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
[6932]	26/10/29	2,485	2,519	2,483	2,491	+6.0	+0.24	32,800	36,788,625,408
[6932]	26/10/28	2,543	2,555	2,485	2,485	-54.0	-2.13	53,600	36,700,016,640
[6932]	26/10/27	2,509	2,539	2,500	2,539	+48.0	+1.93	40,100	37,497,520,128
[6932]	26/10/26	2,448	2,498	2,447	2,491	+48.0	+1.96	34,500	36,788,625,408
[6932]	26/10/23	2,452	2,465	2,400	2,443	-36.0	-1.45	55,200	36,079,734,784
[6932]	26/10/22	2,501	2,521	2,479	2,479	-33.0	-1.31	33,900	36,611,403,776
[6932]	26/10/21	2,500	2,514	2,496	2,512	+17.0	+0.68	35,600	37,098,770,432
[6932]	26/10/20	2,476	2,495	2,453	2,495	+16.0	+0.65	47,900	36,847,702,016
[6932]	26/10/19	2,480	2,491	2,457	2,479	-31.0	-1.24	42,100	36,611,403,776
[6932]	26/10/16	2,497	2,523	2,482	2,510	+44.0	+1.78	36,500	37,069,230,080
[6932]	26/10/15	2,463	2,496	2,463	2,466	-47.0	-1.87	26,700	36,419,411,968
[6932]	26/10/14	2,507	2,514	2,500	2,513	-5.0	-0.20	11,600	37,113,536,512
[6932]	26/10/13	2,500	2,526	2,489	2,518	+22.0	+0.88	43,900	37,187,379,200
[6932]	26/10/09	2,435	2,505	2,435	2,496	+37.0	+1.50	25,500	36,862,472,192
[6932]	26/10/08	2,492	2,493	2,450	2,459	-28.0	-1.13	21,100	36,316,033,024
[6932]	26/10/07	2,489	2,501	2,480	2,487	-6.0	-0.24	16,800	36,729,552,896
[6932]	26/10/06	2,515	2,515	2,493	2,493	-8.0	-0.32	8,300	36,818,165,760
[6932]	26/10/05	2,492	2,513	2,492	2,501	+7.0	+0.28	14,000	36,936,314,880
[6932]	26/10/02	2,500	2,510	2,483	2,494	-20.0	-0.80	20,900	36,832,931,840
[6932]	26/10/01	2,552	2,558	2,514	2,514	-53.0	-2.06	16,100	37,128,306,688
[6932]	26/09/30	2,515	2,577	2,515	2,567	+32.0	+1.26	26,000	37,911,044,096
[6932]	26/09/29	2,504	2,535	2,487	2,535	-30.0	-1.17	29,200	37,438,447,616
[6932]	26/09/28	2,571	2,609	2,556	2,565	-18.0	-0.70	27,100	37,881,503,744
[6932]	26/09/25	2,591	2,606	2,572	2,583	-22.0	-0.84	32,400	38,147,342,336
[6932]	26/09/24	2,623	2,627	2,589	2,605	+10.0	+0.39	24,200	38,472,249,344
[6932]	26/09/18	2,581	2,605	2,576	2,595	-6.0	-0.23	24,200	38,324,563,968
[6932]	26/09/17	2,572	2,601	2,572	2,601	+30.0	+1.17	18,500	38,413,176,832
[6932]	26/09/16	2,549	2,598	2,549	2,571	+10.0	+0.39	23,100	37,970,116,608
[6932]	26/09/15	2,561	2,592	2,548	2,561	-24.0	-0.93	18,900	37,822,431,232
[6932]	26/09/14	2,532	2,587	2,521	2,585	+73.0	+2.91	27,700	38,176,878,592
[6932]	26/09/11	2,468	2,530	2,442	2,512	-2.0	-0.08	83,900	37,098,770,432
[6932]	26/09/10	2,510	2,533	2,485	2,514	0	+0.00	35,300	37,128,306,688
[6932]	26/09/09	2,477	2,520	2,474	2,514	+27.0	+1.09	37,400	37,128,306,688
