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
[6941]	26/10/29	7,920	7,960	7,520	7,780	-50.0	-0.64	465,100	143,594,831,872
[6941]	26/10/28	7,890	7,960	7,620	7,830	+210.0	+2.76	254,300	144,517,677,056
[6941]	26/10/27	7,600	7,790	7,500	7,620	+320.0	+4.38	267,400	140,641,730,560
[6941]	26/10/26	7,390	7,570	7,250	7,300	-230.0	-3.05	312,400	134,735,519,744
[6941]	26/10/23	7,400	7,620	7,030	7,530	-70.0	-0.92	477,200	138,980,605,952
[6941]	26/10/22	8,350	8,400	7,440	7,600	-740.0	-8.87	391,200	140,272,599,040
[6941]	26/10/21	8,410	8,530	8,210	8,340	+230.0	+2.84	251,000	153,930,711,040
[6941]	26/10/20	8,590	8,670	8,080	8,110	-590.0	-6.78	378,100	149,685,616,640
[6941]	26/10/19	8,280	8,820	8,190	8,700	-30.0	-0.34	437,700	160,575,209,472
[6941]	26/10/16	8,880	8,940	8,560	8,730	+20.0	+0.23	297,600	161,128,906,752
[6941]	26/10/15	9,630	9,680	8,670	8,710	-1,370.0	-13.59	524,600	160,759,775,232
[6941]	26/10/14	10,110	10,490	9,950	10,080	0	+0.00	294,600	186,045,759,488
[6941]	26/10/13	9,920	10,200	9,830	10,080	-250.0	-2.42	378,000	186,045,759,488
[6941]	26/10/09	9,560	10,510	9,510	10,330	+620.0	+6.39	594,800	190,659,985,408
[6941]	26/10/08	10,040	10,100	9,680	9,710	-440.0	-4.33	347,500	179,216,695,296
[6941]	26/10/07	10,070	10,270	9,730	10,150	-50.0	-0.49	369,100	187,337,736,192
[6941]	26/10/06	9,890	10,250	9,850	10,200	+250.0	+2.51	320,000	188,260,581,376
[6941]	26/10/05	9,920	10,080	9,760	9,950	+330.0	+3.43	393,700	183,646,355,456
[6941]	26/10/02	9,310	9,760	9,260	9,620	+300.0	+3.22	325,000	177,555,570,688
[6941]	26/10/01	8,980	9,400	8,940	9,320	+450.0	+5.07	465,700	172,018,499,584
[6941]	26/09/30	8,790	8,990	8,780	8,870	+370.0	+4.35	395,800	163,712,876,544
[6941]	26/09/29	8,380	8,510	8,350	8,500	+20.0	+0.24	177,100	156,883,812,352
[6941]	26/09/28	8,640	8,730	8,410	8,480	-80.0	-0.93	222,900	156,514,680,832
[6941]	26/09/25	8,560	8,650	8,420	8,560	+100.0	+1.18	226,300	157,991,239,680
[6941]	26/09/24	8,320	8,590	8,240	8,460	+440.0	+5.49	391,800	156,145,549,312
[6941]	26/09/18	7,820	8,050	7,800	8,020	+350.0	+4.56	341,200	148,024,492,032
[6941]	26/09/17	7,970	7,980	7,590	7,670	-170.0	-2.17	209,700	141,564,575,744
[6941]	26/09/16	7,410	7,870	7,410	7,840	+350.0	+4.67	239,600	144,702,259,200
[6941]	26/09/15	7,240	7,550	7,230	7,490	+110.0	+1.49	162,100	138,242,326,528
[6941]	26/09/14	7,330	7,440	7,290	7,380	-250.0	-3.28	223,300	136,212,070,400
[6941]	26/09/11	7,240	7,770	7,210	7,630	-60.0	-0.78	390,900	140,826,296,320
[6941]	26/09/10	7,530	7,690	7,350	7,690	+60.0	+0.79	169,900	141,933,707,264
[6941]	26/09/09	7,270	7,720	7,250	7,630	+420.0	+5.83	324,400	140,826,296,320
