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
[6929]	26/10/30	3,615	3,645	3,580	3,600	-15.0	-0.41	109,400	72,841,707,520
[6929]	26/10/29	3,645	3,660	3,590	3,615	-30.0	-0.82	326,700	73,145,212,928
[6929]	26/10/28	3,680	3,685	3,645	3,645	+5.0	+0.14	137,400	73,752,231,936
[6929]	26/10/27	3,670	3,690	3,635	3,640	+35.0	+0.97	108,700	73,651,060,736
[6929]	26/10/26	3,660	3,665	3,605	3,605	-30.0	-0.83	93,000	72,942,878,720
[6929]	26/10/23	3,610	3,655	3,550	3,635	+5.0	+0.14	159,500	73,549,889,536
[6929]	26/10/22	3,685	3,720	3,615	3,630	-55.0	-1.49	108,400	73,448,726,528
[6929]	26/10/21	3,725	3,725	3,680	3,685	0	+0.00	104,000	74,561,585,152
[6929]	26/10/20	3,745	3,750	3,670	3,685	-60.0	-1.60	123,900	74,561,585,152
[6929]	26/10/19	3,720	3,755	3,705	3,745	-20.0	-0.53	59,500	75,775,614,976
[6929]	26/10/16	3,725	3,765	3,715	3,765	+95.0	+2.59	116,400	76,180,283,392
[6929]	26/10/15	3,705	3,715	3,670	3,670	-75.0	-2.00	192,100	74,258,071,552
[6929]	26/10/14	3,770	3,790	3,740	3,745	-35.0	-0.93	64,200	75,775,614,976
[6929]	26/10/13	3,725	3,785	3,720	3,780	+45.0	+1.20	108,400	76,483,796,992
[6929]	26/10/09	3,670	3,770	3,660	3,735	+55.0	+1.49	118,100	76,227,641,344
[6929]	26/10/08	3,715	3,740	3,680	3,680	-60.0	-1.60	79,500	75,105,148,928
[6929]	26/10/07	3,735	3,765	3,725	3,740	-5.0	-0.13	80,600	76,329,689,088
[6929]	26/10/06	3,750	3,755	3,725	3,745	-5.0	-0.13	64,300	76,431,736,832
[6929]	26/10/05	3,690	3,755	3,680	3,750	+85.0	+2.32	87,100	76,533,776,384
[6929]	26/10/02	3,740	3,740	3,665	3,665	-80.0	-2.14	64,700	74,799,013,888
[6929]	26/10/01	3,660	3,745	3,655	3,745	+80.0	+2.18	119,800	76,431,736,832
[6929]	26/09/30	3,665	3,675	3,640	3,665	+15.0	+0.41	77,700	74,799,013,888
[6929]	26/09/29	3,645	3,665	3,630	3,650	+5.0	+0.14	79,300	74,492,878,848
[6929]	26/09/28	3,695	3,695	3,645	3,645	-35.0	-0.95	58,200	74,390,831,104
[6929]	26/09/25	3,690	3,695	3,660	3,680	0	+0.00	77,300	75,105,148,928
[6929]	26/09/24	3,665	3,685	3,665	3,680	+30.0	+0.82	56,900	75,105,148,928
[6929]	26/09/18	3,680	3,695	3,650	3,650	-15.0	-0.41	76,500	74,492,878,848
[6929]	26/09/17	3,695	3,705	3,655	3,665	-25.0	-0.68	73,300	74,799,013,888
[6929]	26/09/16	3,630	3,690	3,630	3,690	+60.0	+1.65	44,000	75,309,236,224
[6929]	26/09/15	3,635	3,660	3,620	3,630	-5.0	-0.14	81,800	74,084,696,064
[6929]	26/09/14	3,605	3,645	3,595	3,635	+30.0	+0.83	88,400	74,186,743,808
[6929]	26/09/11	3,580	3,620	3,575	3,605	-35.0	-0.96	89,100	73,574,473,728
[6929]	26/09/10	3,610	3,640	3,595	3,640	+30.0	+0.83	69,700	74,288,791,552
