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
[6928]	26/10/29	3,010	3,045	2,939	2,965	-55.0	-1.82	21,500	19,043,590,144
[6928]	26/10/28	3,040	3,060	2,984	3,020	+74.0	+2.51	19,100	19,396,843,520
[6928]	26/10/27	3,030	3,030	2,937	2,946	+3.0	+0.10	16,000	18,921,558,016
[6928]	26/10/26	2,885	2,991	2,850	2,943	+58.0	+2.01	28,300	18,902,288,384
[6928]	26/10/23	2,888	2,901	2,758	2,885	-41.0	-1.40	83,600	18,529,767,424
[6928]	26/10/22	3,030	3,075	2,911	2,926	-134.0	-4.38	35,900	18,793,101,312
[6928]	26/10/21	2,992	3,090	2,992	3,060	+118.0	+4.01	29,500	19,653,754,880
[6928]	26/10/20	3,090	3,090	2,939	2,942	-148.0	-4.79	27,500	18,895,865,856
[6928]	26/10/19	2,990	3,110	2,936	3,090	+30.0	+0.98	32,200	19,846,438,912
[6928]	26/10/16	3,035	3,085	2,982	3,060	+50.0	+1.66	29,700	19,653,754,880
[6928]	26/10/15	3,115	3,135	2,991	3,010	-215.0	-6.67	64,200	19,332,616,192
[6928]	26/10/14	3,255	3,330	3,225	3,225	-40.0	-1.23	15,400	20,713,517,056
[6928]	26/10/13	3,340	3,365	3,210	3,265	-95.0	-2.83	24,500	20,970,428,416
[6928]	26/10/09	3,220	3,370	3,215	3,360	+70.0	+2.13	17,200	21,580,595,200
[6928]	26/10/08	3,375	3,375	3,240	3,290	-125.0	-3.66	25,400	21,130,999,808
[6928]	26/10/07	3,425	3,460	3,375	3,415	-45.0	-1.30	20,300	22,172,899,328
[6928]	26/10/06	3,435	3,465	3,365	3,460	+25.0	+0.73	23,400	22,465,073,152
[6928]	26/10/05	3,420	3,445	3,385	3,435	+60.0	+1.78	25,500	22,302,754,816
[6928]	26/10/02	3,325	3,440	3,325	3,375	-20.0	-0.59	43,300	22,266,886,144
[6928]	26/10/01	3,290	3,400	3,290	3,395	+105.0	+3.19	44,700	22,398,838,784
[6928]	26/09/30	3,155	3,310	3,110	3,290	+135.0	+4.28	66,000	21,706,090,496
[6928]	26/09/29	3,095	3,170	3,095	3,155	+20.0	+0.64	35,400	20,815,415,296
[6928]	26/09/28	3,205	3,275	3,130	3,135	-75.0	-2.34	47,900	20,683,462,656
[6928]	26/09/25	3,095	3,220	3,065	3,210	+95.0	+3.05	70,900	21,178,284,032
[6928]	26/09/24	2,976	3,215	2,976	3,115	+165.0	+5.59	125,000	20,551,512,064
[6928]	26/09/18	2,897	2,960	2,870	2,950	+91.0	+3.18	34,100	19,462,907,904
[6928]	26/09/17	2,930	2,934	2,856	2,859	-55.0	-1.89	25,900	18,862,526,464
[6928]	26/09/16	2,894	2,914	2,856	2,914	+17.0	+0.59	44,100	19,225,395,200
[6928]	26/09/15	2,855	2,937	2,840	2,897	+46.0	+1.61	36,100	19,113,236,480
[6928]	26/09/14	2,817	2,866	2,796	2,851	-54.0	-1.86	43,100	18,809,745,408
[6928]	26/09/11	2,909	2,933	2,854	2,905	-68.0	-2.29	51,700	19,166,015,488
[6928]	26/09/10	2,956	2,993	2,914	2,973	+15.0	+0.51	23,700	19,614,652,416
[6928]	26/09/09	2,947	2,989	2,921	2,958	+36.0	+1.23	29,700	19,515,688,960