[6941]	26/09/08	7,610	7,720	7,210	7,210	-520.0	-6.73	223,800	133,074,395,136
[6941]	26/09/07	7,680	7,780	7,580	7,730	+180.0	+2.38	190,600	142,671,986,688
[6941]	26/09/04	7,470	7,610	7,390	7,550	+180.0	+2.44	184,900	139,349,753,856
[6941]	26/09/03	7,520	7,540	7,260	7,370	-150.0	-1.99	311,500	136,027,496,448
[6941]	26/09/02	7,690	7,690	7,480	7,520	-350.0	-4.45	292,400	138,796,040,192
[6941]	26/09/01	7,990	8,070	7,810	7,870	-230.0	-2.84	222,200	145,255,956,480
[6941]	26/08/31	7,700	8,130	7,610	8,100	+250.0	+3.18	500,300	149,501,050,880
[6941]	26/08/28	8,110	8,190	7,810	7,850	-290.0	-3.56	306,900	144,886,824,960
[6941]	26/08/27	8,120	8,300	7,790	8,140	+280.0	+3.56	342,200	150,239,330,304
[6941]	26/08/26	7,940	7,940	7,700	7,860	-90.0	-1.13	179,900	145,071,390,720
[6941]	26/08/25	7,660	7,990	7,580	7,950	+180.0	+2.32	247,900	146,732,515,328
[6941]	26/08/24	7,710	7,970	7,630	7,770	-90.0	-1.15	288,100	143,410,266,112
[6941]	26/08/21	7,780	7,950	7,670	7,860	-150.0	-1.87	254,100	145,071,390,720
[6941]	26/08/20	8,000	8,080	7,780	8,010	-30.0	-0.37	359,900	147,839,926,272
[6941]	26/08/19	8,240	8,340	8,030	8,040	-730.0	-8.32	526,900	148,393,639,936
[6941]	26/08/18	9,040	9,450	8,750	8,770	-270.0	-2.99	395,100	161,867,186,176
[6941]	26/08/17	8,390	9,120	8,340	9,040	+660.0	+7.88	393,400	166,850,560,000
[6941]	26/08/14	8,570	8,740	8,300	8,380	-120.0	-1.41	250,700	154,668,990,464
[6941]	26/08/13	8,650	8,760	8,400	8,500	+260.0	+3.16	315,200	156,883,812,352
[6941]	26/08/12	8,150	8,440	8,060	8,240	+40.0	+0.49	315,100	152,085,020,672
[6941]	26/08/10	8,200	8,490	8,170	8,200	+100.0	+1.23	463,700	151,346,741,248
[6941]	26/08/07	8,890	8,960	7,810	8,100	-530.0	-6.14	869,600	149,501,050,880
[6941]	26/08/06	9,300	9,380	8,320	8,630	-1,630.0	-15.89	1,345,200	159,283,216,384
[6941]	26/08/05	9,840	10,370	9,800	10,260	+1,120.0	+12.25	654,200	189,367,992,320
[6941]	26/08/04	8,940	9,250	8,880	9,140	+500.0	+5.79	423,400	168,696,250,368
[6941]	26/08/03	8,280	8,780	8,070	8,640	+60.0	+0.70	399,600	159,467,782,144
[6941]	26/07/31	8,410	8,780	8,270	8,580	+920.0	+12.01	450,200	158,360,371,200
[6941]	26/07/30	7,500	7,830	7,230	7,660	+230.0	+3.10	386,500	141,380,009,984
[6941]	26/07/29	8,400	8,400	7,230	7,430	-830.0	-10.05	387,600	137,134,915,584
[6941]	26/07/28	8,490	8,500	8,190	8,260	-980.0	-10.61	283,000	152,454,152,192
[6941]	26/07/27	9,200	9,280	8,720	9,240	+110.0	+1.20	180,600	170,541,940,736
[6941]	26/07/24	9,300	9,370	8,960	9,130	-270.0	-2.87	213,700	168,511,684,608
[6941]	26/07/23	9,740	9,830	9,320	9,400	+20.0	+0.21	188,500	173,495,042,048
[6941]	26/07/22	9,330	9,810	9,300	9,380	+380.0	+4.22	286,500	173,125,910,528
