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
[6946]	26/10/29	6,760	6,760	6,340	6,510	-200.0	-2.98	113,500	96,275,169,280
[6946]	26/10/28	6,740	6,960	6,550	6,710	+170.0	+2.60	108,400	99,232,931,840
[6946]	26/10/27	6,500	6,560	6,400	6,540	+190.0	+2.99	88,400	96,718,839,808
[6946]	26/10/26	6,340	6,450	6,200	6,350	+50.0	+0.79	78,500	93,908,959,232
[6946]	26/10/23	6,350	6,390	6,100	6,300	-400.0	-5.97	136,500	93,169,524,736
[6946]	26/10/22	6,950	6,990	6,590	6,700	-180.0	-2.62	86,700	99,085,049,856
[6946]	26/10/21	6,660	6,920	6,660	6,880	+310.0	+4.72	85,700	101,747,032,064
[6946]	26/10/20	6,900	7,030	6,560	6,570	-380.0	-5.47	104,800	97,162,502,144
[6946]	26/10/19	6,600	6,990	6,540	6,950	+150.0	+2.21	135,100	102,782,246,912
[6946]	26/10/16	6,490	6,830	6,480	6,800	+450.0	+7.09	199,400	100,563,927,040
[6946]	26/10/15	6,630	6,670	6,330	6,350	-580.0	-8.37	152,300	93,908,959,232
[6946]	26/10/14	6,660	7,010	6,600	6,930	+330.0	+5.00	147,600	102,486,474,752
[6946]	26/10/13	6,560	6,740	6,510	6,600	-160.0	-2.37	87,100	97,606,164,480
[6946]	26/10/09	6,590	6,830	6,560	6,760	-20.0	-0.29	114,400	99,972,374,528
[6946]	26/10/08	7,200	7,200	6,780	6,780	-540.0	-7.38	121,800	100,268,154,880
[6946]	26/10/07	7,370	7,580	7,280	7,320	-20.0	-0.27	116,600	108,254,109,696
[6946]	26/10/06	7,270	7,370	7,180	7,340	+80.0	+1.10	93,500	108,549,890,048
[6946]	26/10/05	7,460	7,460	7,150	7,260	-50.0	-0.68	111,500	107,366,785,024
[6946]	26/10/02	7,150	7,490	7,030	7,310	+150.0	+2.09	141,900	108,106,219,520
[6946]	26/10/01	7,120	7,260	7,100	7,160	-10.0	-0.14	79,200	105,887,899,648
[6946]	26/09/30	7,090	7,230	6,970	7,170	+280.0	+4.06	143,700	106,035,789,824
[6946]	26/09/29	7,100	7,220	6,810	6,890	-240.0	-3.37	141,700	101,894,922,240
[6946]	26/09/28	7,300	7,380	7,040	7,130	-180.0	-2.46	171,900	105,444,237,312
[6946]	26/09/25	7,460	7,690	7,240	7,310	-140.0	-1.88	240,500	108,106,219,520
[6946]	26/09/24	7,340	7,590	7,260	7,450	+150.0	+2.05	215,700	110,176,657,408
[6946]	26/09/18	7,150	7,300	6,990	7,300	+150.0	+2.10	223,900	107,958,337,536
[6946]	26/09/17	6,610	7,240	6,610	7,150	+640.0	+9.83	458,700	105,740,009,472
[6946]	26/09/16	6,500	6,640	6,410	6,510	0	+0.00	141,100	96,275,169,280
[6946]	26/09/15	6,660	6,700	6,250	6,510	+50.0	+0.77	306,400	96,275,169,280
[6946]	26/09/14	6,240	6,590	6,240	6,460	+220.0	+3.53	196,800	95,535,734,784
[6946]	26/09/11	5,850	6,380	5,850	6,240	+120.0	+1.96	174,600	92,282,191,872
[6946]	26/09/10	6,310	6,380	6,040	6,120	-260.0	-4.08	185,000	90,507,534,336
[6946]	26/09/09	6,210	6,490	6,180	6,380	+270.0	+4.42	270,500	94,352,629,760