[6929]	26/09/09	3,605	3,645	3,585	3,610	0	+0.00	111,900	73,676,521,472
[6929]	26/09/08	3,715	3,720	3,610	3,610	-120.0	-3.22	97,800	73,676,521,472
[6929]	26/09/07	3,705	3,740	3,705	3,730	+30.0	+0.81	72,600	76,125,601,792
[6929]	26/09/04	3,720	3,735	3,680	3,700	-20.0	-0.54	95,400	75,513,331,712
[6929]	26/09/03	3,745	3,755	3,710	3,720	-15.0	-0.40	88,900	76,309,135,360
[6929]	26/09/02	3,775	3,795	3,735	3,735	-75.0	-1.97	109,700	76,616,835,072
[6929]	26/09/01	3,785	3,835	3,770	3,810	+10.0	+0.26	68,500	78,155,325,440
[6929]	26/08/31	3,730	3,830	3,720	3,800	+70.0	+1.88	257,200	77,950,189,568
[6929]	26/08/28	3,770	3,790	3,730	3,730	-5.0	-0.13	64,100	76,514,263,040
[6929]	26/08/27	3,755	3,770	3,715	3,735	+5.0	+0.13	86,200	76,616,835,072
[6929]	26/08/26	3,710	3,745	3,710	3,730	+25.0	+0.67	56,200	76,514,263,040
[6929]	26/08/25	3,715	3,735	3,670	3,705	-10.0	-0.27	128,000	76,001,435,648
[6929]	26/08/24	3,720	3,745	3,705	3,715	-5.0	-0.13	114,700	76,206,571,520
[6929]	26/08/21	3,665	3,725	3,650	3,720	+30.0	+0.81	123,900	76,309,135,360
[6929]	26/08/20	3,650	3,700	3,650	3,690	+45.0	+1.23	112,300	75,693,735,936
[6929]	26/08/19	3,715	3,725	3,645	3,645	-115.0	-3.06	161,000	74,770,644,992
[6929]	26/08/18	3,785	3,810	3,740	3,760	-35.0	-0.92	96,200	77,129,662,464
[6929]	26/08/17	3,760	3,800	3,750	3,795	+40.0	+1.07	97,500	77,847,625,728
[6929]	26/08/14	3,750	3,770	3,730	3,755	+5.0	+0.13	75,600	77,027,098,624
[6929]	26/08/13	3,760	3,765	3,715	3,750	+30.0	+0.81	107,600	76,924,526,592
[6929]	26/08/12	3,730	3,750	3,690	3,720	+45.0	+1.22	160,900	77,020,766,208
[6929]	26/08/10	3,705	3,780	3,675	3,675	-90.0	-2.39	168,000	76,089,065,472
[6929]	26/08/07	3,915	3,955	3,660	3,765	-145.0	-3.71	215,700	77,952,475,136
[6929]	26/08/06	3,945	3,990	3,885	3,910	0	+0.00	120,400	80,954,630,144
[6929]	26/08/05	3,895	3,940	3,890	3,910	+75.0	+1.96	109,500	80,954,630,144
[6929]	26/08/04	3,815	3,880	3,795	3,835	+40.0	+1.05	112,400	79,401,787,392
[6929]	26/08/03	3,750	3,820	3,735	3,795	+60.0	+1.61	139,500	78,573,608,960
[6929]	26/07/31	3,790	3,815	3,705	3,735	+5.0	+0.13	136,200	77,331,341,312
[6929]	26/07/30	3,690	3,750	3,670	3,730	+40.0	+1.08	268,000	77,227,810,816
[6929]	26/07/29	3,690	3,725	3,625	3,690	0	+0.00	193,000	76,399,632,384
[6929]	26/07/28	3,770	3,770	3,665	3,690	-80.0	-2.12	110,000	76,399,632,384
[6929]	26/07/27	3,720	3,770	3,695	3,770	+70.0	+1.89	72,800	78,055,997,440
[6929]	26/07/24	3,700	3,700	3,660	3,700	0	+0.00	63,700	76,606,676,992
[6929]	26/07/23	3,700	3,720	3,665	3,700	0	+0.00	74,300	76,606,676,992