[6941]	26/07/21	8,700	9,040	8,410	9,000	+450.0	+5.26	239,100	166,112,280,576
[6941]	26/07/17	8,580	8,660	8,200	8,550	-600	-6.56	361,600	-
[6941]	26/07/16	9,380	9,530	9,020	9,150	-250	-2.66	270,000	-
[6941]	26/07/15	8,980	9,460	8,970	9,400	+460	+5.15	264,300	-
[6941]	26/07/14	8,700	8,980	8,470	8,940	+50	+0.56	249,500	-
[6941]	26/07/13	9,100	9,500	8,760	8,890	-340	-3.68	226,000	-
[6941]	26/07/10	9,120	9,650	9,080	9,230	+710	+8.33	417,600	-
[6941]	26/07/09	8,600	8,710	8,460	8,520	+140	+1.67	192,900	-
[6941]	26/07/08	8,560	9,030	8,370	8,380	-290	-3.34	254,400	-
[6941]	26/07/07	9,040	9,110	8,620	8,670	-470	-5.14	285,700	-
[6941]	26/07/06	9,270	9,340	8,970	9,140	-280	-2.97	218,900	-
[6941]	26/07/03	8,700	9,420	8,630	9,420	+310	+3.40	299,900	-
[6941]	26/07/02	9,300	9,300	8,810	9,110	-620	-6.37	282,900	-
[6941]	26/07/01	9,950	10,140	9,550	9,730	+210	+2.21	295,700	-
[6941]	26/06/30	9,740	9,770	9,390	9,520	-160	-1.65	360,600	-
[6941]	26/06/29	9,980	10,070	9,390	9,680	-580	-5.65	558,100	-
[6941]	26/06/26	10,470	10,680	9,970	10,260	-620	-5.70	333,000	-
[6941]	26/06/25	10,680	11,100	10,370	10,880	+950	+9.57	388,400	-
[6941]	26/06/24	10,000	10,550	9,560	9,930	-240	-2.36	366,600	-
[6941]	26/06/23	11,290	11,420	10,170	10,170	-1,070	-9.52	383,100	-
[6941]	26/06/22	10,510	11,310	10,510	11,240	+650	+6.14	340,700	-
[6941]	26/06/19	10,640	11,070	10,280	10,590	+550	+5.48	500,000	-
[6941]	26/06/18	9,810	10,340	9,800	10,040	+250	+2.55	276,600	-
[6941]	26/06/17	9,650	10,080	9,640	9,790	-220	-2.20	282,000	-
[6941]	26/06/16	9,780	10,220	9,590	10,010	+270	+2.77	283,300	-
[6941]	26/06/15	9,750	9,820	9,520	9,740	+620	+6.80	319,200	-
[6941]	26/06/12	9,030	9,430	8,960	9,120	+370	+4.23	345,400	-
[6941]	26/06/11	8,160	8,840	8,090	8,750	+90	+1.04	262,500	-
[6941]	26/06/10	9,000	9,040	8,660	8,660	-640	-6.88	316,500	-
[6941]	26/06/09	9,220	9,400	8,820	9,300	+380	+4.26	375,800	-
[6941]	26/06/08	8,850	9,090	8,630	8,920	-830	-8.51	422,600	-
[6941]	26/06/05	9,600	9,940	9,100	9,750	-90	-0.91	333,000	-
[6941]	26/06/04	9,740	10,040	9,440	9,840	-50	-0.51	368,100	-
[6941]	26/06/03	10,050	10,430	9,890	9,890	+290	+3.02	527,000	-
[6941]	26/06/02	9,990	10,020	9,420	9,600	-480	-4.76	597,800	-
[6941]	26/06/01	9,150	10,210	9,150	10,080	+1,360	+15.60	799,000	-
[6941]	26/05/29	8,680	8,900	8,540	8,720	+190	+2.23	1,099,500	-
[6941]	26/05/28	8,350	8,590	8,160	8,530	-80	-0.93	468,100	-
[6941]	26/05/27	8,570	9,050	8,530	8,610	+230	+2.74	752,900	-
[6941]	26/05/26	8,700	8,700	8,150	8,380	-210	-2.44	341,600	-
[6941]	26/05/25	8,530	8,710	8,430	8,590	+310	+3.74	394,000	-