[6932]	26/09/08	2,518	2,518	2,477	2,487	-40.0	-1.58	41,300	36,729,552,896
[6932]	26/09/07	2,537	2,548	2,517	2,527	+8.0	+0.32	18,700	37,320,298,496
[6932]	26/09/04	2,487	2,523	2,474	2,519	+25.0	+1.00	46,300	37,202,149,376
[6932]	26/09/03	2,502	2,517	2,494	2,494	-15.0	-0.60	28,100	36,832,931,840
[6932]	26/09/02	2,531	2,531	2,493	2,509	-52.0	-2.03	35,500	37,054,464,000
[6932]	26/09/01	2,575	2,597	2,561	2,561	-14.0	-0.54	27,700	37,822,431,232
[6932]	26/08/31	2,580	2,591	2,538	2,575	-30.0	-1.15	32,000	38,029,193,216
[6932]	26/08/28	2,574	2,623	2,574	2,605	+24.0	+0.93	23,700	38,472,249,344
[6932]	26/08/27	2,580	2,604	2,573	2,581	+22.0	+0.86	23,700	38,117,801,984
[6932]	26/08/26	2,548	2,573	2,545	2,559	+3.0	+0.12	19,500	37,792,894,976
[6932]	26/08/25	2,560	2,577	2,526	2,556	-4.0	-0.16	19,200	37,748,588,544
[6932]	26/08/24	2,540	2,586	2,540	2,560	+4.0	+0.16	18,200	37,807,661,056
[6932]	26/08/21	2,563	2,563	2,503	2,556	-14.0	-0.54	17,400	37,748,588,544
[6932]	26/08/20	2,510	2,570	2,506	2,570	+76.0	+3.05	33,400	37,955,346,432
[6932]	26/08/19	2,562	2,562	2,470	2,494	-80.0	-3.11	56,600	36,832,931,840
[6932]	26/08/18	2,652	2,670	2,567	2,574	-64.0	-2.43	36,000	38,014,423,040
[6932]	26/08/17	2,633	2,697	2,610	2,638	0	+0.00	30,800	38,959,616,000
[6932]	26/08/14	2,600	2,640	2,590	2,638	+38.0	+1.46	22,800	38,959,616,000
[6932]	26/08/13	2,590	2,604	2,554	2,600	+10.0	+0.39	18,900	38,398,406,656
[6932]	26/08/12	2,654	2,663	2,575	2,590	-64.0	-2.41	26,500	38,250,721,280
[6932]	26/08/10	2,663	2,676	2,640	2,654	-5.0	-0.19	40,700	39,195,910,144
[6932]	26/08/07	2,765	2,765	2,626	2,659	-104.0	-3.76	47,000	39,269,756,928
[6932]	26/08/06	2,774	2,784	2,745	2,763	-11.0	-0.40	39,800	40,805,691,392
[6932]	26/08/05	2,681	2,775	2,665	2,774	+95.0	+3.55	86,900	40,968,146,944
[6932]	26/08/04	2,688	2,700	2,614	2,679	+7.0	+0.26	63,700	39,565,127,680
[6932]	26/08/03	2,556	2,697	2,489	2,672	+66.0	+2.53	181,300	39,461,748,736
[6932]	26/07/31	2,630	2,642	2,581	2,606	-4.0	-0.15	46,400	38,487,019,520
[6932]	26/07/30	2,570	2,632	2,565	2,610	+42.0	+1.64	32,500	38,546,092,032
[6932]	26/07/29	2,571	2,607	2,552	2,568	+3.0	+0.12	40,600	37,925,810,176
[6932]	26/07/28	2,590	2,590	2,546	2,565	-35.0	-1.35	23,500	37,881,503,744
[6932]	26/07/27	2,600	2,613	2,579	2,600	+24.0	+0.93	26,300	38,398,406,656
[6932]	26/07/24	2,580	2,581	2,547	2,576	+15.0	+0.59	43,800	38,043,959,296
[6932]	26/07/23	2,587	2,615	2,557	2,561	-20.0	-0.77	34,900	37,822,431,232
[6932]	26/07/22	2,524	2,630	2,521	2,581	+57.0	+2.26	63,400	38,117,801,984
