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
[6942]	26/10/29	1,419	1,420	1,416	1,420	+4.0	+0.28	1,200	6,572,711,424
[6942]	26/10/28	1,415	1,418	1,415	1,416	+1.0	+0.07	1,300	6,554,196,480
[6942]	26/10/27	1,412	1,425	1,412	1,415	+4.0	+0.28	2,500	6,549,568,000
[6942]	26/10/26	1,420	1,420	1,411	1,411	-4.0	-0.28	2,800	6,531,053,568
[6942]	26/10/23	1,411	1,418	1,410	1,415	+2.0	+0.14	1,300	6,549,568,000
[6942]	26/10/22	1,415	1,416	1,413	1,413	-3.0	-0.21	1,400	6,540,310,528
[6942]	26/10/21	1,414	1,420	1,414	1,416	+2.0	+0.14	700	6,554,196,480
[6942]	26/10/20	1,418	1,419	1,414	1,414	-4.0	-0.28	800	6,544,939,520
[6942]	26/10/19	1,415	1,418	1,414	1,418	+3.0	+0.21	1,300	6,563,453,952
[6942]	26/10/16	1,411	1,415	1,408	1,415	+4.0	+0.28	3,500	6,549,568,000
[6942]	26/10/15	1,416	1,418	1,411	1,411	-5.0	-0.35	4,600	6,531,053,568
[6942]	26/10/14	1,414	1,420	1,414	1,416	+3.0	+0.21	1,700	6,554,196,480
[6942]	26/10/13	1,419	1,419	1,413	1,413	+2.0	+0.14	2,400	6,540,310,528
[6942]	26/10/09	1,429	1,429	1,411	1,411	+1.0	+0.07	2,500	6,531,053,568
[6942]	26/10/08	1,418	1,443	1,406	1,410	-5.0	-0.35	76,900	6,526,424,576
[6942]	26/10/07	1,410	1,419	1,408	1,415	+5.0	+0.35	1,900	6,549,568,000
[6942]	26/10/06	1,413	1,415	1,410	1,410	-3.0	-0.21	2,700	6,526,424,576
[6942]	26/10/05	1,425	1,425	1,413	1,413	+1.0	+0.07	2,000	6,540,310,528
[6942]	26/10/02	1,402	1,414	1,402	1,412	+10.0	+0.71	3,600	6,535,682,048
[6942]	26/10/01	1,411	1,411	1,401	1,402	-5.0	-0.36	5,600	6,489,395,200
[6942]	26/09/30	1,413	1,413	1,406	1,407	+1.0	+0.07	3,600	6,512,538,624
[6942]	26/09/29	1,391	1,414	1,369	1,406	-45.0	-3.10	16,500	6,507,910,144
[6942]	26/09/28	1,450	1,460	1,445	1,451	+1.0	+0.07	16,900	6,716,199,936
[6942]	26/09/25	1,454	1,454	1,445	1,450	-4.0	-0.28	6,600	6,711,571,456
[6942]	26/09/24	1,450	1,454	1,448	1,454	+11.0	+0.76	5,400	6,730,086,400
[6942]	26/09/18	1,444	1,445	1,430	1,443	0	+0.00	6,900	6,679,170,560
[6942]	26/09/17	1,444	1,444	1,440	1,443	+3.0	+0.21	1,200	6,679,170,560
[6942]	26/09/16	1,439	1,444	1,439	1,440	+1.0	+0.07	1,300	6,665,284,608
[6942]	26/09/15	1,438	1,446	1,436	1,439	+3.0	+0.21	4,200	6,660,656,128
[6942]	26/09/14	1,432	1,439	1,432	1,436	+4.0	+0.28	2,100	6,646,770,176
[6942]	26/09/11	1,433	1,436	1,432	1,432	-3.0	-0.21	2,800	6,628,255,232
[6942]	26/09/10	1,441	1,442	1,432	1,435	-7.0	-0.49	3,800	6,642,141,696
[6942]	26/09/09	1,435	1,442	1,435	1,442	+3.0	+0.21	2,600	6,674,542,080