[6941]	26/05/22	8,250	8,520	8,220	8,280	+350.0	+4.41	471,500	-
[6941]	26/05/21	8,300	8,360	7,860	7,930	-220.0	-2.70	610,400	-
[6941]	26/05/20	8,410	8,490	7,970	8,150	-380.0	-4.45	459,300	-
[6941]	26/05/19	9,380	9,590	8,460	8,530	-1,000.0	-10.49	550,200	-
[6941]	26/05/18	9,740	9,800	9,240	9,530	-130.0	-1.35	313,200	-
[6941]	26/05/15	9,890	10,500	9,550	9,660	-230.0	-2.33	659,800	-
[6941]	26/05/14	10,580	11,040	9,820	9,890	-1,290.0	-11.54	1,101,700	-
[6941]	26/05/13	10,660	11,250	10,610	11,180	+220	+2.01	440,700	-
[6941]	26/05/12	11,260	11,330	10,890	10,960	+160	+1.48	401,100	-
[6941]	26/05/11	10,770	10,970	10,680	10,800	+20	+0.19	281,400	-
[6941]	26/05/08	10,450	10,830	10,450	10,780	+150	+1.41	264,100	-
[6941]	26/05/07	10,950	11,020	10,540	10,630	+510	+5.04	485,500	-
[6941]	26/05/01	9,860	10,220	9,810	10,120	-270	-2.60	234,800	-
[6941]	26/04/30	10,240	10,580	10,130	10,390	+330	+3.28	306,100	-
[6941]	26/04/28	10,180	10,260	9,880	10,060	-50	-0.49	283,500	-
[6941]	26/04/27	10,420	10,560	10,070	10,110	-340	-3.25	250,100	-
[6941]	26/04/24	10,380	10,570	10,220	10,450	+210	+2.05	248,700	-
[6941]	26/04/23	10,470	10,690	10,000	10,240	-110	-1.06	603,500	-
[6941]	26/04/22	10,850	10,930	10,190	10,350	-510	-4.70	547,400	-
[6941]	26/04/21	10,720	11,300	10,600	10,860	+410	+3.92	457,600	-
[6941]	26/04/20	10,350	10,590	10,200	10,450	+20	+0.19	250,200	-
[6941]	26/04/17	10,800	10,820	10,380	10,430	-300	-2.80	340,400	-
[6941]	26/04/16	10,370	10,890	10,340	10,730	+760	+7.62	528,300	-
[6941]	26/04/15	9,930	10,240	9,850	9,970	-30	-0.30	494,700	-
[6941]	26/04/14	9,840	10,160	9,670	10,000	+760	+8.23	577,100	-
[6941]	26/04/13	9,160	9,480	9,090	9,240	+80	+0.87	445,000	-
[6941]	26/04/10	9,100	9,280	8,990	9,160	+210	+2.35	220,600	-
[6941]	26/04/09	8,860	9,030	8,750	8,950	+10	+0.11	214,200	-
[6941]	26/04/08	8,720	8,940	8,600	8,940	+820	+10.10	471,700	-
[6941]	26/04/07	8,280	8,300	8,010	8,120	-60	-0.73	115,500	-
[6941]	26/04/06	8,150	8,310	8,140	8,180	+50	+0.62	155,000	-
[6941]	26/04/03	8,330	8,380	8,080	8,130	+270	+3.44	163,000	-
[6941]	26/04/02	8,160	8,270	7,780	7,860	-290	-3.56	274,700	-
[6941]	26/04/01	7,980	8,150	7,830	8,150	+770	+10.43	305,000	-
[6941]	26/03/31	7,400	7,680	7,300	7,380	-390	-5.02	396,700	-
[6941]	26/03/30	7,680	7,790	7,530	7,770	-430	-5.24	365,300	-
[6941]	26/03/27	8,110	8,250	7,860	8,200	-510	-5.86	403,800	-
[6941]	26/03/26	8,760	8,920	8,520	8,710	-120	-1.36	249,500	-
[6941]	26/03/25	8,690	8,940	8,670	8,830	+490	+5.88	252,200	-
[6941]	26/03/24	8,500	8,680	8,080	8,340	+250	+3.09	268,900	-
[6941]	26/03/23	8,320	8,410	7,960	8,090	-730	-8.28	352,600	-
[6941]	26/03/19	8,910	9,010	8,720	8,820	-410	-4.44	316,800	-