[6928]	26/09/08	3,010	3,030	2,922	2,922	-123.0	-4.04	61,700	19,278,176,256
[6928]	26/09/07	2,990	3,070	2,990	3,045	+96.0	+3.26	31,200	20,089,679,872
[6928]	26/09/04	2,963	2,996	2,943	2,949	-1.0	-0.03	32,500	19,456,311,296
[6928]	26/09/03	2,939	3,010	2,918	2,950	+61.0	+2.11	64,500	19,462,907,904
[6928]	26/09/02	2,982	2,989	2,889	2,889	-171.0	-5.59	62,700	19,060,455,424
[6928]	26/09/01	3,010	3,090	3,000	3,060	+10.0	+0.33	30,800	20,188,643,328
[6928]	26/08/31	2,964	3,070	2,933	3,050	+72.0	+2.42	49,300	20,122,667,008
[6928]	26/08/28	3,040	3,060	2,973	2,978	-42.0	-1.39	25,200	19,647,641,600
[6928]	26/08/27	2,987	3,045	2,923	3,020	+56.0	+1.89	69,500	19,924,740,096
[6928]	26/08/26	2,922	2,980	2,888	2,964	+12.0	+0.41	49,700	19,555,274,752
[6928]	26/08/25	2,922	2,954	2,888	2,952	+30.0	+1.03	39,900	19,476,103,168
[6928]	26/08/24	3,010	3,010	2,916	2,922	-71.0	-2.37	55,200	19,278,176,256
[6928]	26/08/21	3,015	3,040	2,883	2,993	-102.0	-3.30	147,100	19,746,605,056
[6928]	26/08/20	2,907	3,095	2,892	3,095	+202.0	+6.98	59,500	20,419,559,424
[6928]	26/08/19	2,946	2,960	2,832	2,893	-137.0	-4.52	146,100	19,086,845,952
[6928]	26/08/18	3,225	3,320	3,000	3,030	-220.0	-6.77	350,900	19,990,716,416
[6928]	26/08/17	3,200	3,305	3,190	3,250	+55.0	+1.72	47,700	21,442,187,264
[6928]	26/08/14	3,105	3,265	3,095	3,195	+90.0	+2.90	75,800	21,079,318,528
[6928]	26/08/13	3,010	3,170	3,010	3,105	+100.0	+3.33	101,200	20,485,535,744
[6928]	26/08/12	3,165	3,165	2,959	3,005	-65.0	-2.12	173,300	19,825,776,640
[6928]	26/08/10	2,625	3,070	2,551	3,070	+503.0	+19.59	444,000	20,254,619,648
[6928]	26/08/07	2,635	2,650	2,530	2,567	-72.0	-2.73	30,700	16,936,029,184
[6928]	26/08/06	2,645	2,674	2,578	2,639	-18.0	-0.68	37,700	17,411,055,616
[6928]	26/08/05	2,575	2,680	2,565	2,657	+109.0	+4.28	68,200	17,529,812,992
[6928]	26/08/04	2,435	2,569	2,420	2,548	+115.0	+4.73	52,300	16,810,674,176
[6928]	26/08/03	2,334	2,466	2,316	2,433	+72.0	+3.05	43,000	16,051,950,592
[6928]	26/07/31	2,377	2,388	2,296	2,361	+124.0	+5.54	54,900	15,576,924,160
[6928]	26/07/30	2,179	2,271	2,134	2,237	+63.0	+2.90	52,900	14,758,821,888
[6928]	26/07/29	2,365	2,369	2,130	2,174	-165.0	-7.05	113,100	14,343,174,144
[6928]	26/07/28	2,514	2,514	2,338	2,339	-175.0	-6.96	65,500	15,431,777,280
[6928]	26/07/27	2,571	2,571	2,444	2,514	-62.0	-2.41	43,100	16,586,356,736
[6928]	26/07/24	2,598	2,615	2,516	2,576	+4.0	+0.16	39,500	16,995,406,848
[6928]	26/07/23	2,640	2,640	2,557	2,572	-18.0	-0.69	42,500	16,969,017,344
[6928]	26/07/22	2,625	2,652	2,582	2,590	-16.0	-0.61	35,300	17,087,773,696
