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
[6908]	26/10/29	2,598	2,700	2,571	2,669	+68.0	+2.61	523,000	56,984,371,200
[6908]	26/10/28	2,613	2,639	2,593	2,601	+7.0	+0.27	188,000	55,532,539,904
[6908]	26/10/27	2,624	2,672	2,585	2,594	+20.0	+0.78	200,800	55,383,089,152
[6908]	26/10/26	2,601	2,617	2,572	2,574	-27.0	-1.04	204,800	54,956,077,056
[6908]	26/10/23	2,626	2,626	2,545	2,601	-37.0	-1.40	262,900	55,532,539,904
[6908]	26/10/22	2,740	2,743	2,636	2,638	-84.0	-3.09	212,500	56,322,506,752
[6908]	26/10/21	2,709	2,743	2,702	2,722	+43.0	+1.61	146,700	58,115,948,544
[6908]	26/10/20	2,734	2,741	2,679	2,679	-64.0	-2.33	199,900	57,197,875,200
[6908]	26/10/19	2,733	2,752	2,691	2,743	-17.0	-0.62	161,900	58,564,304,896
[6908]	26/10/16	2,760	2,794	2,738	2,760	0	+0.00	178,600	58,927,263,744
[6908]	26/10/15	2,809	2,831	2,760	2,760	-92.0	-3.23	216,200	58,927,263,744
[6908]	26/10/14	2,855	2,867	2,827	2,852	-10.0	-0.35	125,500	60,891,504,640
[6908]	26/10/13	2,776	2,867	2,758	2,862	+52.0	+1.85	146,800	61,105,012,736
[6908]	26/10/09	2,763	2,828	2,759	2,810	+46.0	+1.66	203,200	59,994,787,840
[6908]	26/10/08	2,863	2,863	2,750	2,764	-119.0	-4.13	169,000	59,012,665,344
[6908]	26/10/07	2,903	2,919	2,872	2,883	-7.0	-0.24	180,600	61,553,369,088
[6908]	26/10/06	2,775	2,920	2,770	2,890	+115.0	+4.14	221,300	61,702,823,936
[6908]	26/10/05	2,763	2,786	2,704	2,775	+53.0	+1.95	237,800	59,247,521,792
[6908]	26/10/02	2,814	2,852	2,691	2,722	-110.0	-3.88	315,500	58,116,071,424
[6908]	26/10/01	2,701	2,856	2,663	2,832	-116.0	-3.93	721,900	60,464,627,712
[6908]	26/09/30	2,966	2,999	2,875	2,948	+52.0	+1.80	342,900	62,941,286,400
[6908]	26/09/29	2,885	2,905	2,868	2,896	-3.0	-0.10	102,300	61,831,061,504
[6908]	26/09/28	2,901	2,946	2,895	2,899	+18.0	+0.62	154,600	61,895,110,656
[6908]	26/09/25	2,859	2,899	2,859	2,881	+23.0	+0.80	124,100	61,510,803,456
[6908]	26/09/24	2,851	2,874	2,832	2,858	+28.0	+0.99	105,700	61,019,742,208
[6908]	26/09/18	2,870	2,884	2,830	2,830	-31.0	-1.08	244,100	60,421,926,912
[6908]	26/09/17	2,845	2,881	2,845	2,861	+29.0	+1.02	144,000	61,083,791,360
[6908]	26/09/16	2,773	2,845	2,773	2,832	+62.0	+2.24	90,000	60,464,627,712
[6908]	26/09/15	2,767	2,786	2,760	2,770	+3.0	+0.11	72,700	59,140,894,720
[6908]	26/09/14	2,750	2,776	2,740	2,767	+17.0	+0.62	101,300	59,076,845,568
[6908]	26/09/11	2,756	2,768	2,729	2,750	-27.0	-0.97	114,700	58,713,886,720
[6908]	26/09/10	2,771	2,777	2,727	2,777	+1.0	+0.04	126,500	59,290,349,568
[6908]	26/09/09	2,770	2,802	2,768	2,776	+5.0	+0.18	168,700	59,268,997,120