[6941]	26/03/18	8,830	9,230	8,720	9,230	+550	+6.34	250,600	-
[6941]	26/03/17	9,280	9,360	8,610	8,680	-450	-4.93	302,700	-
[6941]	26/03/16	8,850	9,230	8,850	9,130	+220	+2.47	282,700	-
[6941]	26/03/13	8,710	9,040	8,680	8,910	-100	-1.11	240,900	-
[6941]	26/03/12	9,270	9,390	8,860	9,010	-500	-5.26	337,900	-
[6941]	26/03/11	8,980	9,640	8,950	9,510	+680	+7.70	630,000	-
[6941]	26/03/10	8,320	8,830	8,310	8,830	+790	+9.83	519,100	-
[6941]	26/03/09	8,210	8,300	7,610	8,040	-1,070	-11.75	735,000	-
[6941]	26/03/06	8,690	9,190	8,610	9,110	+270	+3.05	504,100	-
[6941]	26/03/05	8,570	9,440	8,540	8,840	+850	+10.64	864,600	-
[6941]	26/03/04	8,010	8,400	7,790	7,990	-400	-4.77	607,500	-
[6941]	26/03/03	8,450	8,950	8,390	8,390	+20	+0.24	644,300	-
[6941]	26/03/02	8,200	8,430	8,150	8,370	-40	-0.48	281,700	-
[6941]	26/02/27	8,290	8,500	8,220	8,410	-310	-3.56	446,300	-
[6941]	26/02/26	9,180	9,190	8,490	8,720	-310	-3.43	519,800	-
[6941]	26/02/25	8,790	9,110	8,580	9,030	+150	+1.69	394,900	-
[6941]	26/02/24	8,390	9,020	8,320	8,880	+500	+5.97	438,400	-
[6941]	26/02/20	8,170	8,520	8,140	8,380	+60	+0.72	306,100	-
[6941]	26/02/19	8,380	8,560	8,320	8,320	-60	-0.72	195,800	-
[6941]	26/02/18	8,280	8,560	8,200	8,380	+50	+0.60	297,900	-
[6941]	26/02/17	8,460	8,560	8,230	8,330	-120	-1.42	231,400	-
[6941]	26/02/16	8,400	8,690	8,340	8,450	+120	+1.44	288,100	-
[6941]	26/02/13	8,720	8,800	8,330	8,330	-520	-5.88	375,900	-
[6941]	26/02/12	8,830	9,230	8,750	8,850	+170	+1.96	636,900	-
[6941]	26/02/10	8,710	8,950	8,540	8,680	-40	-0.46	398,300	-
[6941]	26/02/09	9,200	9,200	8,650	8,720	-250	-2.79	801,100	-
[6941]	26/02/06	7,880	8,970	7,810	8,970	+1,240	+16.04	1,802,700	-
[6941]	26/02/05	7,730	7,730	7,640	7,730	+1,000	+14.86	536,800	-
[6941]	26/02/04	6,310	6,900	6,260	6,730	+340	+5.32	1,448,700	-
[6941]	26/02/03	6,280	6,420	6,120	6,390	+510	+8.67	845,000	-
[6941]	26/02/02	5,950	6,220	5,870	5,880	-10	-0.17	437,800	-
[6941]	26/01/30	5,850	5,930	5,800	5,890	-10	-0.17	174,600	-
[6941]	26/01/29	6,130	6,130	5,840	5,900	-30	-0.51	174,000	-
[6941]	26/01/28	5,940	5,990	5,830	5,930	-110	-1.82	188,400	-
[6941]	26/01/27	5,940	6,090	5,920	6,040	+100	+1.68	161,700	-
[6941]	26/01/26	6,010	6,080	5,890	5,940	-260	-4.19	193,000	-
[6941]	26/01/23	6,140	6,280	6,040	6,200	-40	-0.64	215,000	-
[6941]	26/01/22	6,090	6,320	6,030	6,240	+270	+4.52	260,600	-
[6941]	26/01/21	5,990	6,150	5,950	5,970	-200	-3.24	280,700	-
[6941]	26/01/20	6,220	6,280	6,100	6,170	-120	-1.91	153,800	-
[6941]	26/01/19	6,350	6,370	6,210	6,290	+40	+0.64	262,700	-
[6941]	26/01/16	6,200	6,340	6,050	6,250	+80	+1.30	257,100	-