[6942]	26/09/08	1,444	1,444	1,438	1,439	-1.0	-0.07	4,700	6,660,656,128
[6942]	26/09/07	1,437	1,445	1,428	1,440	+1.0	+0.07	7,700	6,665,284,608
[6942]	26/09/04	1,449	1,449	1,436	1,439	-7.0	-0.48	6,000	6,660,656,128
[6942]	26/09/03	1,460	1,470	1,446	1,446	-16.0	-1.09	4,900	6,693,057,024
[6942]	26/09/02	1,460	1,470	1,459	1,462	+2.0	+0.14	5,000	6,767,115,776
[6942]	26/09/01	1,452	1,460	1,450	1,460	+8.0	+0.55	5,200	6,757,858,304
[6942]	26/08/31	1,450	1,455	1,439	1,452	+18.0	+1.26	9,700	6,720,828,928
[6942]	26/08/28	1,410	1,436	1,410	1,434	+28.0	+1.99	8,000	6,637,512,704
[6942]	26/08/27	1,400	1,415	1,396	1,406	+8.0	+0.57	9,600	6,507,910,144
[6942]	26/08/26	1,390	1,398	1,390	1,398	+9.0	+0.65	2,700	6,470,880,768
[6942]	26/08/25	1,386	1,389	1,386	1,389	+3.0	+0.22	1,700	6,429,222,400
[6942]	26/08/24	1,388	1,389	1,385	1,386	+3.0	+0.22	2,300	6,415,336,448
[6942]	26/08/21	1,384	1,385	1,382	1,383	-1.0	-0.07	2,000	6,401,450,496
[6942]	26/08/20	1,385	1,388	1,382	1,384	0	+0.00	3,100	6,406,079,488
[6942]	26/08/19	1,382	1,389	1,381	1,384	+2.0	+0.14	2,100	6,406,079,488
[6942]	26/08/18	1,385	1,387	1,380	1,382	0	+0.00	2,500	6,396,822,016
[6942]	26/08/17	1,382	1,383	1,378	1,382	+12.0	+0.88	3,900	6,396,822,016
[6942]	26/08/14	1,370	1,383	1,368	1,370	-5.0	-0.36	8,100	6,341,277,696
[6942]	26/08/13	1,371	1,375	1,370	1,375	+4.0	+0.29	2,100	6,364,421,120
[6942]	26/08/12	1,375	1,375	1,370	1,371	-1.0	-0.07	3,000	6,345,906,688
[6942]	26/08/10	1,373	1,380	1,371	1,372	-8.0	-0.58	8,100	6,350,535,168
[6942]	26/08/07	1,380	1,383	1,380	1,380	0	+0.00	1,700	6,387,564,544
[6942]	26/08/06	1,380	1,380	1,377	1,380	+3.0	+0.22	1,800	6,387,564,544
[6942]	26/08/05	1,383	1,383	1,376	1,377	-1.0	-0.07	1,800	6,373,678,592
[6942]	26/08/04	1,380	1,384	1,378	1,378	-5.0	-0.36	1,300	6,378,307,072
[6942]	26/08/03	1,385	1,385	1,375	1,383	+8.0	+0.58	3,100	6,401,450,496
[6942]	26/07/31	1,377	1,380	1,375	1,375	+1.0	+0.07	4,100	6,364,421,120
[6942]	26/07/30	1,375	1,375	1,374	1,374	+2.0	+0.15	1,500	6,359,792,640
[6942]	26/07/29	1,372	1,377	1,371	1,372	0	+0.00	3,200	6,350,535,168
[6942]	26/07/28	1,369	1,372	1,368	1,372	+3.0	+0.22	2,300	6,350,535,168
[6942]	26/07/27	1,370	1,370	1,365	1,369	0	+0.00	2,800	6,336,649,216
[6942]	26/07/24	1,359	1,369	1,359	1,369	+11.0	+0.81	1,900	6,336,649,216
[6942]	26/07/23	1,362	1,365	1,357	1,358	-2.0	-0.15	1,900	6,285,733,888
[6942]	26/07/22	1,355	1,361	1,353	1,360	+8.0	+0.59	1,100	6,294,991,360