[6928]	26/07/21	2,618	2,618	2,492	2,606	+76.0	+3.00	50,900	17,193,334,784
[6928]	26/07/17	2,735	2,735	2,492	2,530	-255	-9.16	51,400	-
[6928]	26/07/16	2,845	2,845	2,748	2,785	-93	-3.23	27,700	-
[6928]	26/07/15	2,870	2,878	2,820	2,878	+28	+0.98	9,500	-
[6928]	26/07/14	2,870	2,887	2,817	2,850	-35	-1.21	29,500	-
[6928]	26/07/13	2,891	2,940	2,865	2,885	+44	+1.55	41,400	-
[6928]	26/07/10	2,838	2,949	2,838	2,841	-17	-0.59	35,200	-
[6928]	26/07/09	2,760	2,864	2,760	2,858	+133	+4.88	31,800	-
[6928]	26/07/08	2,780	2,806	2,725	2,725	-98	-3.47	52,800	-
[6928]	26/07/07	2,900	2,922	2,791	2,823	-77	-2.66	54,700	-
[6928]	26/07/06	2,911	2,944	2,851	2,900	-11	-0.38	36,300	-
[6928]	26/07/03	2,895	2,917	2,804	2,911	-10	-0.34	40,300	-
[6928]	26/07/02	3,000	3,000	2,900	2,921	-109	-3.60	46,400	-
[6928]	26/07/01	3,090	3,110	3,015	3,030	-80	-2.57	33,700	-
[6928]	26/06/30	3,135	3,135	3,035	3,110	-5	-0.16	24,000	-
[6928]	26/06/29	3,165	3,165	3,015	3,115	-50	-1.58	29,200	-
[6928]	26/06/26	3,325	3,325	3,125	3,165	-205	-6.08	30,300	-
[6928]	26/06/25	3,445	3,485	3,370	3,370	-5	-0.15	23,200	-
[6928]	26/06/24	3,355	3,470	3,305	3,375	-10	-0.30	26,000	-
[6928]	26/06/23	3,520	3,535	3,380	3,385	-80	-2.31	32,600	-
[6928]	26/06/22	3,535	3,620	3,465	3,465	0	0.00	27,400	-
[6928]	26/06/19	3,550	3,590	3,435	3,465	-35	-1.00	23,000	-
[6928]	26/06/18	3,365	3,500	3,365	3,500	+135	+4.01	25,000	-
[6928]	26/06/17	3,275	3,400	3,275	3,365	+45	+1.36	15,200	-
[6928]	26/06/16	3,385	3,385	3,270	3,320	-35	-1.04	31,200	-
[6928]	26/06/15	3,230	3,355	3,230	3,355	+195	+6.17	32,800	-
[6928]	26/06/12	3,385	3,390	3,160	3,160	-155	-4.68	55,600	-
[6928]	26/06/11	3,355	3,385	3,270	3,315	-140	-4.05	32,000	-
[6928]	26/06/10	3,500	3,530	3,350	3,455	-90	-2.54	49,600	-
[6928]	26/06/09	3,500	3,560	3,425	3,545	+115	+3.35	26,200	-
[6928]	26/06/08	3,495	3,495	3,270	3,430	-205	-5.64	45,600	-
[6928]	26/06/05	3,675	3,690	3,540	3,635	-40	-1.09	25,700	-
[6928]	26/06/04	3,700	3,720	3,615	3,675	-25	-0.68	28,400	-
[6928]	26/06/03	3,715	3,820	3,655	3,700	-20	-0.54	33,800	-
[6928]	26/06/02	3,880	3,880	3,635	3,720	-170	-4.37	42,900	-
[6928]	26/06/01	3,810	3,900	3,700	3,890	+85	+2.23	48,200	-
[6928]	26/05/29	3,795	3,905	3,735	3,805	+70	+1.87	53,400	-
[6928]	26/05/28	3,510	3,735	3,425	3,735	+205	+5.81	52,900	-
[6928]	26/05/27	3,745	3,745	3,505	3,530	-175	-4.72	38,800	-
[6928]	26/05/26	3,725	3,750	3,625	3,705	+50	+1.37	54,400	-
[6928]	26/05/25	3,650	3,700	3,595	3,655	+5	+0.14	30,400	-
[6928]	26/05/22	3,500	3,670	3,500	3,650	+165.0	+4.73	50,700	-