[6929]	26/07/22	3,740	3,745	3,685	3,700	+10.0	+0.27	93,800	76,606,676,992
[6929]	26/07/21	3,665	3,720	3,645	3,690	+40.0	+1.10	110,800	76,399,632,384
[6929]	26/07/17	3,705	3,725	3,575	3,650	-65	-1.75	192,400	-
[6929]	26/07/16	3,790	3,790	3,710	3,715	-65	-1.72	58,000	-
[6929]	26/07/15	3,775	3,790	3,745	3,780	+55	+1.48	63,300	-
[6929]	26/07/14	3,715	3,755	3,700	3,725	+5	+0.13	78,000	-
[6929]	26/07/13	3,790	3,830	3,705	3,720	-65	-1.72	111,800	-
[6929]	26/07/10	3,810	3,845	3,770	3,785	+30	+0.80	107,000	-
[6929]	26/07/09	3,760	3,775	3,725	3,755	+45	+1.21	89,200	-
[6929]	26/07/08	3,695	3,765	3,690	3,710	0	0.00	142,800	-
[6929]	26/07/07	3,740	3,780	3,675	3,710	-45	-1.20	128,600	-
[6929]	26/07/06	3,805	3,845	3,720	3,755	-50	-1.31	95,900	-
[6929]	26/07/03	3,720	3,805	3,700	3,805	+70	+1.87	85,200	-
[6929]	26/07/02	3,750	3,780	3,730	3,735	-20	-0.53	74,700	-
[6929]	26/07/01	3,745	3,780	3,720	3,755	+5	+0.13	70,700	-
[6929]	26/06/30	3,720	3,760	3,680	3,750	+30	+0.81	76,200	-
[6929]	26/06/29	3,760	3,795	3,655	3,720	-35	-0.93	124,400	-
[6929]	26/06/26	3,770	3,825	3,705	3,755	-30	-0.79	128,700	-
[6929]	26/06/25	3,750	3,790	3,735	3,785	+70	+1.88	75,700	-
[6929]	26/06/24	3,715	3,780	3,655	3,715	-5	-0.13	183,500	-
[6929]	26/06/23	3,870	3,870	3,720	3,720	-150	-3.88	114,500	-
[6929]	26/06/22	3,865	3,910	3,860	3,870	+25	+0.65	76,400	-
[6929]	26/06/19	3,880	3,910	3,835	3,845	-10	-0.26	121,100	-
[6929]	26/06/18	3,815	3,910	3,815	3,855	+80	+2.12	100,600	-
[6929]	26/06/17	3,750	3,810	3,745	3,775	-5	-0.13	98,500	-
[6929]	26/06/16	3,845	3,845	3,770	3,780	-65	-1.69	90,700	-
[6929]	26/06/15	3,845	3,870	3,785	3,845	+95	+2.53	81,000	-
[6929]	26/06/12	3,855	3,855	3,735	3,750	+5	+0.13	96,000	-
[6929]	26/06/11	3,750	3,800	3,675	3,745	-45	-1.19	123,000	-
[6929]	26/06/10	3,860	3,890	3,750	3,790	-120	-3.07	112,900	-
[6929]	26/06/09	3,950	3,960	3,825	3,910	+10	+0.26	134,600	-
[6929]	26/06/08	3,850	3,925	3,835	3,900	-145	-3.58	167,600	-
[6929]	26/06/05	4,000	4,075	3,920	4,045	+100	+2.53	159,700	-
[6929]	26/06/04	3,910	3,965	3,860	3,945	-35	-0.88	158,100	-
[6929]	26/06/03	3,890	4,005	3,875	3,980	+110	+2.84	155,500	-
[6929]	26/06/02	3,975	3,975	3,810	3,870	-105	-2.64	160,700	-
[6929]	26/06/01	3,985	4,125	3,955	3,975	-10	-0.25	166,900	-
[6929]	26/05/29	4,005	4,050	3,960	3,985	+45	+1.14	181,200	-
[6929]	26/05/28	3,875	3,970	3,850	3,940	-5	-0.13	169,200	-
[6929]	26/05/27	4,035	4,065	3,935	3,945	-85	-2.11	135,900	-
[6929]	26/05/26	4,135	4,135	4,030	4,030	-85	-2.07	125,200	-
[6929]	26/05/25	4,125	4,180	4,085	4,115	+60	+1.48	121,300	-