[6908]	26/09/08	2,832	2,854	2,771	2,771	-64.0	-2.26	114,200	59,162,247,168
[6908]	26/09/07	2,792	2,843	2,792	2,835	+43.0	+1.54	83,100	60,528,676,864
[6908]	26/09/04	2,765	2,803	2,758	2,792	+27.0	+0.98	86,600	59,610,607,616
[6908]	26/09/03	2,781	2,803	2,754	2,765	-29.0	-1.04	87,600	59,034,144,768
[6908]	26/09/02	2,820	2,821	2,770	2,794	-42.0	-1.48	118,200	59,653,308,416
[6908]	26/09/01	2,835	2,872	2,822	2,836	-5.0	-0.18	111,300	60,550,029,312
[6908]	26/08/31	2,825	2,841	2,804	2,841	+7.0	+0.25	71,500	60,656,783,360
[6908]	26/08/28	2,809	2,845	2,799	2,834	+56.0	+2.02	131,700	60,507,328,512
[6908]	26/08/27	2,795	2,818	2,775	2,778	+1.0	+0.04	60,100	59,311,702,016
[6908]	26/08/26	2,776	2,796	2,766	2,777	-2.0	-0.07	61,300	59,290,349,568
[6908]	26/08/25	2,716	2,790	2,716	2,779	+63.0	+2.32	125,300	59,333,050,368
[6908]	26/08/24	2,736	2,751	2,706	2,716	-21.0	-0.77	115,700	57,987,969,024
[6908]	26/08/21	2,736	2,743	2,705	2,737	-6.0	-0.22	69,700	58,436,329,472
[6908]	26/08/20	2,740	2,754	2,698	2,743	+51.0	+1.89	154,400	58,564,431,872
[6908]	26/08/19	2,764	2,764	2,686	2,692	-122.0	-4.34	180,000	57,475,555,328
[6908]	26/08/18	2,820	2,841	2,802	2,814	-27.0	-0.95	82,000	60,080,316,416
[6908]	26/08/17	2,796	2,845	2,787	2,841	+45.0	+1.61	82,000	60,656,783,360
[6908]	26/08/14	2,795	2,820	2,788	2,796	+8.0	+0.29	125,600	59,696,009,216
[6908]	26/08/13	2,783	2,794	2,768	2,788	+20.0	+0.72	73,700	59,525,206,016
[6908]	26/08/12	2,800	2,814	2,762	2,768	-33.0	-1.18	72,600	59,098,193,920
[6908]	26/08/10	2,787	2,814	2,771	2,801	+21.0	+0.76	51,300	59,802,763,264
[6908]	26/08/07	2,790	2,806	2,758	2,780	-28.0	-1.00	100,700	59,354,402,816
[6908]	26/08/06	2,832	2,843	2,783	2,808	-15.0	-0.53	98,900	59,952,214,016
[6908]	26/08/05	2,770	2,855	2,770	2,823	+53.0	+1.91	211,600	60,272,472,064
[6908]	26/08/04	2,770	2,795	2,761	2,770	+8.0	+0.29	106,100	59,140,894,720
[6908]	26/08/03	2,740	2,787	2,706	2,762	+22.0	+0.80	234,000	58,970,091,520
[6908]	26/07/31	2,789	2,796	2,737	2,740	-24.0	-0.87	137,700	58,500,382,720
[6908]	26/07/30	2,770	2,789	2,736	2,764	+6.0	+0.22	113,700	59,012,792,320
[6908]	26/07/29	2,810	2,810	2,706	2,758	-24.0	-0.86	182,300	58,884,689,920
[6908]	26/07/28	2,839	2,846	2,776	2,782	-107.0	-3.70	128,600	59,397,103,616
[6908]	26/07/27	2,807	2,890	2,797	2,889	+91.0	+3.25	175,800	61,681,606,656
[6908]	26/07/24	2,784	2,812	2,766	2,798	-5.0	-0.18	112,000	59,738,710,016
[6908]	26/07/23	2,800	2,824	2,784	2,803	+14.0	+0.50	161,300	59,845,464,064
[6908]	26/07/22	2,795	2,819	2,786	2,789	+11.0	+0.40	165,200	59,546,554,368
