	3,860	3,915	3,835	3,900	+40	+1.04	86,200	-
[6744]	25/09/09	3,885	3,910	3,830	3,860	-35	-0.90	124,100	-
[6744]	25/09/08	3,930	3,955	3,880	3,895	-30	-0.76	74,200	-
[6744]	25/09/05	3,920	3,950	3,885	3,925	0	0.00	62,100	-