[6932]	26/07/21	2,485	2,537	2,481	2,524	+39.0	+1.57	70,600	37,275,992,064
[6932]	26/07/17	2,429	2,496	2,422	2,485	+6	+0.24	76,200	-
[6932]	26/07/16	2,377	2,493	2,377	2,479	+89	+3.72	52,500	-
[6932]	26/07/15	2,365	2,405	2,355	2,390	+25	+1.06	21,200	-
[6932]	26/07/14	2,354	2,369	2,335	2,365	+18	+0.77	29,900	-
[6932]	26/07/13	2,361	2,386	2,331	2,347	-33	-1.39	38,200	-
[6932]	26/07/10	2,362	2,400	2,362	2,380	+22	+0.93	39,700	-
[6932]	26/07/09	2,377	2,380	2,342	2,358	+1	+0.04	20,400	-
[6932]	26/07/08	2,410	2,410	2,357	2,357	-73	-3.00	42,800	-
[6932]	26/07/07	2,476	2,476	2,412	2,430	-28	-1.14	76,000	-
[6932]	26/07/06	2,475	2,501	2,458	2,458	+4	+0.16	28,700	-
[6932]	26/07/03	2,400	2,460	2,400	2,454	+50	+2.08	28,000	-
[6932]	26/07/02	2,336	2,408	2,336	2,404	+34	+1.43	35,900	-
[6932]	26/07/01	2,393	2,400	2,336	2,370	+19	+0.81	32,600	-
[6932]	26/06/30	2,372	2,372	2,316	2,351	-21	-0.89	36,200	-
[6932]	26/06/29	2,391	2,394	2,345	2,372	+3	+0.13	29,400	-
[6932]	26/06/26	2,370	2,417	2,357	2,369	-13	-0.55	33,200	-
[6932]	26/06/25	2,385	2,401	2,377	2,382	+12	+0.51	17,600	-
[6932]	26/06/24	2,350	2,399	2,347	2,370	+8	+0.34	23,400	-
[6932]	26/06/23	2,381	2,400	2,362	2,362	-48	-1.99	24,200	-
[6932]	26/06/22	2,377	2,418	2,360	2,410	+13	+0.54	40,500	-
[6932]	26/06/19	2,375	2,411	2,348	2,397	+61	+2.61	45,900	-
[6932]	26/06/18	2,327	2,349	2,308	2,336	+10	+0.43	29,800	-
[6932]	26/06/17	2,310	2,363	2,306	2,326	+13	+0.56	25,400	-
[6932]	26/06/16	2,360	2,360	2,305	2,313	-41	-1.74	31,900	-
[6932]	26/06/15	2,339	2,360	2,323	2,354	+42	+1.82	33,900	-
[6932]	26/06/12	2,357	2,357	2,288	2,312	+3	+0.13	40,700	-
[6932]	26/06/11	2,335	2,337	2,240	2,309	-76	-3.19	79,400	-
[6932]	26/06/10	2,376	2,396	2,341	2,385	+13	+0.55	49,400	-
[6932]	26/06/09	2,449	2,470	2,370	2,372	-63	-2.59	44,400	-
[6932]	26/06/08	2,473	2,473	2,381	2,435	-85	-3.37	50,500	-
[6932]	26/06/05	2,500	2,529	2,479	2,520	+41	+1.65	29,900	-
[6932]	26/06/04	2,491	2,507	2,465	2,479	-25	-1.00	35,400	-
[6932]	26/06/03	2,501	2,542	2,477	2,504	+5	+0.20	58,000	-
[6932]	26/06/02	2,534	2,534	2,438	2,499	-59	-2.31	101,000	-
[6932]	26/06/01	2,550	2,634	2,542	2,558	+13	+0.51	92,300	-
[6932]	26/05/29	2,507	2,590	2,486	2,545	+40	+1.60	53,700	-
[6932]	26/05/28	2,500	2,513	2,473	2,505	+4	+0.16	43,300	-
[6932]	26/05/27	2,566	2,566	2,498	2,501	-34	-1.34	36,700	-
[6932]	26/05/26	2,497	2,573	2,472	2,535	+42	+1.68	65,000	-
[6932]	26/05/25	2,480	2,500	2,466	2,493	+38	+1.55	32,200	-
[6932]	26/05/22	2,419	2,469	2,410	2,455	+36.0	+1.49	62,800	-