[6908]	26/07/21	2,779	2,784	2,737	2,778	+28.0	+1.02	162,000	59,311,702,016
[6908]	26/07/17	2,830	2,840	2,700	2,750	-113	-3.95	257,300	-
[6908]	26/07/16	2,878	2,913	2,855	2,863	-42	-1.45	154,200	-
[6908]	26/07/15	2,900	2,933	2,878	2,905	+1	+0.03	221,000	-
[6908]	26/07/14	2,881	2,923	2,867	2,904	+23	+0.80	226,800	-
[6908]	26/07/13	2,888	2,918	2,866	2,881	+2	+0.07	210,700	-
[6908]	26/07/10	2,860	2,891	2,860	2,879	+30	+1.05	176,800	-
[6908]	26/07/09	2,848	2,894	2,827	2,849	+18	+0.64	180,100	-
[6908]	26/07/08	2,841	2,864	2,815	2,831	-59	-2.04	220,300	-
[6908]	26/07/07	2,892	2,919	2,855	2,890	+17	+0.59	253,300	-
[6908]	26/07/06	2,962	2,963	2,872	2,873	-62	-2.11	152,100	-
[6908]	26/07/03	2,905	2,940	2,866	2,935	+3	+0.10	159,700	-
[6908]	26/07/02	2,926	2,986	2,894	2,932	+13	+0.45	181,300	-
[6908]	26/07/01	2,891	2,930	2,878	2,919	+5	+0.17	231,100	-
[6908]	26/06/30	2,976	2,976	2,886	2,914	-50	-1.69	137,200	-
[6908]	26/06/29	2,953	2,983	2,926	2,964	+7	+0.24	136,900	-
[6908]	26/06/26	2,900	2,957	2,897	2,957	+35	+1.20	124,200	-
[6908]	26/06/25	2,969	2,970	2,913	2,922	-6	-0.20	157,400	-
[6908]	26/06/24	2,946	2,977	2,903	2,928	-18	-0.61	121,600	-
[6908]	26/06/23	2,997	3,005	2,946	2,946	-59	-1.96	168,900	-
[6908]	26/06/22	3,055	3,085	3,005	3,005	-55	-1.80	148,800	-
[6908]	26/06/19	3,075	3,100	3,035	3,060	-15	-0.49	76,500	-
[6908]	26/06/18	3,055	3,115	3,040	3,075	+20	+0.65	92,200	-
[6908]	26/06/17	2,988	3,080	2,988	3,055	+30	+0.99	93,200	-
[6908]	26/06/16	3,020	3,050	2,993	3,025	+15	+0.50	81,400	-
[6908]	26/06/15	3,000	3,020	2,973	3,010	+90	+3.08	109,000	-
[6908]	26/06/12	3,000	3,010	2,895	2,920	-59	-1.98	185,200	-
[6908]	26/06/11	2,951	2,991	2,893	2,979	-26	-0.87	86,500	-
[6908]	26/06/10	3,075	3,080	2,988	3,005	-60	-1.96	110,600	-
[6908]	26/06/09	3,140	3,145	3,025	3,065	-30	-0.97	149,400	-
[6908]	26/06/08	3,075	3,150	3,060	3,095	-75	-2.37	132,900	-
[6908]	26/06/05	3,125	3,215	3,070	3,170	+60	+1.93	138,900	-
[6908]	26/06/04	3,120	3,165	3,105	3,110	-55	-1.74	74,800	-
[6908]	26/06/03	3,150	3,180	3,110	3,165	+65	+2.10	81,800	-
[6908]	26/06/02	3,230	3,245	3,065	3,100	-125	-3.88	103,900	-
[6908]	26/06/01	3,190	3,270	3,160	3,225	+5	+0.16	125,000	-
[6908]	26/05/29	3,210	3,255	3,165	3,220	+45	+1.42	192,700	-
[6908]	26/05/28	3,120	3,180	3,085	3,175	+15	+0.47	249,800	-
[6908]	26/05/27	3,155	3,210	3,095	3,160	-50	-1.56	212,400	-
[6908]	26/05/26	3,180	3,225	3,125	3,210	+30	+0.94	168,800	-
[6908]	26/05/25	3,200	3,240	3,090	3,180	-210	-6.19	518,200	-
[6908]	26/05/22	3,390	3,435	3,345	3,390	+35.0	+1.04	145,700	-