[6941]	26/01/15	6,020	6,170	6,000	6,170	+100	+1.65	184,400	-
[6941]	26/01/14	6,010	6,100	5,980	6,070	+60	+1.00	142,600	-
[6941]	26/01/13	6,040	6,140	5,960	6,010	+270	+4.70	295,300	-
[6941]	26/01/09	5,850	5,890	5,720	5,740	-110	-1.88	174,200	-
[6941]	26/01/08	6,030	6,120	5,850	5,850	-100	-1.68	196,500	-
[6941]	26/01/07	5,930	6,080	5,880	5,950	+60	+1.02	230,100	-
[6941]	26/01/06	5,940	6,060	5,810	5,890	+10	+0.17	230,900	-
[6941]	26/01/05	5,910	5,930	5,790	5,880	+30	+0.51	151,300	-
[6941]	25/12/30	5,830	5,890	5,760	5,850	-50	-0.85	119,100	-
[6941]	25/12/29	5,890	6,020	5,820	5,900	+20	+0.34	153,500	-
[6941]	25/12/26	5,850	5,900	5,790	5,880	+30	+0.51	116,000	-
[6941]	25/12/25	5,760	5,930	5,760	5,850	+70	+1.21	159,600	-
[6941]	25/12/24	5,700	5,910	5,690	5,780	+100	+1.76	193,600	-
[6941]	25/12/23	5,750	5,750	5,620	5,680	-70	-1.22	108,200	-
[6941]	25/12/22	5,800	5,850	5,740	5,750	+180	+3.23	232,400	-
[6941]	25/12/19	5,540	5,630	5,530	5,570	+100	+1.83	169,500	-
[6941]	25/12/18	5,450	5,620	5,370	5,470	-280	-4.87	247,100	-
[6941]	25/12/17	5,540	5,880	5,430	5,750	+290	+5.31	339,200	-
[6941]	25/12/16	5,710	5,720	5,460	5,460	-300	-5.21	341,500	-
[6941]	25/12/15	5,640	5,820	5,590	5,760	-120	-2.04	300,800	-
[6941]	25/12/12	5,980	6,040	5,780	5,880	-70	-1.18	240,000	-
[6941]	25/12/11	5,880	5,970	5,740	5,950	+120	+2.06	177,900	-
[6941]	25/12/10	6,120	6,170	5,780	5,830	-190	-3.16	265,600	-
[6941]	25/12/09	5,970	6,060	5,900	6,020	+60	+1.01	255,700	-
[6941]	25/12/08	6,030	6,060	5,920	5,960	+30	+0.51	218,100	-
[6941]	25/12/05	5,770	5,970	5,730	5,930	+140	+2.42	221,900	-
[6941]	25/12/04	5,930	5,960	5,750	5,790	-70	-1.19	200,500	-
[6941]	25/12/03	5,830	5,930	5,740	5,860	+130	+2.27	202,800	-
[6941]	25/12/02	5,950	6,050	5,690	5,730	-160	-2.72	240,600	-
[6941]	25/12/01	5,950	6,000	5,700	5,890	+90	+1.55	229,700	-
[6941]	25/11/28	5,880	5,930	5,800	5,800	-60	-1.02	152,900	-
[6941]	25/11/27	5,740	5,910	5,740	5,860	+170	+2.99	190,300	-
[6941]	25/11/26	5,760	5,820	5,660	5,690	-30	-0.52	190,900	-
[6941]	25/11/25	5,840	5,940	5,720	5,720	+80	+1.42	242,900	-
[6941]	25/11/21	5,860	5,910	5,640	5,640	-460	-7.54	315,100	-
[6941]	25/11/20	6,120	6,310	6,030	6,100	+450	+7.96	386,700	-
[6941]	25/11/19	5,610	5,800	5,500	5,650	-50	-0.88	229,400	-
[6941]	25/11/18	5,840	5,870	5,600	5,700	-240	-4.04	289,900	-
[6941]	25/11/17	5,700	5,980	5,680	5,940	+270	+4.76	337,200	-
[6941]	25/11/14	5,770	5,900	5,630	5,670	-300	-5.03	410,800	-
[6941]	25/11/13	5,610	6,080	5,530	5,970	+270	+4.74	602,500	-
[6941]	25/11/12	5,520	6,050	5,500	5,700	-320	-5.32	750,900	-
[6941]	25/11/11	5,620	6,520	5,610	6,020	+500	+9.06	1,603,400	-
