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
[6951]	26/10/29	7,169	7,291	7,098	7,236	-4.0	-0.06	397,600	352,402,178,048
[6951]	26/10/28	7,189	7,249	7,084	7,240	+201.0	+2.86	242,400	352,596,983,808
[6951]	26/10/27	6,921	7,114	6,883	7,039	+318.0	+4.73	443,000	342,808,035,328
[6951]	26/10/26	6,863	7,027	6,710	6,721	-127.0	-1.85	340,900	327,321,026,560
[6951]	26/10/23	6,734	6,892	6,549	6,848	-48.0	-0.70	273,400	333,506,084,864
[6951]	26/10/22	7,090	7,111	6,848	6,896	-180.0	-2.54	321,700	335,843,753,984
[6951]	26/10/21	6,950	7,149	6,943	7,076	+202.0	+2.94	427,200	344,609,980,416
[6951]	26/10/20	7,473	7,534	6,874	6,874	-661.0	-8.77	476,500	334,772,338,688
[6951]	26/10/19	7,264	7,583	7,251	7,535	-179.0	-2.32	408,100	366,963,851,264
[6951]	26/10/16	7,626	7,761	7,492	7,714	+172.0	+2.28	453,700	375,681,351,680
[6951]	26/10/15	7,855	7,856	7,483	7,542	-533.0	-6.60	326,900	367,304,736,768
[6951]	26/10/14	8,164	8,362	8,004	8,075	-4.0	-0.05	290,300	393,262,497,792
[6951]	26/10/13	8,260	8,291	8,079	8,079	-301.0	-3.59	373,500	393,457,303,552
[6951]	26/10/09	7,891	8,380	7,852	8,380	+339.0	+4.22	485,300	408,116,396,032
[6951]	26/10/08	8,173	8,208	7,973	8,041	-184.0	-2.24	321,900	391,606,665,216
[6951]	26/10/07	8,207	8,300	8,088	8,225	-18.0	-0.22	299,600	400,567,697,408
[6951]	26/10/06	7,920	8,244	7,856	8,243	+251.0	+3.14	393,700	401,444,306,944
[6951]	26/10/05	7,851	8,064	7,819	7,992	+291.0	+3.78	298,100	389,220,302,848
[6951]	26/10/02	7,761	7,895	7,683	7,701	-129.0	-1.65	343,100	375,048,241,152
[6951]	26/10/01	7,634	7,830	7,527	7,830	+189.0	+2.47	280,900	381,330,718,720
[6951]	26/09/30	7,632	7,735	7,607	7,641	+105.0	+1.39	253,900	372,126,187,520
[6951]	26/09/29	7,607	7,664	7,465	7,536	-179.0	-2.32	222,500	367,012,544,512
[6951]	26/09/28	7,720	7,797	7,591	7,715	+26.0	+0.34	268,600	375,730,077,696
[6951]	26/09/25	7,547	7,747	7,505	7,689	+125.0	+1.65	270,800	374,463,823,872
[6951]	26/09/24	7,350	7,595	7,327	7,564	+301.0	+4.14	424,800	368,376,184,832
[6951]	26/09/18	7,162	7,280	7,088	7,263	+148.0	+2.08	268,800	353,717,092,352
[6951]	26/09/17	7,200	7,219	7,078	7,115	-4.0	-0.06	210,100	346,509,312,000
[6951]	26/09/16	6,911	7,119	6,803	7,119	+247.0	+3.59	267,400	346,704,117,760
[6951]	26/09/15	6,723	6,915	6,700	6,872	+86.0	+1.27	147,600	334,674,919,424
[6951]	26/09/14	6,755	6,800	6,602	6,786	-69.0	-1.01	249,000	330,486,611,968
[6951]	26/09/11	6,980	7,029	6,853	6,855	-376.0	-5.20	294,100	333,847,003,136
[6951]	26/09/10	7,268	7,292	7,025	7,231	-98.0	-1.34	303,800	352,158,679,040
[6951]	26/09/09	7,000	7,387	6,958	7,329	+500.0	+7.32	533,600	356,931,403,776
[6951]	26/09/08	7,005	7,022	6,805	6,829	-234.0	-3.31	289,600	332,580,782,080
[6951]	26/09/07	6,906	7,115	6,887	7,063	+196.0	+2.85	262,000	343,976,869,888
[6951]	26/09/04	6,750	6,893	6,634	6,867	+121.0	+1.79	257,400	334,431,420,416
[6951]	26/09/03	6,835	6,868	6,670	6,746	-31.0	-0.46	267,600	328,538,554,368
[6951]	26/09/02	6,994	7,034	6,766	6,777	-333.0	-4.68	410,700	330,048,307,200
[6951]	26/09/01	7,007	7,165	7,002	7,110	+36.0	+0.51	242,900	346,265,812,992