[6908]	26/05/21	3,360	3,420	3,340	3,355	+35.0	+1.05	71,700	-
[6908]	26/05/20	3,320	3,320	3,240	3,320	0	+0.00	144,000	-
[6908]	26/05/19	3,380	3,400	3,285	3,320	-55.0	-1.63	136,000	-
[6908]	26/05/18	3,390	3,410	3,355	3,375	-40.0	-1.17	136,100	-
[6908]	26/05/15	3,495	3,525	3,410	3,415	-40.0	-1.16	115,400	-
[6908]	26/05/14	3,315	3,565	3,315	3,455	+150.0	+4.54	296,400	-
[6908]	26/05/13	3,265	3,325	3,255	3,305	+35.0	+1.07	119,500	-
[6908]	26/05/12	3,285	3,310	3,230	3,270	+15.0	+0.46	154,800	-
[6908]	26/05/11	3,300	3,325	3,245	3,255	-55.0	-1.66	143,000	-
[6908]	26/05/08	3,305	3,335	3,285	3,310	-15.0	-0.45	104,900	-
[6908]	26/05/07	3,335	3,385	3,275	3,325	+50.0	+1.53	139,100	-
[6908]	26/05/01	3,350	3,350	3,250	3,275	-95.0	-2.82	110,500	-
[6908]	26/04/30	3,255	3,385	3,245	3,370	+115.0	+3.53	157,900	-
[6908]	26/04/28	3,350	3,350	3,095	3,255	-275.0	-7.79	606,600	-
[6908]	26/04/27	3,590	3,600	3,510	3,530	-55	-1.53	88,800	-
[6908]	26/04/24	3,555	3,595	3,525	3,585	+30	+0.84	87,100	-
[6908]	26/04/23	3,535	3,565	3,490	3,555	-10	-0.28	97,600	-
[6908]	26/04/22	3,570	3,575	3,530	3,565	-40	-1.11	53,400	-
[6908]	26/04/21	3,645	3,645	3,580	3,605	-30	-0.83	60,800	-
[6908]	26/04/20	3,675	3,680	3,595	3,635	-35	-0.95	70,300	-
[6908]	26/04/17	3,685	3,700	3,645	3,670	-30	-0.81	54,200	-
[6908]	26/04/16	3,610	3,700	3,605	3,700	+110	+3.06	81,600	-
[6908]	26/04/15	3,620	3,660	3,580	3,590	+5	+0.14	92,000	-
[6908]	26/04/14	3,580	3,610	3,565	3,585	+35	+0.99	64,600	-
[6908]	26/04/13	3,520	3,570	3,510	3,550	-5	-0.14	53,700	-
[6908]	26/04/10	3,485	3,565	3,485	3,555	+95	+2.75	244,200	-
[6908]	26/04/09	3,500	3,510	3,455	3,460	-40	-1.14	115,600	-
[6908]	26/04/08	3,475	3,560	3,455	3,500	+150	+4.48	211,800	-
[6908]	26/04/07	3,340	3,350	3,300	3,350	+45	+1.36	53,600	-
[6908]	26/04/06	3,290	3,335	3,285	3,305	+15	+0.46	67,400	-
[6908]	26/04/03	3,280	3,310	3,260	3,290	+50	+1.54	54,500	-
[6908]	26/04/02	3,310	3,345	3,240	3,240	-65	-1.97	81,600	-
[6908]	26/04/01	3,295	3,315	3,275	3,305	+110	+3.44	115,600	-
[6908]	26/03/31	3,170	3,250	3,170	3,195	-35	-1.08	109,000	-
[6908]	26/03/30	3,195	3,240	3,165	3,230	-255	-7.32	119,000	-
[6908]	26/03/27	3,450	3,495	3,415	3,485	-5	-0.14	143,700	-
[6908]	26/03/26	3,475	3,510	3,435	3,490	+20	+0.58	71,400	-
[6908]	26/03/25	3,475	3,500	3,450	3,470	+65	+1.91	85,900	-
[6908]	26/03/24	3,395	3,425	3,350	3,405	+95	+2.87	105,100	-
[6908]	26/03/23	3,350	3,350	3,285	3,310	-125	-3.64	109,400	-
[6908]	26/03/19	3,450	3,465	3,415	3,435	-140	-3.92	81,200	-
[6908]	26/03/18	3,470	3,575	3,450	3,575	+175	+5.15	73,700	-