[6942]	26/07/21	1,360	1,360	1,352	1,352	0	+0.00	2,800	6,257,961,984
[6942]	26/07/17	1,357	1,360	1,352	1,352	-4	-0.29	2,300	-
[6942]	26/07/16	1,357	1,357	1,356	1,356	0	0.00	2,000	-
[6942]	26/07/15	1,348	1,356	1,348	1,356	+8	+0.59	2,200	-
[6942]	26/07/14	1,341	1,348	1,341	1,348	+8	+0.60	700	-
[6942]	26/07/13	1,350	1,350	1,340	1,340	-10	-0.74	4,000	-
[6942]	26/07/10	1,345	1,350	1,340	1,350	+5	+0.37	600	-
[6942]	26/07/09	1,351	1,354	1,345	1,345	-8	-0.59	2,300	-
[6942]	26/07/08	1,360	1,360	1,353	1,353	-2	-0.15	1,900	-
[6942]	26/07/07	1,348	1,355	1,348	1,355	+7	+0.52	2,600	-
[6942]	26/07/06	1,350	1,351	1,348	1,348	0	0.00	2,400	-
[6942]	26/07/03	1,345	1,350	1,340	1,348	+3	+0.22	1,800	-
[6942]	26/07/02	1,336	1,350	1,330	1,345	+10	+0.75	2,100	-
[6942]	26/07/01	1,331	1,337	1,327	1,335	+6	+0.45	2,300	-
[6942]	26/06/30	1,330	1,331	1,325	1,329	+6	+0.45	2,800	-
[6942]	26/06/29	1,322	1,330	1,321	1,323	+7	+0.53	2,200	-
[6942]	26/06/26	1,317	1,324	1,315	1,316	-1	-0.08	2,000	-
[6942]	26/06/25	1,320	1,321	1,315	1,317	-4	-0.30	1,800	-
[6942]	26/06/24	1,317	1,330	1,315	1,321	+4	+0.30	2,900	-
[6942]	26/06/23	1,315	1,333	1,313	1,317	+6	+0.46	4,500	-
[6942]	26/06/22	1,320	1,320	1,311	1,311	+1	+0.08	3,000	-
[6942]	26/06/19	1,314	1,314	1,310	1,310	-1	-0.08	1,100	-
[6942]	26/06/18	1,305	1,311	1,305	1,311	+6	+0.46	2,700	-
[6942]	26/06/17	1,303	1,312	1,303	1,305	+3	+0.23	1,100	-
[6942]	26/06/16	1,306	1,312	1,301	1,302	-4	-0.31	3,800	-
[6942]	26/06/15	1,310	1,314	1,305	1,306	-4	-0.31	3,300	-
[6942]	26/06/12	1,303	1,311	1,303	1,310	+7	+0.54	700	-
[6942]	26/06/11	1,310	1,310	1,303	1,303	-5	-0.38	1,800	-
[6942]	26/06/10	1,307	1,308	1,302	1,308	+1	+0.08	2,300	-
[6942]	26/06/09	1,302	1,309	1,302	1,307	+5	+0.38	900	-
[6942]	26/06/08	1,307	1,307	1,301	1,302	-2	-0.15	1,700	-
[6942]	26/06/05	1,306	1,308	1,304	1,304	0	0.00	1,800	-
[6942]	26/06/04	1,305	1,305	1,303	1,304	+1	+0.08	1,000	-
[6942]	26/06/03	1,308	1,308	1,303	1,303	-5	-0.38	1,800	-
[6942]	26/06/02	1,307	1,310	1,305	1,308	+1	+0.08	1,500	-
[6942]	26/06/01	1,307	1,316	1,307	1,307	0	0.00	1,700	-
[6942]	26/05/29	1,309	1,313	1,305	1,307	+3	+0.23	1,500	-
[6942]	26/05/28	1,304	1,310	1,302	1,304	+1	+0.08	1,700	-
[6942]	26/05/27	1,315	1,315	1,303	1,303	-9	-0.69	3,200	-
[6942]	26/05/26	1,306	1,323	1,306	1,312	+6	+0.46	1,200	-
[6942]	26/05/25	1,316	1,316	1,306	1,306	-10	-0.76	3,800	-
[6942]	26/05/22	1,323	1,323	1,311	1,316	-19.0	-1.42	2,800	-