[6929]	26/05/22	4,005	4,080	3,950	4,055	+105.0	+2.66	165,900	-
[6929]	26/05/21	3,970	4,020	3,930	3,950	+15.0	+0.38	114,800	-
[6929]	26/05/20	4,005	4,025	3,895	3,935	-125.0	-3.08	113,500	-
[6929]	26/05/19	4,150	4,185	4,015	4,060	-85.0	-2.05	125,400	-
[6929]	26/05/18	4,195	4,200	4,135	4,145	-55.0	-1.31	86,300	-
[6929]	26/05/15	4,200	4,280	4,135	4,200	+35.0	+0.84	138,900	-
[6929]	26/05/14	4,150	4,230	4,125	4,165	+20.0	+0.48	113,000	-
[6929]	26/05/13	4,145	4,195	4,080	4,145	-30.0	-0.72	135,600	-
[6929]	26/05/12	4,180	4,190	4,100	4,175	+20.0	+0.48	168,600	-
[6929]	26/05/11	4,085	4,250	4,030	4,155	+280.0	+7.23	488,000	-
[6929]	26/05/08	3,685	3,990	3,635	3,875	+150.0	+4.03	387,600	-
[6929]	26/05/07	3,655	3,775	3,615	3,725	+140.0	+3.91	188,600	-
[6929]	26/05/01	3,605	3,625	3,555	3,585	-45.0	-1.24	88,100	-
[6929]	26/04/30	3,600	3,665	3,580	3,630	-15.0	-0.41	111,700	-
[6929]	26/04/28	3,620	3,660	3,590	3,645	+35	+0.97	113,300	-
[6929]	26/04/27	3,655	3,660	3,590	3,610	-35	-0.96	114,600	-
[6929]	26/04/24	3,620	3,645	3,590	3,645	+55	+1.53	67,500	-
[6929]	26/04/23	3,580	3,600	3,535	3,590	+10	+0.28	113,700	-
[6929]	26/04/22	3,595	3,600	3,560	3,580	-15	-0.42	77,300	-
[6929]	26/04/21	3,610	3,625	3,580	3,595	-5	-0.14	94,200	-
[6929]	26/04/20	3,615	3,615	3,530	3,600	+35	+0.98	72,200	-
[6929]	26/04/17	3,600	3,605	3,555	3,565	-50	-1.38	62,800	-
[6929]	26/04/16	3,615	3,645	3,590	3,615	+5	+0.14	64,700	-
[6929]	26/04/15	3,650	3,665	3,580	3,610	+10	+0.28	62,600	-
[6929]	26/04/14	3,610	3,640	3,575	3,600	+20	+0.56	47,400	-
[6929]	26/04/13	3,570	3,595	3,550	3,580	+10	+0.28	64,300	-
[6929]	26/04/10	3,555	3,590	3,555	3,570	0	0.00	70,100	-
[6929]	26/04/09	3,610	3,625	3,570	3,570	-40	-1.11	61,300	-
[6929]	26/04/08	3,610	3,610	3,565	3,610	+90	+2.56	72,900	-
[6929]	26/04/07	3,525	3,545	3,485	3,520	+40	+1.15	61,400	-
[6929]	26/04/06	3,480	3,520	3,470	3,480	0	0.00	84,500	-
[6929]	26/04/03	3,445	3,495	3,445	3,480	+55	+1.61	80,300	-
[6929]	26/04/02	3,510	3,535	3,425	3,425	-45	-1.30	93,500	-
[6929]	26/04/01	3,465	3,495	3,430	3,470	+90	+2.66	75,900	-
[6929]	26/03/31	3,375	3,430	3,350	3,380	-40	-1.17	113,500	-
[6929]	26/03/30	3,390	3,420	3,355	3,420	-90	-2.56	166,200	-
[6929]	26/03/27	3,470	3,520	3,470	3,510	+10	+0.29	90,100	-
[6929]	26/03/26	3,520	3,525	3,475	3,500	-20	-0.57	78,900	-
[6929]	26/03/25	3,520	3,545	3,515	3,520	+55	+1.59	60,500	-
[6929]	26/03/24	3,505	3,505	3,440	3,465	+30	+0.87	70,100	-
[6929]	26/03/23	3,465	3,470	3,400	3,435	-120	-3.38	157,300	-
[6929]	26/03/19	3,590	3,590	3,545	3,555	-75	-2.07	130,300	-