[6908]	26/03/17	3,420	3,440	3,395	3,400	0	0.00	71,500	-
[6908]	26/03/16	3,360	3,460	3,360	3,400	+10	+0.29	95,400	-
[6908]	26/03/13	3,390	3,435	3,385	3,390	-60	-1.74	94,000	-
[6908]	26/03/12	3,495	3,510	3,430	3,450	-105	-2.95	88,400	-
[6908]	26/03/11	3,525	3,595	3,525	3,555	+40	+1.14	69,800	-
[6908]	26/03/10	3,480	3,535	3,440	3,515	+105	+3.08	82,100	-
[6908]	26/03/09	3,380	3,420	3,330	3,410	-180	-5.01	136,500	-
[6908]	26/03/06	3,570	3,605	3,525	3,590	-45	-1.24	64,700	-
[6908]	26/03/05	3,585	3,660	3,550	3,635	+190	+5.52	120,600	-
[6908]	26/03/04	3,485	3,565	3,390	3,445	-165	-4.57	167,200	-
[6908]	26/03/03	3,780	3,780	3,595	3,610	-205	-5.37	175,900	-
[6908]	26/03/02	3,725	3,855	3,705	3,815	-25	-0.65	107,400	-
[6908]	26/02/27	3,770	3,845	3,725	3,840	+70	+1.86	101,700	-
[6908]	26/02/26	3,810	3,810	3,735	3,770	-15	-0.40	109,800	-
[6908]	26/02/25	3,730	3,800	3,695	3,785	+50	+1.34	169,100	-
[6908]	26/02/24	3,680	3,760	3,660	3,735	+90	+2.47	191,100	-
[6908]	26/02/20	3,650	3,670	3,610	3,645	-35	-0.95	114,200	-
[6908]	26/02/19	3,660	3,680	3,625	3,680	+60	+1.66	96,400	-
[6908]	26/02/18	3,635	3,650	3,585	3,620	-10	-0.28	159,000	-
[6908]	26/02/17	3,615	3,660	3,580	3,630	+30	+0.83	101,800	-
[6908]	26/02/16	3,575	3,600	3,520	3,600	+75	+2.13	110,000	-
[6908]	26/02/13	3,585	3,600	3,490	3,525	-75	-2.08	78,700	-
[6908]	26/02/12	3,575	3,615	3,575	3,600	+30	+0.84	99,400	-
[6908]	26/02/10	3,520	3,585	3,520	3,570	+55	+1.56	103,400	-
[6908]	26/02/09	3,525	3,540	3,465	3,515	+40	+1.15	132,600	-
[6908]	26/02/06	3,430	3,475	3,420	3,475	+25	+0.72	104,300	-
[6908]	26/02/05	3,420	3,470	3,390	3,450	-10	-0.29	217,100	-
[6908]	26/02/04	3,500	3,515	3,365	3,460	+95	+2.82	217,200	-
[6908]	26/02/03	3,400	3,410	3,365	3,365	+55	+1.66	157,500	-
[6908]	26/02/02	3,370	3,390	3,310	3,310	-20	-0.60	96,300	-
[6908]	26/01/30	3,310	3,345	3,285	3,330	+20	+0.60	74,300	-
[6908]	26/01/29	3,365	3,370	3,250	3,310	-80	-2.36	239,300	-
[6908]	26/01/28	3,385	3,410	3,355	3,390	-30	-0.88	67,900	-
[6908]	26/01/27	3,405	3,445	3,360	3,420	+10	+0.29	114,000	-
[6908]	26/01/26	3,460	3,460	3,400	3,410	-100	-2.85	139,700	-
[6908]	26/01/23	3,530	3,540	3,475	3,510	+15	+0.43	121,800	-
[6908]	26/01/22	3,500	3,515	3,470	3,495	+45	+1.30	100,700	-
[6908]	26/01/21	3,380	3,460	3,380	3,450	-10	-0.29	162,800	-
[6908]	26/01/20	3,545	3,555	3,455	3,460	-85	-2.40	171,500	-
[6908]	26/01/19	3,560	3,620	3,465	3,545	+210	+6.30	612,500	-
[6908]	26/01/16	3,300	3,335	3,275	3,335	+60	+1.83	78,900	-
[6908]	26/01/15	3,245	3,280	3,235	3,275	+50	+1.55	86,000	-