[6942]	26/05/21	1,313	1,340	1,312	1,335	+24.0	+1.83	5,100	-
[6942]	26/05/20	1,319	1,319	1,310	1,311	+1.0	+0.08	1,600	-
[6942]	26/05/19	1,320	1,320	1,306	1,310	+5.0	+0.38	1,900	-
[6942]	26/05/18	1,309	1,319	1,298	1,305	+9.0	+0.69	2,600	-
[6942]	26/05/15	1,300	1,300	1,291	1,296	-9.0	-0.69	3,400	-
[6942]	26/05/14	1,310	1,314	1,305	1,305	+1.0	+0.08	2,000	-
[6942]	26/05/13	1,292	1,319	1,292	1,304	+13.0	+1.01	7,000	-
[6942]	26/05/12	1,290	1,293	1,290	1,291	+1.0	+0.08	1,000	-
[6942]	26/05/11	1,291	1,293	1,290	1,290	0	+0.00	2,000	-
[6942]	26/05/08	1,285	1,290	1,284	1,290	+5.0	+0.39	3,300	-
[6942]	26/05/07	1,280	1,290	1,280	1,285	+5.0	+0.39	2,900	-
[6942]	26/05/01	1,280	1,295	1,279	1,280	0	+0.00	3,700	-
[6942]	26/04/30	1,279	1,284	1,279	1,280	+3.0	+0.23	3,300	-
[6942]	26/04/28	1,278	1,278	1,276	1,277	+5.0	+0.39	1,200	-
[6942]	26/04/27	1,280	1,280	1,271	1,272	-8	-0.63	4,300	-
[6942]	26/04/24	1,281	1,287	1,280	1,280	-1	-0.08	3,400	-
[6942]	26/04/23	1,290	1,290	1,281	1,281	-9	-0.70	2,400	-
[6942]	26/04/22	1,292	1,292	1,285	1,290	-2	-0.15	1,500	-
[6942]	26/04/21	1,283	1,292	1,283	1,292	+16	+1.25	1,500	-
[6942]	26/04/20	1,285	1,285	1,272	1,276	+6	+0.47	2,000	-
[6942]	26/04/17	1,271	1,273	1,270	1,270	-1	-0.08	1,600	-
[6942]	26/04/16	1,282	1,282	1,270	1,271	-10	-0.78	5,400	-
[6942]	26/04/15	1,283	1,287	1,281	1,281	-2	-0.16	3,300	-
[6942]	26/04/14	1,291	1,292	1,283	1,283	-5	-0.39	3,100	-
[6942]	26/04/13	1,289	1,291	1,285	1,288	-1	-0.08	4,200	-
[6942]	26/04/10	1,287	1,295	1,283	1,289	+9	+0.70	5,300	-
[6942]	26/04/09	1,270	1,285	1,269	1,280	+12	+0.95	2,900	-
[6942]	26/04/08	1,269	1,269	1,259	1,268	+13	+1.04	4,600	-
[6942]	26/04/07	1,255	1,269	1,255	1,255	+1	+0.08	3,600	-
[6942]	26/04/06	1,254	1,255	1,252	1,254	0	0.00	6,100	-
[6942]	26/04/03	1,265	1,265	1,250	1,254	-15	-1.18	8,300	-
[6942]	26/04/02	1,274	1,276	1,265	1,269	-5	-0.39	5,100	-
[6942]	26/04/01	1,280	1,289	1,272	1,274	-4	-0.31	6,400	-
[6942]	26/03/31	1,290	1,299	1,277	1,278	-12	-0.93	4,800	-
[6942]	26/03/30	1,234	1,290	1,234	1,290	-81	-5.91	20,800	-
[6942]	26/03/27	1,375	1,378	1,370	1,371	-4	-0.29	17,900	-
[6942]	26/03/26	1,376	1,378	1,371	1,375	+5	+0.36	6,800	-
[6942]	26/03/25	1,368	1,376	1,368	1,370	+3	+0.22	5,600	-
[6942]	26/03/24	1,370	1,373	1,366	1,367	-1	-0.07	5,400	-
[6942]	26/03/23	1,365	1,373	1,360	1,368	+3	+0.22	9,800	-
[6942]	26/03/19	1,360	1,372	1,358	1,365	+7	+0.52	8,300	-
[6942]	26/03/18	1,349	1,358	1,346	1,358	+9	+0.67	5,400	-