[6946]	26/09/08	6,500	6,590	6,110	6,110	-190.0	-3.02	277,100	90,359,644,160
[6946]	26/09/07	6,100	6,350	6,070	6,300	+100.0	+1.61	179,400	93,169,524,736
[6946]	26/09/04	6,000	6,260	6,000	6,200	+460.0	+8.01	279,200	91,690,639,360
[6946]	26/09/03	5,680	5,860	5,610	5,740	+60.0	+1.06	154,500	84,887,789,568
[6946]	26/09/02	5,450	5,740	5,420	5,680	+20.0	+0.35	242,800	84,000,456,704
[6946]	26/09/01	5,830	5,870	5,620	5,660	-240.0	-4.07	117,100	83,704,684,544
[6946]	26/08/31	5,750	5,950	5,650	5,900	-40.0	-0.67	135,100	87,253,999,616
[6946]	26/08/28	5,710	6,110	5,680	5,940	+200.0	+3.48	220,800	87,845,552,128
[6946]	26/08/27	5,790	5,930	5,710	5,740	-10.0	-0.17	97,400	84,887,789,568
[6946]	26/08/26	5,760	5,830	5,600	5,750	-70.0	-1.20	101,700	85,035,671,552
[6946]	26/08/25	5,470	5,840	5,390	5,820	+320.0	+5.82	109,300	86,070,894,592
[6946]	26/08/24	5,340	5,560	5,240	5,500	+150.0	+2.80	130,400	81,338,474,496
[6946]	26/08/21	5,460	5,480	5,280	5,350	-210.0	-3.78	157,600	79,120,146,432
[6946]	26/08/20	5,420	5,640	5,420	5,560	+240.0	+4.51	140,600	82,225,799,168
[6946]	26/08/19	5,530	5,550	5,260	5,320	-510.0	-8.75	249,400	78,676,484,096
[6946]	26/08/18	5,910	6,070	5,820	5,830	-150.0	-2.51	102,300	86,218,776,576
[6946]	26/08/17	5,930	6,010	5,830	5,980	+100.0	+1.70	91,300	88,437,104,640
[6946]	26/08/14	5,920	6,090	5,800	5,880	-50.0	-0.84	110,600	86,958,219,264
[6946]	26/08/13	5,860	5,990	5,840	5,930	+90.0	+1.54	114,600	87,697,661,952
[6946]	26/08/12	5,820	5,960	5,740	5,840	-10.0	-0.17	108,000	86,366,666,752
[6946]	26/08/10	5,900	5,900	5,610	5,850	+150.0	+2.63	123,300	86,514,556,928
[6946]	26/08/07	5,830	5,900	5,500	5,700	-210.0	-3.55	295,500	84,296,237,056
[6946]	26/08/06	6,120	6,280	5,850	5,910	-180.0	-2.96	352,100	87,401,881,600
[6946]	26/08/05	5,580	6,090	5,500	6,090	+550.0	+9.93	337,800	90,063,872,000
[6946]	26/08/04	5,380	5,730	5,370	5,540	+190.0	+3.55	314,700	81,930,027,008
[6946]	26/08/03	5,200	5,440	5,060	5,350	+40.0	+0.75	205,400	79,120,146,432
[6946]	26/07/31	5,160	5,420	4,800	5,310	+320.0	+6.41	560,200	78,528,593,920
[6946]	26/07/30	4,700	5,110	4,690	4,990	+250.0	+5.27	289,200	73,796,173,824
[6946]	26/07/29	5,150	5,150	4,615	4,740	-235.0	-4.72	308,400	70,098,976,768
[6946]	26/07/28	5,260	5,260	4,960	4,975	-315.0	-5.95	174,000	73,574,342,656
[6946]	26/07/27	5,340	5,380	5,150	5,290	-70.0	-1.31	220,500	78,232,821,760
[6946]	26/07/24	5,240	5,480	5,240	5,360	+190.0	+3.68	358,300	79,268,036,608
[6946]	26/07/23	4,940	5,220	4,915	5,170	+295.0	+6.05	178,200	76,458,164,224
[6946]	26/07/22	4,800	4,970	4,775	4,875	+90.0	+1.88	157,700	72,095,465,472