[6929]	26/03/18	3,570	3,645	3,555	3,630	+100	+2.83	150,500	-
[6929]	26/03/17	3,540	3,570	3,515	3,530	-5	-0.14	123,300	-
[6929]	26/03/16	3,525	3,580	3,500	3,535	-20	-0.56	136,000	-
[6929]	26/03/13	3,530	3,580	3,525	3,555	-20	-0.56	106,500	-
[6929]	26/03/12	3,650	3,650	3,560	3,575	-105	-2.85	159,900	-
[6929]	26/03/11	3,710	3,740	3,665	3,680	-5	-0.14	170,500	-
[6929]	26/03/10	3,660	3,725	3,625	3,685	+80	+2.22	84,100	-
[6929]	26/03/09	3,525	3,610	3,485	3,605	-130	-3.48	236,000	-
[6929]	26/03/06	3,690	3,740	3,665	3,735	+15	+0.40	93,800	-
[6929]	26/03/05	3,715	3,755	3,670	3,720	+110	+3.05	105,500	-
[6929]	26/03/04	3,690	3,720	3,570	3,610	-170	-4.50	192,800	-
[6929]	26/03/03	3,900	3,905	3,780	3,780	-130	-3.32	134,800	-
[6929]	26/03/02	3,865	3,925	3,810	3,910	0	0.00	154,000	-
[6929]	26/02/27	3,810	3,910	3,790	3,910	+75	+1.96	133,100	-
[6929]	26/02/26	3,875	3,875	3,810	3,835	-40	-1.03	99,300	-
[6929]	26/02/25	3,830	3,905	3,800	3,875	+50	+1.31	107,400	-
[6929]	26/02/24	3,740	3,850	3,735	3,825	+85	+2.27	114,500	-
[6929]	26/02/20	3,765	3,770	3,725	3,740	-25	-0.66	79,700	-
[6929]	26/02/19	3,750	3,785	3,720	3,765	0	0.00	142,600	-
[6929]	26/02/18	3,765	3,800	3,745	3,765	+30	+0.80	129,600	-
[6929]	26/02/17	3,670	3,745	3,650	3,735	+65	+1.77	172,900	-
[6929]	26/02/16	3,675	3,705	3,650	3,670	-10	-0.27	167,900	-
[6929]	26/02/13	3,715	3,715	3,630	3,680	-45	-1.21	160,500	-
[6929]	26/02/12	3,700	3,770	3,695	3,725	+15	+0.40	140,200	-
[6929]	26/02/10	3,660	3,725	3,655	3,710	+50	+1.37	176,900	-
[6929]	26/02/09	3,755	3,775	3,645	3,660	-70	-1.88	248,300	-
[6929]	26/02/06	3,740	3,870	3,685	3,730	-10	-0.27	236,900	-
[6929]	26/02/05	3,780	3,785	3,740	3,740	-40	-1.06	61,800	-
[6929]	26/02/04	3,730	3,815	3,715	3,780	+50	+1.34	115,100	-
[6929]	26/02/03	3,710	3,740	3,675	3,730	+80	+2.19	53,800	-
[6929]	26/02/02	3,765	3,785	3,650	3,650	-115	-3.05	61,700	-
[6929]	26/01/30	3,740	3,775	3,720	3,765	+25	+0.67	56,400	-
[6929]	26/01/29	3,750	3,760	3,705	3,740	0	0.00	79,700	-
[6929]	26/01/28	3,750	3,755	3,720	3,740	-20	-0.53	71,500	-
[6929]	26/01/27	3,750	3,795	3,735	3,760	+5	+0.13	62,100	-
[6929]	26/01/26	3,810	3,815	3,735	3,755	-115	-2.97	84,400	-
[6929]	26/01/23	3,850	3,875	3,830	3,870	+40	+1.04	52,700	-
[6929]	26/01/22	3,805	3,835	3,785	3,830	+60	+1.59	73,800	-
[6929]	26/01/21	3,730	3,780	3,720	3,770	-5	-0.13	96,800	-
[6929]	26/01/20	3,900	3,900	3,770	3,775	-125	-3.21	80,000	-
[6929]	26/01/19	3,890	3,920	3,840	3,900	+10	+0.26	99,600	-
[6929]	26/01/16	3,850	3,895	3,805	3,890	+40	+1.04	88,600	-
[6929]	26/01/15	3,805	3,865	3,800	3,850	+20	+0.52	90,900	-