[6932]	26/05/21	2,350	2,438	2,348	2,419	+89.0	+3.82	87,500	-
[6932]	26/05/20	2,380	2,380	2,305	2,330	-56.0	-2.35	61,200	-
[6932]	26/05/19	2,434	2,434	2,366	2,386	-45.0	-1.85	63,000	-
[6932]	26/05/18	2,398	2,441	2,381	2,431	+31.0	+1.29	51,700	-
[6932]	26/05/15	2,426	2,432	2,380	2,400	-5.0	-0.21	67,600	-
[6932]	26/05/14	2,462	2,462	2,397	2,405	-43.0	-1.76	87,900	-
[6932]	26/05/13	2,461	2,463	2,419	2,448	-6.0	-0.24	87,000	-
[6932]	26/05/12	2,487	2,506	2,434	2,454	-29.0	-1.17	55,700	-
[6932]	26/05/11	2,531	2,548	2,473	2,483	-20.0	-0.80	52,800	-
[6932]	26/05/08	2,506	2,532	2,444	2,503	-22.0	-0.87	91,300	-
[6932]	26/05/07	2,599	2,600	2,525	2,525	-41.0	-1.60	109,800	-
[6932]	26/05/01	2,691	2,691	2,502	2,566	-225.0	-8.06	279,900	-
[6932]	26/04/30	2,799	2,831	2,786	2,791	-31.0	-1.10	116,400	-
[6932]	26/04/28	2,779	2,826	2,755	2,822	+93.0	+3.41	105,200	-
[6932]	26/04/27	2,670	2,736	2,639	2,729	+109	+4.16	99,900	-
[6932]	26/04/24	2,650	2,652	2,600	2,620	-11	-0.42	44,200	-
[6932]	26/04/23	2,634	2,656	2,613	2,631	-17	-0.64	37,900	-
[6932]	26/04/22	2,709	2,709	2,648	2,648	-58	-2.14	34,400	-
[6932]	26/04/21	2,694	2,709	2,672	2,706	+14	+0.52	34,900	-
[6932]	26/04/20	2,687	2,697	2,667	2,692	+34	+1.28	23,800	-
[6932]	26/04/17	2,696	2,696	2,639	2,658	-38	-1.41	31,200	-
[6932]	26/04/16	2,687	2,709	2,682	2,696	+5	+0.19	36,100	-
[6932]	26/04/15	2,712	2,730	2,658	2,691	-29	-1.07	42,500	-
[6932]	26/04/14	2,737	2,760	2,702	2,720	+20	+0.74	37,600	-
[6932]	26/04/13	2,695	2,722	2,670	2,700	-8	-0.30	34,000	-
[6932]	26/04/10	2,755	2,767	2,700	2,708	-10	-0.37	37,600	-
[6932]	26/04/09	2,715	2,725	2,673	2,718	+8	+0.30	38,200	-
[6932]	26/04/08	2,699	2,710	2,673	2,710	+54	+2.03	42,100	-
[6932]	26/04/07	2,640	2,677	2,632	2,656	+30	+1.14	57,900	-
[6932]	26/04/06	2,594	2,639	2,580	2,626	+29	+1.12	29,500	-
[6932]	26/04/03	2,588	2,619	2,574	2,597	+24	+0.93	42,800	-
[6932]	26/04/02	2,623	2,670	2,573	2,573	-18	-0.69	34,000	-
[6932]	26/04/01	2,558	2,592	2,542	2,591	+82	+3.27	29,900	-
[6932]	26/03/31	2,467	2,535	2,461	2,509	-8	-0.32	35,200	-
[6932]	26/03/30	2,453	2,533	2,440	2,517	-123	-4.66	55,000	-
[6932]	26/03/27	2,645	2,677	2,592	2,640	+19	+0.72	38,700	-
[6932]	26/03/26	2,689	2,689	2,615	2,621	-39	-1.47	27,200	-
[6932]	26/03/25	2,637	2,680	2,637	2,660	+73	+2.82	30,100	-
[6932]	26/03/24	2,588	2,618	2,558	2,587	+47	+1.85	42,600	-
[6932]	26/03/23	2,561	2,574	2,516	2,540	-111	-4.19	76,500	-
[6932]	26/03/19	2,745	2,750	2,646	2,651	-141	-5.05	68,800	-
[6932]	26/03/18	2,761	2,794	2,757	2,792	+39	+1.42	26,500	-