[6946]	26/07/21	4,600	4,825	4,485	4,785	+190.0	+4.13	247,300	70,764,470,272
[6946]	26/07/17	4,770	4,770	4,400	4,595	-280	-5.74	388,900	-
[6946]	26/07/16	4,905	4,965	4,820	4,875	-155	-3.08	218,500	-
[6946]	26/07/15	4,980	5,070	4,865	5,030	+100	+2.03	117,800	-
[6946]	26/07/14	4,840	4,965	4,725	4,930	+85	+1.75	214,100	-
[6946]	26/07/13	4,965	5,040	4,720	4,845	-100	-2.02	204,500	-
[6946]	26/07/10	4,895	5,040	4,870	4,945	+50	+1.02	170,400	-
[6946]	26/07/09	5,010	5,010	4,780	4,895	-95	-1.90	292,000	-
[6946]	26/07/08	5,250	5,380	4,980	4,990	-310	-5.85	162,600	-
[6946]	26/07/07	5,850	5,850	5,210	5,300	-490	-8.46	271,700	-
[6946]	26/07/06	5,450	5,820	5,380	5,790	+360	+6.63	265,800	-
[6946]	26/07/03	5,300	5,430	5,080	5,430	+310	+6.05	158,800	-
[6946]	26/07/02	5,030	5,270	4,995	5,120	+140	+2.81	165,400	-
[6946]	26/07/01	5,000	5,040	4,880	4,980	+20	+0.40	94,000	-
[6946]	26/06/30	4,985	5,020	4,860	4,960	+45	+0.92	96,600	-
[6946]	26/06/29	5,000	5,120	4,895	4,915	+30	+0.61	162,900	-
[6946]	26/06/26	4,850	5,010	4,820	4,885	-135	-2.69	130,400	-
[6946]	26/06/25	5,050	5,100	4,825	5,020	+20	+0.40	179,700	-
[6946]	26/06/24	4,945	5,170	4,925	5,000	+5	+0.10	132,100	-
[6946]	26/06/23	5,550	5,560	4,985	4,995	-365	-6.81	172,300	-
[6946]	26/06/22	5,410	5,550	5,270	5,360	-80	-1.47	155,400	-
[6946]	26/06/19	5,460	5,530	5,330	5,440	+80	+1.49	139,300	-
[6946]	26/06/18	5,400	5,660	5,300	5,360	-70	-1.29	224,900	-
[6946]	26/06/17	4,950	5,550	4,950	5,430	+530	+10.82	277,700	-
[6946]	26/06/16	5,000	5,060	4,890	4,900	-180	-3.54	241,200	-
[6946]	26/06/15	5,120	5,190	5,010	5,080	+100	+2.01	186,900	-
[6946]	26/06/12	4,985	5,030	4,865	4,980	+135	+2.79	178,100	-
[6946]	26/06/11	4,830	4,945	4,690	4,845	-155	-3.10	174,600	-
[6946]	26/06/10	5,300	5,320	4,995	5,000	-370	-6.89	202,400	-
[6946]	26/06/09	5,600	5,620	5,300	5,370	-170	-3.07	150,000	-
[6946]	26/06/08	5,710	5,910	5,490	5,540	-470	-7.82	336,300	-
[6946]	26/06/05	5,590	6,190	5,550	6,010	+370	+6.56	367,200	-
[6946]	26/06/04	5,400	5,730	5,340	5,640	+140	+2.55	231,800	-
[6946]	26/06/03	5,340	5,640	5,300	5,500	+210	+3.97	205,300	-
[6946]	26/06/02	5,300	5,400	5,180	5,290	-200	-3.64	239,900	-
[6946]	26/06/01	5,820	5,840	5,480	5,490	-330	-5.67	220,000	-
[6946]	26/05/29	6,170	6,280	5,820	5,820	+20	+0.34	368,600	-
[6946]	26/05/28	6,000	6,080	5,750	5,800	-290	-4.76	210,300	-
[6946]	26/05/27	6,530	6,620	6,070	6,090	-440	-6.74	286,000	-
[6946]	26/05/26	5,960	6,800	5,840	6,530	+700	+12.01	535,800	-
[6946]	26/05/25	5,790	6,090	5,770	5,830	+140	+2.46	183,800	-
[6946]	26/05/22	5,490	5,740	5,460	5,690	+210.0	+3.83	168,000	-