[6929]	26/01/14	3,795	3,845	3,790	3,830	+50	+1.32	129,000	-
[6929]	26/01/13	3,815	3,820	3,770	3,780	+20	+0.53	117,100	-
[6929]	26/01/09	3,760	3,785	3,745	3,760	+5	+0.13	67,500	-
[6929]	26/01/08	3,770	3,790	3,750	3,755	-20	-0.53	57,600	-
[6929]	26/01/07	3,760	3,800	3,730	3,775	+15	+0.40	83,500	-
[6929]	26/01/06	3,775	3,800	3,715	3,760	-15	-0.40	121,700	-
[6929]	26/01/05	3,750	3,785	3,730	3,775	+10	+0.27	118,700	-
[6929]	25/12/30	3,780	3,785	3,750	3,765	-25	-0.66	106,900	-
[6929]	25/12/29	3,710	3,835	3,705	3,790	-60	-1.56	256,300	-
[6929]	25/12/26	3,880	3,925	3,835	3,850	+25	+0.65	259,600	-
[6929]	25/12/25	3,795	3,825	3,760	3,825	+55	+1.46	93,600	-
[6929]	25/12/24	3,765	3,785	3,750	3,770	0	0.00	70,400	-
[6929]	25/12/23	3,720	3,785	3,700	3,770	+40	+1.07	72,000	-
[6929]	25/12/22	3,730	3,750	3,695	3,730	+45	+1.22	76,700	-
[6929]	25/12/19	3,705	3,720	3,665	3,685	-10	-0.27	116,800	-
[6929]	25/12/18	3,655	3,705	3,640	3,695	+15	+0.41	92,500	-
[6929]	25/12/17	3,695	3,695	3,630	3,680	-15	-0.41	117,000	-
[6929]	25/12/16	3,775	3,785	3,685	3,695	-45	-1.20	106,700	-
[6929]	25/12/15	3,650	3,750	3,635	3,740	+60	+1.63	114,200	-
[6929]	25/12/12	3,725	3,725	3,675	3,680	+10	+0.27	95,000	-
[6929]	25/12/11	3,740	3,750	3,665	3,670	-50	-1.34	97,200	-
[6929]	25/12/10	3,750	3,785	3,720	3,720	0	0.00	66,800	-
[6929]	25/12/09	3,750	3,755	3,705	3,720	-35	-0.93	127,700	-
[6929]	25/12/08	3,780	3,795	3,740	3,755	+10	+0.27	112,600	-
[6929]	25/12/05	3,810	3,810	3,740	3,745	-50	-1.32	85,300	-
[6929]	25/12/04	3,745	3,800	3,735	3,795	+45	+1.20	54,000	-
[6929]	25/12/03	3,780	3,820	3,750	3,750	-15	-0.40	83,800	-
[6929]	25/12/02	3,755	3,795	3,740	3,765	+10	+0.27	91,500	-
[6929]	25/12/01	3,885	3,900	3,755	3,755	-125	-3.22	122,400	-
[6929]	25/11/28	3,780	3,880	3,765	3,880	+120	+3.19	114,000	-
[6929]	25/11/27	3,765	3,785	3,755	3,760	+5	+0.13	37,500	-
[6929]	25/11/26	3,725	3,760	3,705	3,755	+30	+0.81	65,000	-
[6929]	25/11/25	3,785	3,795	3,720	3,725	-15	-0.40	69,700	-
[6929]	25/11/21	3,675	3,755	3,675	3,740	+45	+1.22	116,300	-
[6929]	25/11/20	3,710	3,715	3,675	3,695	+85	+2.35	112,700	-
[6929]	25/11/19	3,690	3,695	3,605	3,610	-80	-2.17	153,100	-
[6929]	25/11/18	3,775	3,775	3,685	3,690	-80	-2.12	100,100	-
[6929]	25/11/17	3,805	3,820	3,745	3,770	-35	-0.92	89,600	-
[6929]	25/11/14	3,750	3,845	3,715	3,805	+25	+0.66	171,000	-
[6929]	25/11/13	3,750	3,790	3,750	3,780	+60	+1.61	98,200	-
[6929]	25/11/12	3,675	3,760	3,665	3,720	+45	+1.22	181,800	-
[6929]	25/11/11	3,660	3,685	3,635	3,675	+35	+0.96	134,200	-