[6942]	26/03/17	1,360	1,362	1,341	1,349	-1	-0.07	6,500	-
[6942]	26/03/16	1,361	1,364	1,340	1,350	-6	-0.44	10,900	-
[6942]	26/03/13	1,386	1,387	1,355	1,356	-30	-2.16	16,000	-
[6942]	26/03/12	1,388	1,394	1,386	1,386	-2	-0.14	5,400	-
[6942]	26/03/11	1,378	1,390	1,376	1,388	+10	+0.73	8,200	-
[6942]	26/03/10	1,375	1,378	1,370	1,378	+3	+0.22	5,100	-
[6942]	26/03/09	1,373	1,375	1,368	1,375	+10	+0.73	11,400	-
[6942]	26/03/06	1,360	1,370	1,360	1,365	+5	+0.37	7,200	-
[6942]	26/03/05	1,355	1,360	1,345	1,360	+19	+1.42	7,800	-
[6942]	26/03/04	1,349	1,350	1,333	1,341	-10	-0.74	11,100	-
[6942]	26/03/03	1,350	1,369	1,343	1,351	+11	+0.82	12,100	-
[6942]	26/03/02	1,333	1,350	1,323	1,340	+24	+1.82	15,700	-
[6942]	26/02/27	1,312	1,324	1,312	1,316	+13	+1.00	7,500	-
[6942]	26/02/26	1,299	1,305	1,296	1,303	+8	+0.62	6,800	-
[6942]	26/02/25	1,294	1,296	1,294	1,295	+2	+0.15	2,900	-
[6942]	26/02/24	1,287	1,293	1,285	1,293	+9	+0.70	7,600	-
[6942]	26/02/20	1,283	1,284	1,281	1,284	+4	+0.31	3,400	-
[6942]	26/02/19	1,275	1,280	1,275	1,280	+3	+0.23	4,100	-
[6942]	26/02/18	1,281	1,283	1,270	1,277	-5	-0.39	8,000	-
[6942]	26/02/17	1,280	1,283	1,280	1,282	+2	+0.16	2,300	-
[6942]	26/02/16	1,284	1,284	1,279	1,280	-3	-0.23	4,200	-
[6942]	26/02/13	1,285	1,285	1,280	1,283	+1	+0.08	4,000	-
[6942]	26/02/12	1,282	1,283	1,280	1,282	+2	+0.16	4,800	-
[6942]	26/02/10	1,280	1,280	1,278	1,280	+2	+0.16	4,300	-
[6942]	26/02/09	1,284	1,284	1,276	1,278	+8	+0.63	5,200	-
[6942]	26/02/06	1,273	1,275	1,270	1,270	-3	-0.24	3,500	-
[6942]	26/02/05	1,268	1,275	1,268	1,273	+5	+0.39	1,700	-
[6942]	26/02/04	1,263	1,274	1,263	1,268	+5	+0.40	5,600	-
[6942]	26/02/03	1,262	1,263	1,257	1,263	+7	+0.56	4,000	-
[6942]	26/02/02	1,266	1,266	1,255	1,256	+1	+0.08	5,000	-
[6942]	26/01/30	1,248	1,255	1,248	1,255	+9	+0.72	2,000	-
[6942]	26/01/29	1,254	1,254	1,245	1,246	-4	-0.32	3,700	-
[6942]	26/01/28	1,251	1,256	1,250	1,250	-1	-0.08	2,200	-
[6942]	26/01/27	1,256	1,257	1,250	1,251	-7	-0.56	5,400	-
[6942]	26/01/26	1,234	1,258	1,231	1,258	+29	+2.36	11,000	-
[6942]	26/01/23	1,232	1,232	1,223	1,229	+6	+0.49	2,700	-
[6942]	26/01/22	1,230	1,234	1,223	1,223	-6	-0.49	3,700	-
[6942]	26/01/21	1,215	1,230	1,215	1,229	+15	+1.24	5,100	-
[6942]	26/01/20	1,211	1,214	1,210	1,214	+2	+0.17	5,800	-
[6942]	26/01/19	1,211	1,212	1,210	1,212	+2	+0.17	4,100	-
[6942]	26/01/16	1,210	1,210	1,209	1,210	+1	+0.08	4,100	-
[6942]	26/01/15	1,206	1,209	1,206	1,209	+3	+0.25	1,800	-