[6946]	26/05/21	5,490	5,540	5,370	5,480	-40.0	-0.72	200,000	-
[6946]	26/05/20	5,610	5,670	5,310	5,520	-190.0	-3.33	271,000	-
[6946]	26/05/19	5,690	5,920	5,600	5,710	-50.0	-0.87	258,100	-
[6946]	26/05/18	5,980	5,980	5,660	5,760	-220.0	-3.68	226,600	-
[6946]	26/05/15	5,740	6,140	5,690	5,980	+280.0	+4.91	334,300	-
[6946]	26/05/14	5,970	6,090	5,550	5,700	-270.0	-4.52	440,100	-
[6946]	26/05/13	6,260	6,260	5,700	5,970	-390	-6.13	792,600	-
[6946]	26/05/12	6,720	6,730	6,250	6,360	-260	-3.93	381,800	-
[6946]	26/05/11	6,500	6,780	6,450	6,620	+140	+2.16	236,600	-
[6946]	26/05/08	6,270	6,560	6,070	6,480	+110	+1.73	199,300	-
[6946]	26/05/07	6,440	6,520	6,250	6,370	+60	+0.95	227,300	-
[6946]	26/05/01	6,430	6,460	6,300	6,310	-120	-1.87	122,000	-
[6946]	26/04/30	6,490	6,490	6,250	6,430	-80	-1.23	117,100	-
[6946]	26/04/28	6,340	6,540	6,330	6,510	+170	+2.68	123,200	-
[6946]	26/04/27	6,530	6,530	6,220	6,340	-190	-2.91	217,700	-
[6946]	26/04/24	6,410	6,550	6,250	6,530	+20	+0.31	228,700	-
[6946]	26/04/23	6,940	6,960	6,390	6,510	-340	-4.96	325,300	-
[6946]	26/04/22	6,750	6,950	6,580	6,850	+140	+2.09	259,600	-
[6946]	26/04/21	6,580	6,740	6,370	6,710	+140	+2.13	246,000	-
[6946]	26/04/20	6,420	6,600	6,400	6,570	+140	+2.18	202,400	-
[6946]	26/04/17	6,590	6,640	6,350	6,430	-220	-3.31	153,800	-
[6946]	26/04/16	6,580	6,680	6,530	6,650	+170	+2.62	147,400	-
[6946]	26/04/15	7,030	7,030	6,420	6,480	-450	-6.49	276,100	-
[6946]	26/04/14	6,880	6,990	6,800	6,930	+190	+2.82	183,500	-
[6946]	26/04/13	6,700	6,930	6,610	6,740	0	0.00	149,400	-
[6946]	26/04/10	6,990	7,110	6,740	6,740	-150	-2.18	202,900	-
[6946]	26/04/09	7,130	7,130	6,770	6,890	-240	-3.37	257,800	-
[6946]	26/04/08	6,790	7,210	6,760	7,130	+540	+8.19	307,200	-
[6946]	26/04/07	6,590	6,860	6,510	6,590	+80	+1.23	178,200	-
[6946]	26/04/06	6,570	6,690	6,470	6,510	+30	+0.46	170,100	-
[6946]	26/04/03	6,460	6,610	6,420	6,480	+90	+1.41	193,200	-
[6946]	26/04/02	6,520	6,740	6,310	6,390	+60	+0.95	363,600	-
[6946]	26/04/01	6,240	6,330	6,100	6,330	+390	+6.57	172,800	-
[6946]	26/03/31	6,000	6,120	5,840	5,940	-250	-4.04	218,100	-
[6946]	26/03/30	6,270	6,290	6,010	6,190	-340	-5.21	201,700	-
[6946]	26/03/27	6,630	6,710	6,530	6,530	-200	-2.97	126,400	-
[6946]	26/03/26	7,010	7,190	6,660	6,730	-280	-3.99	215,000	-
[6946]	26/03/25	6,770	7,100	6,650	7,010	+480	+7.35	370,900	-
[6946]	26/03/24	6,760	6,760	6,350	6,530	+60	+0.93	229,100	-
[6946]	26/03/23	6,650	6,780	6,430	6,470	-610	-8.62	398,700	-
[6946]	26/03/19	7,430	7,590	7,080	7,080	-550	-7.21	399,400	-
[6946]	26/03/18	7,920	7,920	7,490	7,630	-140	-1.80	480,300	-