[6932]	26/03/17	2,802	2,802	2,748	2,753	-6	-0.22	20,300	-
[6932]	26/03/16	2,760	2,805	2,714	2,759	-16	-0.58	47,300	-
[6932]	26/03/13	2,750	2,782	2,745	2,775	-32	-1.14	38,400	-
[6932]	26/03/12	2,851	2,852	2,789	2,807	-81	-2.80	50,100	-
[6932]	26/03/11	2,904	2,929	2,881	2,888	+62	+2.19	49,900	-
[6932]	26/03/10	2,818	2,851	2,776	2,826	+88	+3.21	38,400	-
[6932]	26/03/09	2,730	2,755	2,640	2,738	-140	-4.86	92,200	-
[6932]	26/03/06	2,845	2,890	2,799	2,878	-17	-0.59	37,200	-
[6932]	26/03/05	2,883	2,941	2,850	2,895	+112	+4.02	64,500	-
[6932]	26/03/04	2,909	2,909	2,699	2,783	-232	-7.69	141,600	-
[6932]	26/03/03	3,010	3,100	2,970	3,015	+55	+1.86	164,900	-
[6932]	26/03/02	2,950	3,000	2,889	2,960	-24	-0.80	77,000	-
[6932]	26/02/27	2,905	2,986	2,854	2,984	+116	+4.04	102,500	-
[6932]	26/02/26	2,899	2,899	2,827	2,868	+11	+0.39	75,100	-
[6932]	26/02/25	2,888	2,906	2,854	2,857	+1	+0.04	45,200	-
[6932]	26/02/24	2,800	2,868	2,794	2,856	+65	+2.33	37,600	-
[6932]	26/02/20	2,862	2,862	2,771	2,791	-52	-1.83	71,100	-
[6932]	26/02/19	2,782	2,843	2,770	2,843	+28	+0.99	28,200	-
[6932]	26/02/18	2,815	2,847	2,794	2,815	+29	+1.04	78,600	-
[6932]	26/02/17	2,791	2,823	2,762	2,786	+8	+0.29	44,400	-
[6932]	26/02/16	2,783	2,802	2,763	2,778	+11	+0.40	38,700	-
[6932]	26/02/13	2,863	2,863	2,732	2,767	-90	-3.15	40,000	-
[6932]	26/02/12	2,890	2,890	2,787	2,857	-27	-0.94	120,800	-
[6932]	26/02/10	2,900	3,010	2,853	2,884	-18	-0.62	127,600	-
[6932]	26/02/09	2,934	2,934	2,790	2,902	-15	-0.51	261,700	-
[6932]	26/02/06	2,783	2,933	2,750	2,917	+133	+4.78	121,800	-
[6932]	26/02/05	2,723	2,913	2,715	2,784	+111	+4.15	124,900	-
[6932]	26/02/04	2,622	2,701	2,584	2,673	+46	+1.75	78,700	-
[6932]	26/02/03	2,548	2,631	2,529	2,627	+115	+4.58	93,800	-
[6932]	26/02/02	2,529	2,615	2,501	2,512	+132	+5.55	152,100	-
[6932]	26/01/30	2,389	2,395	2,363	2,380	-15	-0.63	42,700	-
[6932]	26/01/29	2,392	2,398	2,356	2,395	-11	-0.46	26,800	-
[6932]	26/01/28	2,422	2,422	2,373	2,406	-17	-0.70	36,100	-
[6932]	26/01/27	2,422	2,428	2,384	2,423	+1	+0.04	28,400	-
[6932]	26/01/26	2,432	2,439	2,414	2,422	-35	-1.42	39,500	-
[6932]	26/01/23	2,471	2,483	2,440	2,457	+13	+0.53	44,500	-
[6932]	26/01/22	2,419	2,452	2,419	2,444	+44	+1.83	33,900	-
[6932]	26/01/21	2,388	2,420	2,378	2,400	-34	-1.40	32,800	-
[6932]	26/01/20	2,440	2,445	2,410	2,434	-3	-0.12	32,400	-
[6932]	26/01/19	2,476	2,476	2,417	2,437	-43	-1.73	38,400	-
[6932]	26/01/16	2,483	2,484	2,426	2,480	+5	+0.20	47,100	-
[6932]	26/01/15	2,488	2,498	2,452	2,475	-27	-1.08	83,000	-