[6942]	26/01/14	1,208	1,210	1,205	1,206	-1	-0.08	4,000	-
[6942]	26/01/13	1,210	1,210	1,207	1,207	-3	-0.25	5,900	-
[6942]	26/01/09	1,210	1,210	1,206	1,210	0	0.00	2,600	-
[6942]	26/01/08	1,210	1,210	1,207	1,210	0	0.00	3,300	-
[6942]	26/01/07	1,210	1,210	1,206	1,210	0	0.00	3,800	-
[6942]	26/01/06	1,209	1,210	1,206	1,210	+6	+0.50	3,200	-
[6942]	26/01/05	1,207	1,209	1,204	1,204	-2	-0.17	6,200	-
[6942]	25/12/30	1,207	1,208	1,204	1,206	-1	-0.08	2,700	-
[6942]	25/12/29	1,208	1,208	1,200	1,207	+3	+0.25	8,000	-
[6942]	25/12/26	1,202	1,206	1,202	1,204	+2	+0.17	3,100	-
[6942]	25/12/25	1,208	1,208	1,200	1,202	-4	-0.33	3,600	-
[6942]	25/12/24	1,207	1,207	1,203	1,206	+6	+0.50	2,500	-
[6942]	25/12/23	1,200	1,205	1,200	1,200	+1	+0.08	3,200	-
[6942]	25/12/22	1,198	1,200	1,198	1,199	-1	-0.08	2,500	-
[6942]	25/12/19	1,205	1,205	1,200	1,200	0	0.00	2,300	-
[6942]	25/12/18	1,196	1,201	1,196	1,200	-1	-0.08	1,700	-
[6942]	25/12/17	1,197	1,201	1,195	1,201	+3	+0.25	2,600	-
[6942]	25/12/16	1,199	1,199	1,197	1,198	-2	-0.17	1,000	-
[6942]	25/12/15	1,197	1,201	1,197	1,200	+3	+0.25	1,200	-
[6942]	25/12/12	1,201	1,201	1,195	1,197	-4	-0.33	3,100	-
[6942]	25/12/11	1,197	1,201	1,196	1,201	+6	+0.50	1,600	-
[6942]	25/12/10	1,197	1,198	1,190	1,195	-2	-0.17	5,400	-
[6942]	25/12/09	1,197	1,205	1,195	1,197	0	0.00	3,900	-
[6942]	25/12/08	1,200	1,201	1,197	1,197	-3	-0.25	5,700	-
[6942]	25/12/05	1,201	1,206	1,198	1,200	0	0.00	2,600	-
[6942]	25/12/04	1,201	1,205	1,200	1,200	-1	-0.08	3,800	-
[6942]	25/12/03	1,205	1,206	1,201	1,201	-3	-0.25	1,500	-
[6942]	25/12/02	1,204	1,206	1,200	1,204	0	0.00	1,700	-
[6942]	25/12/01	1,211	1,211	1,200	1,204	-3	-0.25	2,200	-
[6942]	25/11/28	1,202	1,209	1,201	1,207	+7	+0.58	3,000	-
[6942]	25/11/27	1,200	1,202	1,200	1,200	0	0.00	1,900	-
[6942]	25/11/26	1,200	1,204	1,200	1,200	+2	+0.17	2,100	-
[6942]	25/11/25	1,200	1,200	1,198	1,198	-1	-0.08	1,600	-
[6942]	25/11/21	1,200	1,202	1,197	1,199	-3	-0.25	4,400	-
[6942]	25/11/20	1,200	1,203	1,197	1,202	+5	+0.42	1,400	-
[6942]	25/11/19	1,197	1,201	1,197	1,197	0	0.00	1,500	-
[6942]	25/11/18	1,199	1,199	1,196	1,197	-2	-0.17	2,600	-
[6942]	25/11/17	1,200	1,202	1,199	1,199	-1	-0.08	2,200	-
[6942]	25/11/14	1,200	1,203	1,200	1,200	-1	-0.08	2,700	-
[6942]	25/11/13	1,204	1,204	1,200	1,201	-3	-0.25	2,300	-
[6942]	25/11/12	1,203	1,204	1,201	1,204	+1	+0.08	900	-
[6942]	25/11/11	1,203	1,204	1,201	1,203	0	0.00	2,000	-
[6942]	25/11/10	1,205	1,206	1,203	1,203	-1	-0.08	2,000	-