[6941]	25/11/10	5,300	5,560	5,200	5,520	+250	+4.74	546,200	-
[6941]	25/11/07	5,120	5,290	4,955	5,270	+320	+6.46	1,097,500	-
[6941]	25/11/06	4,950	4,950	4,905	4,950	+700	+16.47	338,900	-
[6941]	25/11/05	4,185	4,285	4,020	4,250	-285	-6.28	653,000	-
[6941]	25/11/04	4,585	4,695	4,530	4,535	-50	-1.09	429,200	-
[6941]	25/10/31	4,490	4,590	4,455	4,585	+120	+2.69	501,900	-
[6941]	25/10/30	4,275	4,515	4,255	4,465	+250	+5.93	677,300	-
[6941]	25/10/29	4,200	4,350	4,170	4,215	+60	+1.44	319,500	-
[6941]	25/10/28	4,245	4,280	4,140	4,155	+190	+4.79	316,700	-
[6941]	25/10/27	3,905	3,970	3,860	3,965	+130	+3.39	152,000	-
[6941]	25/10/24	3,705	3,835	3,705	3,835	+160	+4.35	154,900	-
[6941]	25/10/23	3,615	3,690	3,615	3,675	-10	-0.27	127,500	-
[6941]	25/10/22	3,705	3,730	3,640	3,685	-50	-1.34	145,700	-
[6941]	25/10/21	3,825	3,835	3,735	3,735	-80	-2.10	111,400	-
[6941]	25/10/20	3,735	3,835	3,695	3,815	+150	+4.09	117,600	-
[6941]	25/10/17	3,680	3,785	3,665	3,665	-85	-2.27	195,900	-
[6941]	25/10/16	3,660	3,750	3,660	3,750	+130	+3.59	148,700	-
[6941]	25/10/15	3,525	3,640	3,510	3,620	+100	+2.84	112,300	-
[6941]	25/10/14	3,620	3,690	3,510	3,520	-170	-4.61	159,500	-
[6941]	25/10/10	3,760	3,785	3,670	3,690	-105	-2.77	94,600	-
[6941]	25/10/09	3,820	3,830	3,770	3,795	+35	+0.93	96,400	-
[6941]	25/10/08	3,800	3,825	3,730	3,760	-95	-2.46	137,600	-
[6941]	25/10/07	3,810	3,970	3,790	3,855	+60	+1.58	368,700	-
[6941]	25/10/06	3,855	3,855	3,755	3,795	+80	+2.15	216,200	-
[6941]	25/10/03	3,560	3,715	3,560	3,715	+155	+4.35	284,100	-
[6941]	25/10/02	3,455	3,595	3,455	3,560	+145	+4.25	208,600	-
[6941]	25/10/01	3,515	3,535	3,405	3,415	-100	-2.84	129,700	-
[6941]	25/09/30	3,605	3,630	3,480	3,515	-90	-2.50	168,500	-
[6941]	25/09/29	3,595	3,610	3,560	3,605	-20	-0.55	82,900	-
[6941]	25/09/26	3,665	3,665	3,590	3,625	-75	-2.03	166,300	-
[6941]	25/09/25	3,635	3,705	3,625	3,700	+25	+0.68	141,200	-
[6941]	25/09/24	3,650	3,680	3,625	3,675	-5	-0.14	138,500	-
[6941]	25/09/22	3,650	3,695	3,620	3,680	+70	+1.94	119,100	-
[6941]	25/09/19	3,690	3,690	3,540	3,610	-10	-0.28	195,200	-
[6941]	25/09/18	3,550	3,640	3,530	3,620	+80	+2.26	158,300	-
[6941]	25/09/17	3,525	3,570	3,490	3,540	-40	-1.12	124,300	-
[6941]	25/09/16	3,500	3,600	3,490	3,580	+145	+4.22	319,400	-
[6941]	25/09/12	3,375	3,480	3,355	3,435	+45	+1.33	183,900	-
[6941]	25/09/11	3,345	3,390	3,330	3,390	+80	+2.42	125,400	-
[6941]	25/09/10	3,270	3,310	3,250	3,310	+40	+1.22	78,600	-
[6941]	25/09/09	3,305	3,325	3,235	3,270	-35	-1.06	89,500	-
[6941]	25/09/08	3,330	3,355	3,270	3,305	+40	+1.23	132,500	-
[6941]	25/09/05	3,165	3,290	3,155	3,265	+120	+3.82	165,400	-