[6929]	25/11/10	3,675	3,705	3,605	3,640	+35	+0.97	142,200	-
[6929]	25/11/07	3,590	3,700	3,515	3,605	0	0.00	179,100	-
[6929]	25/11/06	3,570	3,625	3,565	3,605	+35	+0.98	79,700	-
[6929]	25/11/05	3,600	3,620	3,510	3,570	-85	-2.33	129,900	-
[6929]	25/11/04	3,645	3,715	3,635	3,655	+10	+0.27	96,000	-
[6929]	25/10/31	3,635	3,670	3,600	3,645	+40	+1.11	75,800	-
[6929]	25/10/30	3,550	3,620	3,530	3,605	+75	+2.12	82,200	-
[6929]	25/10/29	3,555	3,600	3,525	3,530	-20	-0.56	93,100	-
[6929]	25/10/28	3,615	3,635	3,545	3,550	-65	-1.80	99,400	-
[6929]	25/10/27	3,600	3,630	3,580	3,615	+45	+1.26	58,200	-
[6929]	25/10/24	3,540	3,585	3,525	3,570	+35	+0.99	71,700	-
[6929]	25/10/23	3,510	3,535	3,490	3,535	+20	+0.57	82,300	-
[6929]	25/10/22	3,515	3,550	3,485	3,515	0	0.00	207,700	-
[6929]	25/10/21	3,565	3,565	3,515	3,515	-35	-0.99	61,200	-
[6929]	25/10/20	3,500	3,550	3,485	3,550	+95	+2.75	65,100	-
[6929]	25/10/17	3,450	3,495	3,450	3,455	-15	-0.43	65,300	-
[6929]	25/10/16	3,455	3,480	3,440	3,470	+30	+0.87	41,400	-
[6929]	25/10/15	3,400	3,455	3,385	3,440	+60	+1.78	75,800	-
[6929]	25/10/14	3,435	3,475	3,375	3,380	-120	-3.43	86,600	-
[6929]	25/10/10	3,560	3,575	3,485	3,500	-75	-2.10	99,400	-
[6929]	25/10/09	3,565	3,600	3,560	3,575	+10	+0.28	48,000	-
[6929]	25/10/08	3,560	3,590	3,560	3,565	-5	-0.14	42,700	-
[6929]	25/10/07	3,570	3,615	3,550	3,570	0	0.00	59,400	-
[6929]	25/10/06	3,550	3,610	3,550	3,570	+70	+2.00	100,800	-
[6929]	25/10/03	3,475	3,515	3,475	3,500	+15	+0.43	47,400	-
[6929]	25/10/02	3,470	3,525	3,445	3,485	+40	+1.16	83,200	-
[6929]	25/10/01	3,505	3,530	3,425	3,445	-65	-1.85	107,800	-
[6929]	25/09/30	3,560	3,565	3,510	3,510	-45	-1.27	56,700	-
[6929]	25/09/29	3,580	3,590	3,545	3,555	+5	+0.14	51,400	-
[6929]	25/09/26	3,530	3,565	3,515	3,550	+35	+1.00	63,900	-
[6929]	25/09/25	3,500	3,520	3,485	3,515	+10	+0.29	41,900	-
[6929]	25/09/24	3,520	3,540	3,470	3,505	+10	+0.29	65,600	-
[6929]	25/09/22	3,465	3,505	3,460	3,495	+45	+1.30	33,000	-
[6929]	25/09/19	3,480	3,495	3,430	3,450	-5	-0.14	58,100	-
[6929]	25/09/18	3,445	3,460	3,425	3,455	+10	+0.29	38,000	-
[6929]	25/09/17	3,505	3,510	3,445	3,445	-65	-1.85	48,800	-
[6929]	25/09/16	3,465	3,510	3,460	3,510	+45	+1.30	51,200	-
[6929]	25/09/12	3,485	3,510	3,460	3,465	+5	+0.14	64,800	-
[6929]	25/09/11	3,445	3,485	3,420	3,460	+40	+1.17	53,100	-
[6929]	25/09/10	3,415	3,435	3,405	3,420	+15	+0.44	30,900	-
[6929]	25/09/09	3,415	3,470	3,380	3,405	+5	+0.15	103,300	-
[6929]	25/09/08	3,380	3,400	3,370	3,400	+20	+0.59	42,200	-
[6929]	25/09/05	3,330	3,385	3,330	3,380	+55	+1.65	57,900	-