[6946]	26/03/17	8,360	8,380	7,770	7,770	-480	-5.82	239,800	-
[6946]	26/03/16	8,390	8,450	8,080	8,250	-120	-1.43	262,100	-
[6946]	26/03/13	8,110	8,560	8,040	8,370	-10	-0.12	307,000	-
[6946]	26/03/12	8,660	8,910	8,350	8,380	-430	-4.88	459,100	-
[6946]	26/03/11	8,410	9,000	8,350	8,810	+550	+6.66	417,800	-
[6946]	26/03/10	7,930	8,390	7,870	8,260	+630	+8.26	302,000	-
[6946]	26/03/09	7,620	7,810	7,350	7,630	-440	-5.45	407,200	-
[6946]	26/03/06	7,820	8,190	7,690	8,070	+100	+1.25	259,800	-
[6946]	26/03/05	7,880	8,310	7,760	7,970	+840	+11.78	425,000	-
[6946]	26/03/04	7,440	7,780	6,900	7,130	-520	-6.80	481,300	-
[6946]	26/03/03	8,200	8,390	7,650	7,650	-470	-5.79	403,800	-
[6946]	26/03/02	7,850	8,250	7,720	8,120	+670	+8.99	480,500	-
[6946]	26/02/27	7,250	7,470	7,210	7,450	+140	+1.92	182,800	-
[6946]	26/02/26	7,690	7,690	7,200	7,310	-270	-3.56	307,900	-
[6946]	26/02/25	7,450	7,720	7,410	7,580	+50	+0.66	216,400	-
[6946]	26/02/24	7,580	7,640	7,310	7,530	-70	-0.92	247,500	-
[6946]	26/02/20	7,300	7,770	7,300	7,600	+220	+2.98	350,000	-
[6946]	26/02/19	7,290	7,480	7,150	7,380	+200	+2.79	231,200	-
[6946]	26/02/18	7,000	7,340	6,950	7,180	+180	+2.57	211,500	-
[6946]	26/02/17	7,160	7,230	6,840	7,000	-160	-2.23	227,300	-
[6946]	26/02/16	6,890	7,180	6,810	7,160	+460	+6.87	296,300	-
[6946]	26/02/13	7,080	7,100	6,640	6,700	-580	-7.97	592,300	-
[6946]	26/02/12	6,980	7,580	6,930	7,280	+400	+5.81	606,800	-
[6946]	26/02/10	6,730	6,910	6,680	6,880	+130	+1.93	309,400	-
[6946]	26/02/09	6,590	6,930	6,520	6,750	+440	+6.97	661,300	-
[6946]	26/02/06	5,940	6,430	5,760	6,310	+380	+6.41	509,000	-
[6946]	26/02/05	6,110	6,170	5,780	5,930	-280	-4.51	351,200	-
[6946]	26/02/04	5,840	6,280	5,840	6,210	+360	+6.15	615,200	-
[6946]	26/02/03	5,780	5,860	5,590	5,850	+250	+4.46	372,400	-
[6946]	26/02/02	5,620	6,000	5,490	5,600	+480	+9.38	828,200	-
[6946]	26/01/30	5,360	5,360	5,090	5,120	-180	-3.40	340,400	-
[6946]	26/01/29	5,230	5,310	5,150	5,300	+170	+3.31	207,700	-
[6946]	26/01/28	5,270	5,290	5,120	5,130	-80	-1.54	108,500	-
[6946]	26/01/27	5,270	5,280	5,120	5,210	-60	-1.14	135,900	-
[6946]	26/01/26	5,370	5,440	5,220	5,270	-150	-2.77	137,800	-
[6946]	26/01/23	5,400	5,600	5,390	5,420	+30	+0.56	168,800	-
[6946]	26/01/22	5,630	5,660	5,360	5,390	-140	-2.53	223,500	-
[6946]	26/01/21	5,380	5,690	5,380	5,530	-100	-1.78	261,700	-
[6946]	26/01/20	5,790	5,840	5,570	5,630	-110	-1.92	212,000	-
[6946]	26/01/19	5,760	5,900	5,680	5,740	+40	+0.70	252,100	-
[6946]	26/01/16	5,800	5,800	5,500	5,700	-10	-0.18	290,300	-
[6946]	26/01/15	5,360	5,730	5,330	5,710	+350	+6.53	376,500	-