[6928]	26/05/21	3,570	3,580	3,485	3,485	-15.0	-0.43	28,800	-
[6928]	26/05/20	3,475	3,520	3,355	3,500	+25.0	+0.72	65,400	-
[6928]	26/05/19	3,560	3,560	3,380	3,475	-35.0	-1.00	68,200	-
[6928]	26/05/18	3,470	3,560	3,420	3,510	+40.0	+1.15	32,300	-
[6928]	26/05/15	3,505	3,680	3,405	3,470	+35.0	+1.02	47,700	-
[6928]	26/05/14	3,530	3,620	3,425	3,435	-70.0	-2.00	36,400	-
[6928]	26/05/13	3,415	3,540	3,380	3,505	+65.0	+1.89	50,800	-
[6928]	26/05/12	3,480	3,620	3,400	3,440	-40.0	-1.15	115,900	-
[6928]	26/05/11	3,760	3,980	3,355	3,480	-140.0	-3.87	308,400	-
[6928]	26/05/08	3,530	3,620	3,500	3,620	+20.0	+0.56	48,000	-
[6928]	26/05/07	3,580	3,655	3,480	3,600	+155.0	+4.50	57,800	-
[6928]	26/05/01	3,295	3,470	3,200	3,445	+160.0	+4.87	66,100	-
[6928]	26/04/30	3,150	3,305	3,105	3,285	+65.0	+2.02	54,100	-
[6928]	26/04/28	3,165	3,235	3,160	3,220	+100.0	+3.21	22,900	-
[6928]	26/04/27	3,165	3,165	3,075	3,120	-45	-1.42	17,800	-
[6928]	26/04/24	3,165	3,210	3,140	3,165	+60	+1.93	20,900	-
[6928]	26/04/23	3,185	3,230	3,090	3,105	-95	-2.97	26,800	-
[6928]	26/04/22	3,185	3,230	3,170	3,200	-35	-1.08	22,600	-
[6928]	26/04/21	3,230	3,295	3,205	3,235	+5	+0.15	17,600	-
[6928]	26/04/20	3,270	3,270	3,190	3,230	0	0.00	18,900	-
[6928]	26/04/17	3,335	3,335	3,210	3,230	-95	-2.86	24,600	-
[6928]	26/04/16	3,290	3,370	3,280	3,325	+35	+1.06	28,200	-
[6928]	26/04/15	3,255	3,345	3,230	3,290	+95	+2.97	50,100	-
[6928]	26/04/14	3,220	3,245	3,170	3,195	+45	+1.43	31,300	-
[6928]	26/04/13	3,125	3,160	3,105	3,150	+35	+1.12	14,000	-
[6928]	26/04/10	3,110	3,200	3,085	3,115	+30	+0.97	24,500	-
[6928]	26/04/09	3,090	3,110	3,045	3,085	-30	-0.96	20,200	-
[6928]	26/04/08	3,020	3,120	2,999	3,115	+198	+6.79	34,600	-
[6928]	26/04/07	2,901	2,941	2,885	2,917	+66	+2.31	31,200	-
[6928]	26/04/06	2,857	2,897	2,851	2,851	-6	-0.21	16,300	-
[6928]	26/04/03	2,834	2,911	2,828	2,857	-3	-0.10	61,500	-
[6928]	26/04/02	2,904	2,940	2,835	2,860	-44	-1.52	38,700	-
[6928]	26/04/01	2,914	2,914	2,833	2,904	+90	+3.20	31,800	-
[6928]	26/03/31	2,766	2,845	2,766	2,814	-36	-1.26	33,800	-
[6928]	26/03/30	2,690	2,850	2,682	2,850	-29	-1.01	90,900	-
[6928]	26/03/27	2,916	2,916	2,820	2,879	-11	-0.38	20,300	-
[6928]	26/03/26	2,920	2,940	2,835	2,890	-30	-1.03	22,600	-
[6928]	26/03/25	2,920	2,931	2,892	2,920	+91	+3.22	15,500	-
[6928]	26/03/24	2,855	2,865	2,789	2,829	+74	+2.69	26,300	-
[6928]	26/03/23	2,721	2,800	2,691	2,755	-116	-4.04	83,900	-
[6928]	26/03/19	3,000	3,000	2,840	2,871	-189	-6.18	81,300	-
[6928]	26/03/18	2,981	3,060	2,981	3,060	+101	+3.41	17,500	-