[6942]	25/11/07	1,198	1,204	1,198	1,204	+6	+0.50	2,100	-
[6942]	25/11/06	1,200	1,202	1,198	1,198	-3	-0.25	2,200	-
[6942]	25/11/05	1,200	1,201	1,198	1,201	-1	-0.08	2,100	-
[6942]	25/11/04	1,202	1,204	1,198	1,202	+4	+0.33	2,600	-
[6942]	25/10/31	1,199	1,200	1,198	1,198	-1	-0.08	1,300	-
[6942]	25/10/30	1,199	1,199	1,196	1,199	+4	+0.33	1,100	-
[6942]	25/10/29	1,201	1,204	1,195	1,195	-5	-0.42	3,500	-
[6942]	25/10/28	1,200	1,202	1,200	1,200	0	0.00	1,700	-
[6942]	25/10/27	1,207	1,207	1,200	1,200	0	0.00	2,700	-
[6942]	25/10/24	1,203	1,207	1,200	1,200	-3	-0.25	2,000	-
[6942]	25/10/23	1,202	1,207	1,202	1,203	-2	-0.17	700	-
[6942]	25/10/22	1,197	1,206	1,197	1,205	+8	+0.67	3,100	-
[6942]	25/10/21	1,209	1,209	1,197	1,197	-7	-0.58	4,500	-
[6942]	25/10/20	1,201	1,205	1,200	1,204	+4	+0.33	2,600	-
[6942]	25/10/17	1,197	1,203	1,197	1,200	+8	+0.67	2,900	-
[6942]	25/10/16	1,196	1,198	1,192	1,192	+7	+0.59	2,600	-
[6942]	25/10/15	1,193	1,199	1,182	1,185	-1	-0.08	5,200	-
[6942]	25/10/14	1,190	1,190	1,186	1,186	-7	-0.59	3,800	-
[6942]	25/10/10	1,194	1,194	1,190	1,193	-1	-0.08	1,700	-
[6942]	25/10/09	1,190	1,194	1,187	1,194	+12	+1.02	1,600	-
[6942]	25/10/08	1,187	1,187	1,174	1,182	-1	-0.08	3,500	-
[6942]	25/10/07	1,172	1,185	1,172	1,183	+13	+1.11	2,700	-
[6942]	25/10/06	1,161	1,184	1,161	1,170	+20	+1.74	5,000	-
[6942]	25/10/03	1,180	1,187	1,150	1,150	-32	-2.71	15,000	-
[6942]	25/10/02	1,190	1,196	1,182	1,182	-8	-0.67	4,200	-
[6942]	25/10/01	1,200	1,200	1,190	1,190	-14	-1.16	6,100	-
[6942]	25/09/30	1,199	1,204	1,199	1,204	+5	+0.42	6,500	-
[6942]	25/09/29	1,201	1,209	1,176	1,199	-91	-7.05	28,200	-
[6942]	25/09/26	1,284	1,290	1,283	1,290	+7	+0.55	25,300	-
[6942]	25/09/25	1,283	1,284	1,279	1,283	+4	+0.31	9,900	-
[6942]	25/09/24	1,281	1,284	1,279	1,279	-2	-0.16	15,100	-
[6942]	25/09/22	1,285	1,285	1,280	1,281	+4	+0.31	9,500	-
[6942]	25/09/19	1,278	1,282	1,275	1,277	-1	-0.08	11,700	-
[6942]	25/09/18	1,280	1,280	1,275	1,278	0	0.00	6,700	-
[6942]	25/09/17	1,274	1,279	1,274	1,278	+7	+0.55	5,700	-
[6942]	25/09/16	1,260	1,275	1,260	1,271	+15	+1.19	10,900	-
[6942]	25/09/12	1,255	1,259	1,252	1,256	+2	+0.16	9,300	-
[6942]	25/09/11	1,255	1,255	1,251	1,254	+3	+0.24	1,900	-
[6942]	25/09/10	1,251	1,255	1,250	1,251	0	0.00	3,800	-
[6942]	25/09/09	1,250	1,255	1,250	1,251	+1	+0.08	4,700	-
[6942]	25/09/08	1,250	1,251	1,245	1,250	+3	+0.24	5,300	-
[6942]	25/09/05	1,250	1,250	1,244	1,247	-3	-0.24	8,100	-