[6946]	26/01/14	5,290	5,450	5,260	5,360	+70	+1.32	348,900	-
[6946]	26/01/13	5,220	5,330	5,100	5,290	+440	+9.07	533,500	-
[6946]	26/01/09	4,955	4,980	4,750	4,850	-35	-0.72	199,800	-
[6946]	26/01/08	4,930	5,020	4,850	4,885	+95	+1.98	314,800	-
[6946]	26/01/07	4,760	5,020	4,725	4,790	-40	-0.83	355,700	-
[6946]	26/01/06	4,750	4,880	4,710	4,830	+245	+5.34	381,700	-
[6946]	26/01/05	4,585	4,730	4,545	4,585	+125	+2.80	365,100	-
[6946]	25/12/30	4,600	4,615	4,435	4,460	-125	-2.73	175,200	-
[6946]	25/12/29	4,415	4,660	4,375	4,585	+180	+4.09	242,700	-
[6946]	25/12/26	4,570	4,590	4,400	4,405	-160	-3.50	240,600	-
[6946]	25/12/25	4,525	4,585	4,500	4,565	+40	+0.88	126,700	-
[6946]	25/12/24	4,550	4,625	4,510	4,525	-80	-1.74	158,200	-
[6946]	25/12/23	4,500	4,710	4,490	4,605	+120	+2.68	197,600	-
[6946]	25/12/22	4,565	4,595	4,435	4,485	+45	+1.01	181,200	-
[6946]	25/12/19	4,380	4,540	4,375	4,440	+75	+1.72	201,700	-
[6946]	25/12/18	4,485	4,525	4,355	4,365	-250	-5.42	239,600	-
[6946]	25/12/17	4,710	4,745	4,575	4,615	-135	-2.84	144,900	-
[6946]	25/12/16	4,850	4,870	4,685	4,750	-170	-3.46	135,600	-
[6946]	25/12/15	4,845	4,950	4,775	4,920	+50	+1.03	111,700	-
[6946]	25/12/12	4,835	4,930	4,795	4,870	+65	+1.35	177,600	-
[6946]	25/12/11	5,000	5,100	4,805	4,805	-40	-0.83	252,200	-
[6946]	25/12/10	5,060	5,090	4,780	4,845	-285	-5.56	309,500	-
[6946]	25/12/09	4,980	5,200	4,940	5,130	+285	+5.88	419,800	-
[6946]	25/12/08	4,745	4,895	4,710	4,845	+310	+6.84	333,500	-
[6946]	25/12/05	4,550	4,615	4,485	4,535	0	0.00	131,700	-
[6946]	25/12/04	4,370	4,555	4,370	4,535	+175	+4.01	145,900	-
[6946]	25/12/03	4,450	4,475	4,345	4,360	-60	-1.36	148,300	-
[6946]	25/12/02	4,450	4,500	4,410	4,420	-100	-2.21	165,300	-
[6946]	25/12/01	4,780	4,780	4,515	4,520	-290	-6.03	214,000	-
[6946]	25/11/28	4,700	4,815	4,650	4,810	+155	+3.33	167,100	-
[6946]	25/11/27	4,545	4,675	4,490	4,655	+170	+3.79	153,400	-
[6946]	25/11/26	4,465	4,560	4,400	4,485	+40	+0.90	172,400	-
[6946]	25/11/25	4,585	4,585	4,390	4,445	-90	-1.98	188,900	-
[6946]	25/11/21	4,700	4,790	4,535	4,535	-300	-6.20	285,300	-
[6946]	25/11/20	4,700	4,870	4,620	4,835	+275	+6.03	257,500	-
[6946]	25/11/19	4,720	4,785	4,510	4,560	-160	-3.39	343,000	-
[6946]	25/11/18	5,030	5,050	4,720	4,720	-430	-8.35	347,200	-
[6946]	25/11/17	4,980	5,200	4,880	5,150	+160	+3.21	230,300	-
[6946]	25/11/14	5,060	5,210	4,920	4,990	-250	-4.77	311,800	-
[6946]	25/11/13	5,050	5,270	5,050	5,240	+210	+4.17	244,400	-
[6946]	25/11/12	5,000	5,090	4,930	5,030	+10	+0.20	134,000	-
[6946]	25/11/11	5,220	5,230	4,965	5,020	-170	-3.28	177,900	-
[6946]	25/11/10	5,030	5,210	5,020	5,190	+200	+4.01	221,600	-