[6928]	26/03/17	3,050	3,070	2,941	2,959	-38	-1.27	28,800	-
[6928]	26/03/16	3,025	3,070	2,951	2,997	-33	-1.09	28,300	-
[6928]	26/03/13	3,000	3,065	2,972	3,030	-90	-2.88	31,500	-
[6928]	26/03/12	3,190	3,255	3,120	3,120	-25	-0.79	70,500	-
[6928]	26/03/11	3,125	3,225	3,115	3,145	+65	+2.11	40,900	-
[6928]	26/03/10	2,970	3,115	2,967	3,080	+210	+7.32	49,000	-
[6928]	26/03/09	2,950	2,980	2,776	2,870	-290	-9.18	119,000	-
[6928]	26/03/06	3,110	3,180	3,060	3,160	-10	-0.32	29,700	-
[6928]	26/03/05	3,110	3,265	3,080	3,170	+217	+7.35	82,300	-
[6928]	26/03/04	3,090	3,150	2,905	2,953	-262	-8.15	115,800	-
[6928]	26/03/03	3,260	3,340	3,195	3,215	-60	-1.83	56,600	-
[6928]	26/03/02	3,325	3,355	3,265	3,275	-120	-3.53	42,500	-
[6928]	26/02/27	3,230	3,400	3,215	3,395	+125	+3.82	30,300	-
[6928]	26/02/26	3,400	3,400	3,255	3,270	-100	-2.97	52,600	-
[6928]	26/02/25	3,280	3,420	3,260	3,370	+100	+3.06	84,000	-
[6928]	26/02/24	3,115	3,295	3,100	3,270	+225	+7.39	125,500	-
[6928]	26/02/20	3,045	3,075	2,981	3,045	-40	-1.30	28,600	-
[6928]	26/02/19	3,130	3,130	3,030	3,085	-10	-0.32	36,300	-
[6928]	26/02/18	3,000	3,095	3,000	3,095	+105	+3.51	46,700	-
[6928]	26/02/17	2,937	2,990	2,891	2,990	+47	+1.60	44,100	-
[6928]	26/02/16	2,844	2,943	2,844	2,943	+73	+2.54	32,900	-
[6928]	26/02/13	2,933	2,933	2,825	2,870	-72	-2.45	44,800	-
[6928]	26/02/12	2,797	2,949	2,796	2,942	+144	+5.15	61,200	-
[6928]	26/02/10	2,783	2,894	2,783	2,798	-2	-0.07	67,700	-
[6928]	26/02/09	2,935	2,965	2,777	2,800	-131	-4.47	175,500	-
[6928]	26/02/06	2,599	2,970	2,480	2,931	+336	+12.95	333,700	-
[6928]	26/02/05	2,543	2,595	2,526	2,595	+58	+2.29	45,200	-
[6928]	26/02/04	2,482	2,554	2,466	2,537	+52	+2.09	33,600	-
[6928]	26/02/03	2,454	2,499	2,454	2,485	+58	+2.39	16,700	-
[6928]	26/02/02	2,428	2,514	2,403	2,427	-4	-0.16	50,000	-
[6928]	26/01/30	2,408	2,446	2,400	2,431	+12	+0.50	18,800	-
[6928]	26/01/29	2,444	2,444	2,399	2,419	-25	-1.02	38,900	-
[6928]	26/01/28	2,482	2,482	2,425	2,444	-38	-1.53	37,600	-
[6928]	26/01/27	2,466	2,524	2,425	2,482	+30	+1.22	50,600	-
[6928]	26/01/26	2,510	2,563	2,413	2,452	-178	-6.77	196,200	-
[6928]	26/01/23	2,599	2,630	2,547	2,630	+44	+1.70	34,800	-
[6928]	26/01/22	2,446	2,593	2,446	2,586	+168	+6.95	39,300	-
[6928]	26/01/21	2,430	2,467	2,418	2,418	-60	-2.42	18,900	-
[6928]	26/01/20	2,533	2,533	2,459	2,478	-29	-1.16	37,700	-
[6928]	26/01/19	2,452	2,520	2,442	2,507	+55	+2.24	47,100	-
[6928]	26/01/16	2,420	2,470	2,395	2,452	+32	+1.32	28,000	-
[6928]	26/01/15	2,403	2,428	2,384	2,420	+11	+0.46	18,800	-