[6908]	26/01/14	3,210	3,250	3,200	3,225	+25	+0.78	101,200	-
[6908]	26/01/13	3,230	3,245	3,190	3,200	-15	-0.47	110,400	-
[6908]	26/01/09	3,220	3,235	3,190	3,215	+25	+0.78	60,900	-
[6908]	26/01/08	3,250	3,255	3,185	3,190	-60	-1.85	100,600	-
[6908]	26/01/07	3,230	3,275	3,225	3,250	-10	-0.31	78,600	-
[6908]	26/01/06	3,275	3,285	3,240	3,260	-5	-0.15	89,700	-
[6908]	26/01/05	3,220	3,285	3,220	3,265	+50	+1.56	61,300	-
[6908]	25/12/30	3,210	3,235	3,185	3,215	-5	-0.16	72,300	-
[6908]	25/12/29	3,260	3,265	3,215	3,220	-40	-1.23	67,700	-
[6908]	25/12/26	3,250	3,270	3,230	3,260	0	0.00	46,200	-
[6908]	25/12/25	3,260	3,275	3,250	3,260	+5	+0.15	29,700	-
[6908]	25/12/24	3,280	3,280	3,250	3,255	-25	-0.76	32,700	-
[6908]	25/12/23	3,270	3,285	3,260	3,280	+15	+0.46	55,600	-
[6908]	25/12/22	3,250	3,280	3,230	3,265	+35	+1.08	60,900	-
[6908]	25/12/19	3,225	3,245	3,210	3,230	+5	+0.16	68,400	-
[6908]	25/12/18	3,220	3,245	3,215	3,225	-25	-0.77	38,300	-
[6908]	25/12/17	3,240	3,260	3,195	3,250	+10	+0.31	66,500	-
[6908]	25/12/16	3,250	3,250	3,210	3,240	-10	-0.31	71,100	-
[6908]	25/12/15	3,270	3,280	3,225	3,250	-40	-1.22	52,900	-
[6908]	25/12/12	3,290	3,295	3,270	3,290	+45	+1.39	65,900	-
[6908]	25/12/11	3,295	3,325	3,230	3,245	-30	-0.92	65,800	-
[6908]	25/12/10	3,270	3,310	3,255	3,275	+5	+0.15	70,200	-
[6908]	25/12/09	3,265	3,285	3,255	3,270	-10	-0.30	47,400	-
[6908]	25/12/08	3,260	3,300	3,250	3,280	+30	+0.92	86,200	-
[6908]	25/12/05	3,245	3,270	3,225	3,250	-25	-0.76	69,400	-
[6908]	25/12/04	3,225	3,275	3,205	3,275	+70	+2.18	64,500	-
[6908]	25/12/03	3,230	3,265	3,200	3,205	-20	-0.62	70,500	-
[6908]	25/12/02	3,230	3,270	3,210	3,225	+15	+0.47	90,600	-
[6908]	25/12/01	3,275	3,285	3,200	3,210	-40	-1.23	57,200	-
[6908]	25/11/28	3,230	3,265	3,215	3,250	+20	+0.62	71,100	-
[6908]	25/11/27	3,195	3,250	3,185	3,230	+40	+1.25	60,900	-
[6908]	25/11/26	3,160	3,195	3,160	3,190	+20	+0.63	58,100	-
[6908]	25/11/25	3,205	3,220	3,160	3,170	-15	-0.47	70,000	-
[6908]	25/11/21	3,150	3,210	3,150	3,185	-20	-0.62	89,100	-
[6908]	25/11/20	3,170	3,215	3,170	3,205	+90	+2.89	97,400	-
[6908]	25/11/19	3,150	3,165	3,070	3,115	-60	-1.89	86,700	-
[6908]	25/11/18	3,205	3,255	3,155	3,175	-65	-2.01	138,100	-
[6908]	25/11/17	3,190	3,240	3,165	3,240	+60	+1.89	148,500	-
[6908]	25/11/14	3,085	3,180	3,085	3,180	+25	+0.79	117,200	-
[6908]	25/11/13	3,145	3,155	3,115	3,155	+15	+0.48	70,100	-
[6908]	25/11/12	3,125	3,155	3,110	3,140	+10	+0.32	94,900	-
[6908]	25/11/11	3,135	3,135	3,075	3,130	-5	-0.16	129,600	-
[6908]	25/11/10	3,095	3,135	3,075	3,135	+105	+3.47	230,000	-