[6946]	25/11/07	4,935	5,040	4,860	4,990	-80	-1.58	291,500	-
[6946]	25/11/06	5,180	5,190	4,910	5,070	-50	-0.98	298,300	-
[6946]	25/11/05	5,180	5,180	4,885	5,120	-310	-5.71	438,200	-
[6946]	25/11/04	5,490	5,560	5,320	5,430	-20	-0.37	281,900	-
[6946]	25/10/31	5,500	5,910	5,260	5,450	-50	-0.91	947,900	-
[6946]	25/10/30	5,500	5,500	5,430	5,500	+705	+14.70	809,700	-
[6946]	25/10/29	4,990	4,990	4,795	4,795	-115	-2.34	383,500	-
[6946]	25/10/28	5,250	5,250	4,895	4,910	-380	-7.18	457,400	-
[6946]	25/10/27	5,170	5,290	5,100	5,290	+240	+4.75	470,100	-
[6946]	25/10/24	5,020	5,110	4,810	5,050	+75	+1.51	480,900	-
[6946]	25/10/23	4,740	4,975	4,655	4,975	+220	+4.63	578,600	-
[6946]	25/10/22	4,785	4,890	4,690	4,755	+35	+0.74	439,500	-
[6946]	25/10/21	5,070	5,070	4,710	4,720	-380	-7.45	476,800	-
[6946]	25/10/20	4,850	5,100	4,690	5,100	+455	+9.80	321,000	-
[6946]	25/10/17	4,750	4,875	4,630	4,645	-40	-0.85	307,700	-
[6946]	25/10/16	4,670	4,745	4,615	4,685	+155	+3.42	236,000	-
[6946]	25/10/15	4,320	4,560	4,295	4,530	+175	+4.02	279,400	-
[6946]	25/10/14	4,605	4,635	4,335	4,355	-390	-8.22	446,700	-
[6946]	25/10/10	4,950	4,970	4,675	4,745	-285	-5.67	254,100	-
[6946]	25/10/09	5,210	5,220	4,950	5,030	-150	-2.90	224,700	-
[6946]	25/10/08	4,870	5,180	4,865	5,180	+240	+4.86	317,900	-
[6946]	25/10/07	4,905	5,120	4,715	4,940	-5	-0.10	578,800	-
[6946]	25/10/06	4,810	4,950	4,595	4,945	+695	+16.35	749,000	-
[6946]	25/10/03	4,180	4,295	4,150	4,250	+100	+2.41	108,400	-
[6946]	25/10/02	4,235	4,245	4,135	4,150	-65	-1.54	108,200	-
[6946]	25/10/01	4,530	4,530	4,180	4,215	-365	-7.97	224,700	-
[6946]	25/09/30	4,610	4,705	4,550	4,580	-35	-0.76	132,900	-
[6946]	25/09/29	4,520	4,655	4,500	4,615	+30	+0.65	118,300	-
[6946]	25/09/26	4,515	4,660	4,500	4,585	+5	+0.11	146,900	-
[6946]	25/09/25	4,660	4,700	4,540	4,580	-60	-1.29	143,800	-
[6946]	25/09/24	4,500	4,685	4,390	4,640	+160	+3.57	214,400	-
[6946]	25/09/22	4,710	4,780	4,480	4,480	-125	-2.71	226,800	-
[6946]	25/09/19	4,480	4,680	4,390	4,605	+170	+3.83	364,700	-
[6946]	25/09/18	4,425	4,500	4,355	4,435	+85	+1.95	184,900	-
[6946]	25/09/17	4,395	4,460	4,290	4,350	+55	+1.28	220,300	-
[6946]	25/09/16	4,350	4,355	4,180	4,295	-15	-0.35	134,900	-
[6946]	25/09/12	4,250	4,400	4,190	4,310	+110	+2.62	216,600	-
[6946]	25/09/11	4,235	4,325	4,160	4,200	-30	-0.71	144,100	-
[6946]	25/09/10	4,230	4,295	4,160	4,230	-5	-0.12	138,300	-
[6946]	25/09/09	4,355	4,385	4,190	4,235	+90	+2.17	305,700	-
[6946]	25/09/08	4,235	4,275	4,115	4,145	+55	+1.34	181,800	-
[6946]	25/09/05	4,100	4,185	4,020	4,090	-5	-0.12	189,300	-