[6928]	26/01/14	2,390	2,423	2,383	2,409	+8	+0.33	26,900	-
[6928]	26/01/13	2,406	2,430	2,400	2,401	-3	-0.12	25,000	-
[6928]	26/01/09	2,353	2,409	2,353	2,404	+39	+1.65	32,500	-
[6928]	26/01/08	2,373	2,397	2,348	2,365	-8	-0.34	21,900	-
[6928]	26/01/07	2,334	2,406	2,334	2,373	+1	+0.04	38,300	-
[6928]	26/01/06	2,369	2,384	2,325	2,372	-12	-0.50	96,800	-
[6928]	26/01/05	2,390	2,417	2,360	2,384	-13	-0.54	35,700	-
[6928]	25/12/30	2,435	2,435	2,386	2,397	-38	-1.56	32,600	-
[6928]	25/12/29	2,445	2,462	2,430	2,435	-9	-0.37	23,500	-
[6928]	25/12/26	2,431	2,470	2,431	2,444	+6	+0.25	30,700	-
[6928]	25/12/25	2,426	2,461	2,413	2,438	+27	+1.12	26,500	-
[6928]	25/12/24	2,433	2,466	2,401	2,411	-23	-0.94	33,100	-
[6928]	25/12/23	2,468	2,486	2,430	2,434	-16	-0.65	35,400	-
[6928]	25/12/22	2,353	2,460	2,335	2,450	+119	+5.11	76,900	-
[6928]	25/12/19	2,332	2,367	2,331	2,331	+6	+0.26	30,200	-
[6928]	25/12/18	2,364	2,364	2,314	2,325	+11	+0.48	31,600	-
[6928]	25/12/17	2,303	2,333	2,281	2,314	+11	+0.48	33,000	-
[6928]	25/12/16	2,349	2,349	2,285	2,303	-55	-2.33	38,900	-
[6928]	25/12/15	2,346	2,366	2,326	2,358	-30	-1.26	44,100	-
[6928]	25/12/12	2,357	2,388	2,326	2,388	+55	+2.36	36,200	-
[6928]	25/12/11	2,401	2,405	2,310	2,333	-76	-3.15	84,100	-
[6928]	25/12/10	2,350	2,432	2,318	2,409	+86	+3.70	94,600	-
[6928]	25/12/09	2,325	2,325	2,263	2,323	+9	+0.39	49,100	-
[6928]	25/12/08	2,228	2,325	2,222	2,314	+136	+6.24	85,400	-
[6928]	25/12/05	2,160	2,185	2,134	2,178	+16	+0.74	36,200	-
[6928]	25/12/04	2,133	2,175	2,131	2,162	-6	-0.28	30,000	-
[6928]	25/12/03	2,098	2,173	2,098	2,168	+70	+3.34	50,700	-
[6928]	25/12/02	2,092	2,109	2,038	2,098	-5	-0.24	64,900	-
[6928]	25/12/01	2,150	2,154	2,103	2,103	-42	-1.96	30,900	-
[6928]	25/11/28	2,109	2,149	2,103	2,145	+45	+2.14	35,100	-
[6928]	25/11/27	2,069	2,110	2,052	2,100	+27	+1.30	67,700	-
[6928]	25/11/26	2,054	2,089	2,035	2,073	+21	+1.02	27,200	-
[6928]	25/11/25	2,105	2,115	2,025	2,052	-9	-0.44	64,900	-
[6928]	25/11/21	2,036	2,080	2,036	2,061	-25	-1.20	30,200	-
[6928]	25/11/20	2,043	2,089	2,038	2,086	+62	+3.06	35,500	-
[6928]	25/11/19	2,020	2,049	2,001	2,024	+4	+0.20	38,900	-
[6928]	25/11/18	2,013	2,027	1,970	2,020	+7	+0.35	129,000	-
[6928]	25/11/17	2,033	2,040	1,999	2,013	-20	-0.98	44,700	-
[6928]	25/11/14	2,000	2,035	1,998	2,033	0	0.00	44,600	-
[6928]	25/11/13	2,042	2,045	1,998	2,033	-5	-0.25	53,400	-
[6928]	25/11/12	1,973	2,047	1,970	2,038	+38	+1.90	78,400	-
[6928]	25/11/11	2,010	2,029	1,966	2,000	-10	-0.50	92,600	-