[6908]	25/11/07	2,945	3,030	2,911	3,030	+35	+1.17	255,900	-
[6908]	25/11/06	3,300	3,330	2,984	2,995	-25	-0.83	609,700	-
[6908]	25/11/05	3,115	3,125	2,962	3,020	-90	-2.89	255,300	-
[6908]	25/11/04	3,100	3,175	3,080	3,110	+10	+0.32	153,000	-
[6908]	25/10/31	3,045	3,100	3,045	3,100	+40	+1.31	168,600	-
[6908]	25/10/30	3,035	3,060	3,020	3,060	+20	+0.66	348,100	-
[6908]	25/10/29	3,110	3,110	3,025	3,040	-65	-2.09	116,300	-
[6908]	25/10/28	3,225	3,225	3,100	3,105	-140	-4.31	110,400	-
[6908]	25/10/27	3,150	3,245	3,120	3,245	+135	+4.34	265,700	-
[6908]	25/10/24	3,050	3,115	3,040	3,110	+60	+1.97	122,200	-
[6908]	25/10/23	3,050	3,065	3,010	3,050	-15	-0.49	63,600	-
[6908]	25/10/22	3,030	3,065	3,015	3,065	+40	+1.32	191,500	-
[6908]	25/10/21	3,080	3,080	3,010	3,025	-55	-1.79	85,700	-
[6908]	25/10/20	2,988	3,080	2,987	3,080	+115	+3.88	133,300	-
[6908]	25/10/17	2,985	3,005	2,943	2,965	-20	-0.67	76,300	-
[6908]	25/10/16	2,966	2,990	2,940	2,985	+22	+0.74	99,400	-
[6908]	25/10/15	2,915	2,963	2,893	2,963	+69	+2.38	127,300	-
[6908]	25/10/14	2,930	2,973	2,873	2,894	-81	-2.72	155,400	-
[6908]	25/10/10	3,015	3,030	2,968	2,975	-85	-2.78	106,600	-
[6908]	25/10/09	3,025	3,060	3,010	3,060	+45	+1.49	104,000	-
[6908]	25/10/08	3,005	3,025	2,989	3,015	+10	+0.33	114,000	-
[6908]	25/10/07	2,954	3,030	2,951	3,005	+54	+1.83	166,600	-
[6908]	25/10/06	2,933	2,962	2,914	2,951	+98	+3.43	152,100	-
[6908]	25/10/03	2,818	2,856	2,810	2,853	+24	+0.85	106,500	-
[6908]	25/10/02	2,835	2,856	2,810	2,829	-6	-0.21	114,300	-
[6908]	25/10/01	2,953	2,953	2,817	2,835	-118	-4.00	131,200	-
[6908]	25/09/30	3,000	3,010	2,945	2,953	-57	-1.89	113,600	-
[6908]	25/09/29	3,040	3,040	3,000	3,010	-30	-0.99	66,500	-
[6908]	25/09/26	3,030	3,050	3,020	3,040	+10	+0.33	117,200	-
[6908]	25/09/25	3,040	3,040	3,000	3,030	-5	-0.16	101,600	-
[6908]	25/09/24	3,025	3,050	2,998	3,035	+5	+0.17	241,500	-
[6908]	25/09/22	3,015	3,055	3,015	3,030	+10	+0.33	68,000	-
[6908]	25/09/19	3,070	3,070	2,994	3,020	-45	-1.47	113,300	-
[6908]	25/09/18	3,045	3,070	3,020	3,065	+25	+0.82	104,800	-
[6908]	25/09/17	3,070	3,070	3,025	3,040	-40	-1.30	63,000	-
[6908]	25/09/16	3,075	3,100	3,055	3,080	+15	+0.49	117,700	-
[6908]	25/09/12	3,105	3,145	3,050	3,065	+30	+0.99	210,200	-
[6908]	25/09/11	3,065	3,090	3,005	3,035	-20	-0.65	77,000	-
[6908]	25/09/10	3,040	3,075	3,015	3,055	+25	+0.83	111,700	-
[6908]	25/09/09	3,050	3,070	3,005	3,030	-15	-0.49	82,800	-
[6908]	25/09/08	3,080	3,085	3,020	3,045	-25	-0.81	103,100	-
[6908]	25/09/05	3,025	3,070	3,010	3,070	+55	+1.82	142,200	-