[6932]	26/01/14	2,490	2,504	2,483	2,502	+19	+0.77	38,400	-
[6932]	26/01/13	2,577	2,577	2,464	2,483	-31	-1.23	87,000	-
[6932]	26/01/09	2,559	2,560	2,506	2,514	-15	-0.59	36,500	-
[6932]	26/01/08	2,560	2,560	2,529	2,529	-29	-1.13	33,700	-
[6932]	26/01/07	2,506	2,559	2,506	2,558	+52	+2.08	51,900	-
[6932]	26/01/06	2,480	2,535	2,467	2,506	+50	+2.04	55,700	-
[6932]	26/01/05	2,456	2,479	2,434	2,456	+17	+0.70	53,400	-
[6932]	25/12/30	2,455	2,460	2,420	2,439	+3	+0.12	35,800	-
[6932]	25/12/29	2,385	2,445	2,355	2,436	+51	+2.14	64,000	-
[6932]	25/12/26	2,440	2,445	2,369	2,385	-51	-2.09	46,300	-
[6932]	25/12/25	2,430	2,450	2,409	2,436	+19	+0.79	30,500	-
[6932]	25/12/24	2,490	2,490	2,400	2,417	-60	-2.42	48,400	-
[6932]	25/12/23	2,390	2,493	2,381	2,477	+73	+3.04	62,900	-
[6932]	25/12/22	2,393	2,415	2,375	2,404	+24	+1.01	50,300	-
[6932]	25/12/19	2,282	2,380	2,282	2,380	+101	+4.43	55,000	-
[6932]	25/12/18	2,265	2,345	2,230	2,279	+33	+1.47	87,400	-
[6932]	25/12/17	2,221	2,248	2,196	2,246	+25	+1.13	25,300	-
[6932]	25/12/16	2,255	2,255	2,219	2,221	-30	-1.33	21,800	-
[6932]	25/12/15	2,235	2,251	2,203	2,251	+11	+0.49	34,100	-
[6932]	25/12/12	2,186	2,250	2,186	2,240	+54	+2.47	62,000	-
[6932]	25/12/11	2,190	2,203	2,176	2,186	-2	-0.09	39,500	-
[6932]	25/12/10	2,176	2,188	2,159	2,188	+23	+1.06	62,400	-
[6932]	25/12/09	2,182	2,199	2,153	2,165	-17	-0.78	51,900	-
[6932]	25/12/08	2,165	2,204	2,162	2,182	+31	+1.44	33,200	-
[6932]	25/12/05	2,173	2,190	2,151	2,151	-22	-1.01	32,500	-
[6932]	25/12/04	2,127	2,173	2,127	2,173	+47	+2.21	35,800	-
[6932]	25/12/03	2,138	2,149	2,125	2,126	+1	+0.05	29,700	-
[6932]	25/12/02	2,179	2,197	2,120	2,125	-52	-2.39	42,900	-
[6932]	25/12/01	2,197	2,222	2,160	2,177	+9	+0.42	50,600	-
[6932]	25/11/28	2,147	2,168	2,145	2,168	+26	+1.21	25,200	-
[6932]	25/11/27	2,151	2,159	2,142	2,142	-12	-0.56	31,100	-
[6932]	25/11/26	2,141	2,158	2,137	2,154	+15	+0.70	22,700	-
[6932]	25/11/25	2,160	2,170	2,125	2,139	-17	-0.79	33,400	-
[6932]	25/11/21	2,145	2,167	2,138	2,156	+7	+0.33	19,800	-
[6932]	25/11/20	2,163	2,180	2,142	2,149	+6	+0.28	31,300	-
[6932]	25/11/19	2,095	2,150	2,072	2,143	+48	+2.29	67,600	-
[6932]	25/11/18	2,137	2,145	2,091	2,095	-50	-2.33	42,300	-
[6932]	25/11/17	2,169	2,175	2,115	2,145	-11	-0.51	29,800	-
[6932]	25/11/14	2,160	2,175	2,144	2,156	-16	-0.74	49,100	-
[6932]	25/11/13	2,143	2,173	2,122	2,172	+51	+2.40	40,900	-
[6932]	25/11/12	2,094	2,138	2,078	2,121	+29	+1.39	50,000	-
[6932]	25/11/11	2,074	2,092	2,064	2,092	+34	+1.65	44,800	-
[6932]	25/11/10	2,078	2,098	2,058	2,058	0	0.00	43,300	-