[6928]	25/11/10	1,921	2,065	1,875	2,010	+75	+3.88	233,300	-
[6928]	25/11/07	1,892	1,935	1,886	1,935	+14	+0.73	46,100	-
[6928]	25/11/06	1,899	1,948	1,886	1,921	+27	+1.43	61,700	-
[6928]	25/11/05	1,879	1,908	1,843	1,894	-37	-1.92	87,700	-
[6928]	25/11/04	1,934	1,959	1,918	1,931	-2	-0.10	57,800	-
[6928]	25/10/31	1,917	1,935	1,872	1,933	+37	+1.95	64,900	-
[6928]	25/10/30	1,878	1,920	1,859	1,896	+18	+0.96	78,900	-
[6928]	25/10/29	1,835	1,899	1,824	1,878	+67	+3.70	130,900	-
[6928]	25/10/28	1,840	1,840	1,780	1,811	-44	-2.37	84,800	-
[6928]	25/10/27	1,700	1,872	1,696	1,855	+174	+10.35	309,600	-
[6928]	25/10/24	1,674	1,697	1,673	1,681	+16	+0.96	15,800	-
[6928]	25/10/23	1,661	1,670	1,646	1,665	-3	-0.18	13,900	-
[6928]	25/10/22	1,660	1,668	1,649	1,668	+12	+0.72	9,800	-
[6928]	25/10/21	1,670	1,670	1,647	1,656	+2	+0.12	11,100	-
[6928]	25/10/20	1,662	1,674	1,648	1,654	+12	+0.73	18,700	-
[6928]	25/10/17	1,666	1,666	1,640	1,642	-28	-1.68	17,100	-
[6928]	25/10/16	1,664	1,670	1,661	1,670	+13	+0.78	12,300	-
[6928]	25/10/15	1,643	1,662	1,640	1,657	+14	+0.85	17,200	-
[6928]	25/10/14	1,653	1,672	1,635	1,643	-44	-2.61	38,400	-
[6928]	25/10/10	1,727	1,727	1,680	1,687	-40	-2.32	36,300	-
[6928]	25/10/09	1,720	1,732	1,715	1,727	+11	+0.64	36,900	-
[6928]	25/10/08	1,698	1,725	1,698	1,716	+17	+1.00	34,800	-
[6928]	25/10/07	1,719	1,727	1,680	1,699	-13	-0.76	99,800	-
[6928]	25/10/06	1,715	1,720	1,690	1,712	+93	+5.74	118,800	-
[6928]	25/10/03	1,603	1,619	1,603	1,619	+13	+0.81	14,200	-
[6928]	25/10/02	1,614	1,632	1,603	1,606	+6	+0.37	14,400	-
[6928]	25/10/01	1,642	1,642	1,600	1,600	-42	-2.56	25,600	-
[6928]	25/09/30	1,667	1,672	1,632	1,642	-38	-2.26	33,600	-
[6928]	25/09/29	1,672	1,691	1,658	1,680	-17	-1.00	20,800	-
[6928]	25/09/26	1,693	1,705	1,692	1,697	-6	-0.35	15,700	-
[6928]	25/09/25	1,692	1,704	1,682	1,703	+3	+0.18	24,100	-
[6928]	25/09/24	1,714	1,714	1,690	1,700	-3	-0.18	26,300	-
[6928]	25/09/22	1,703	1,715	1,700	1,703	0	0.00	26,600	-
[6928]	25/09/19	1,735	1,735	1,688	1,703	-32	-1.84	36,300	-
[6928]	25/09/18	1,712	1,735	1,698	1,735	+23	+1.34	35,000	-
[6928]	25/09/17	1,753	1,753	1,712	1,712	-41	-2.34	36,800	-
[6928]	25/09/16	1,720	1,754	1,706	1,753	+50	+2.94	67,300	-
[6928]	25/09/12	1,718	1,723	1,696	1,703	-10	-0.58	44,900	-
[6928]	25/09/11	1,682	1,715	1,682	1,713	+31	+1.84	32,300	-
[6928]	25/09/10	1,693	1,698	1,676	1,682	-8	-0.47	21,100	-
[6928]	25/09/09	1,720	1,720	1,681	1,690	-29	-1.69	46,000	-
[6928]	25/09/08	1,730	1,737	1,706	1,719	+20	+1.18	42,700	-
[6928]	25/09/05	1,661	1,710	1,661	1,699	+47	+2.85	51,300	-