[6932]	25/11/07	2,060	2,080	2,034	2,058	-34	-1.63	109,400	-
[6932]	25/11/06	2,092	2,117	2,080	2,092	+7	+0.34	74,300	-
[6932]	25/11/05	2,065	2,091	2,030	2,085	-14	-0.67	154,300	-
[6932]	25/11/04	2,060	2,136	2,021	2,099	-161	-7.12	327,900	-
[6932]	25/10/31	2,296	2,314	2,256	2,260	-36	-1.57	79,900	-
[6932]	25/10/30	2,290	2,320	2,290	2,296	-1	-0.04	62,700	-
[6932]	25/10/29	2,370	2,377	2,285	2,297	-80	-3.37	73,900	-
[6932]	25/10/28	2,420	2,421	2,366	2,377	-38	-1.57	91,300	-
[6932]	25/10/27	2,350	2,576	2,348	2,415	+81	+3.47	168,700	-
[6932]	25/10/24	2,321	2,345	2,312	2,334	+20	+0.86	42,700	-
[6932]	25/10/23	2,264	2,314	2,262	2,314	+32	+1.40	35,800	-
[6932]	25/10/22	2,262	2,299	2,258	2,282	+27	+1.20	62,500	-
[6932]	25/10/21	2,289	2,298	2,255	2,255	-30	-1.31	28,500	-
[6932]	25/10/20	2,266	2,285	2,259	2,285	+51	+2.28	24,500	-
[6932]	25/10/17	2,280	2,280	2,230	2,234	-50	-2.19	32,000	-
[6932]	25/10/16	2,278	2,294	2,273	2,284	+19	+0.84	15,900	-
[6932]	25/10/15	2,215	2,275	2,215	2,265	+37	+1.66	41,200	-
[6932]	25/10/14	2,200	2,264	2,199	2,228	-22	-0.98	65,700	-
[6932]	25/10/10	2,283	2,283	2,222	2,250	-65	-2.81	66,900	-
[6932]	25/10/09	2,304	2,320	2,295	2,315	+35	+1.54	35,500	-
[6932]	25/10/08	2,262	2,309	2,262	2,280	+3	+0.13	31,700	-
[6932]	25/10/07	2,298	2,317	2,277	2,277	-40	-1.73	48,000	-
[6932]	25/10/06	2,309	2,318	2,285	2,317	+74	+3.30	68,100	-
[6932]	25/10/03	2,191	2,253	2,191	2,243	+35	+1.59	46,000	-
[6932]	25/10/02	2,187	2,216	2,167	2,208	+27	+1.24	56,500	-
[6932]	25/10/01	2,200	2,200	2,160	2,181	-27	-1.22	71,200	-
[6932]	25/09/30	2,233	2,233	2,199	2,208	-36	-1.60	74,200	-
[6932]	25/09/29	2,260	2,277	2,216	2,244	-11	-0.49	42,900	-
[6932]	25/09/26	2,250	2,274	2,244	2,255	+3	+0.13	36,600	-
[6932]	25/09/25	2,243	2,258	2,243	2,252	-5	-0.22	19,200	-
[6932]	25/09/24	2,262	2,269	2,242	2,257	-3	-0.13	37,000	-
[6932]	25/09/22	2,243	2,260	2,238	2,260	+25	+1.12	35,300	-
[6932]	25/09/19	2,231	2,256	2,220	2,235	+7	+0.31	54,500	-
[6932]	25/09/18	2,203	2,236	2,196	2,228	+27	+1.23	34,600	-
[6932]	25/09/17	2,231	2,231	2,190	2,201	-17	-0.77	62,600	-
[6932]	25/09/16	2,238	2,243	2,218	2,218	-3	-0.14	39,400	-
[6932]	25/09/12	2,230	2,243	2,214	2,221	+1	+0.05	46,300	-
[6932]	25/09/11	2,225	2,230	2,216	2,220	-5	-0.22	25,000	-
[6932]	25/09/10	2,240	2,240	2,214	2,225	+3	+0.14	22,300	-
[6932]	25/09/09	2,264	2,280	2,212	2,222	-41	-1.81	40,200	-
[6932]	25/09/08	2,280	2,285	2,250	2,263	-13	-0.57	42,400	-
[6932]	25/09/05	2,240	2,276	2,229	2,276	+38	+1.70	46,700	-