[6951]	26/08/31	7,001	7,099	6,957	7,074	-51.0	-0.72	225,200	344,512,561,152
[6951]	26/08/28	7,155	7,200	7,092	7,125	-12.0	-0.17	172,100	346,996,342,784
[6951]	26/08/27	7,294	7,318	7,100	7,137	-46.0	-0.64	157,400	347,580,760,064
[6951]	26/08/26	7,199	7,291	7,090	7,183	+43.0	+0.60	161,600	349,821,009,920
[6951]	26/08/25	7,100	7,150	7,003	7,140	+6.0	+0.08	187,500	347,726,839,808
[6951]	26/08/24	7,155	7,239	7,086	7,134	-146.0	-2.01	161,500	347,434,647,552
[6951]	26/08/21	7,291	7,310	7,044	7,280	+58.0	+0.80	329,100	354,545,041,408
[6951]	26/08/20	6,986	7,232	6,951	7,222	+283.0	+4.08	361,300	351,720,341,504
[6951]	26/08/19	7,155	7,189	6,933	6,939	-415.0	-5.64	464,900	337,937,891,328
[6951]	26/08/18	7,426	7,672	7,204	7,354	-71.0	-0.96	643,200	358,148,931,584
[6951]	26/08/17	7,692	7,727	7,381	7,425	-1,422.0	-16.07	1,184,300	361,606,709,248
[6951]	26/08/14	9,002	9,255	8,814	8,847	-155.0	-1.72	658,000	430,859,878,400
[6951]	26/08/13	8,688	9,030	8,667	9,002	+507.0	+5.97	499,100	438,408,577,024
[6951]	26/08/12	8,469	8,495	8,338	8,495	+92.0	+1.09	239,500	413,717,037,056
[6951]	26/08/10	8,430	8,479	8,340	8,403	+102.0	+1.23	197,500	409,236,504,576
[6951]	26/08/07	8,613	8,683	8,264	8,301	-316.0	-3.67	221,100	404,269,006,848
[6951]	26/08/06	8,576	8,714	8,529	8,617	-107.0	-1.23	241,000	419,658,596,352
[6951]	26/08/05	8,500	8,773	8,439	8,724	+419.0	+5.05	312,800	424,869,625,856
[6951]	26/08/04	8,128	8,355	8,095	8,305	+157.0	+1.93	265,900	404,463,812,608
[6951]	26/08/03	8,148	8,300	8,012	8,148	-75.0	-0.91	239,800	396,817,694,720
[6951]	26/07/31	8,287	8,457	8,003	8,223	+458.0	+5.90	436,100	400,470,310,912
[6951]	26/07/30	7,675	7,998	7,609	7,765	+89.0	+1.16	398,600	378,165,133,312
[6951]	26/07/29	7,900	7,968	7,537	7,676	-136.0	-1.74	461,400	373,830,713,344
[6951]	26/07/28	8,129	8,140	7,767	7,812	-503.0	-6.05	350,600	380,454,076,416
[6951]	26/07/27	8,284	8,383	8,180	8,315	+121.0	+1.48	242,500	404,950,810,624
[6951]	26/07/24	8,162	8,254	8,027	8,194	-35.0	-0.43	254,600	399,057,944,576
[6951]	26/07/23	8,222	8,396	8,123	8,229	-122.0	-1.46	175,800	400,762,503,168
[6951]	26/07/22	8,385	8,610	8,321	8,351	+2.0	+0.02	326,700	406,704,062,464
[6951]	26/07/21	8,195	8,393	8,030	8,349	+315.0	+3.92	383,600	406,606,643,200
[6951]	26/07/17	8,210	8,260	7,844	8,034	-626	-7.23	441,900	-
[6951]	26/07/16	8,464	8,784	8,303	8,660	+242	+2.87	841,700	-
[6951]	26/07/15	7,901	8,437	7,892	8,418	+523	+6.62	436,000	-
[6951]	26/07/14	7,845	7,923	7,666	7,895	+80	+1.02	283,100	-
[6951]	26/07/13	7,870	8,056	7,701	7,815	-59	-0.75	282,200	-
[6951]	26/07/10	7,599	7,890	7,510	7,874	+565	+7.73	350,200	-
[6951]	26/07/09	7,294	7,380	7,228	7,309	+160	+2.24	266,500	-
[6951]	26/07/08	7,105	7,267	7,055	7,149	-38	-0.53	220,900	-
[6951]	26/07/07	7,600	7,632	7,150	7,187	-372	-4.92	346,500	-
[6951]	26/07/06	7,700	7,716	7,238	7,559	-23	-0.30	448,800	-
[6951]	26/07/03	7,363	7,582	7,306	7,582	+98	+1.31	587,100	-
[6951]	26/07/02	7,552	7,634	7,423	7,484	-286	-3.68	287,000	-
[6951]	26/07/01	7,600	7,839	7,594	7,770	+320	+4.30	303,100	-
[6951]	26/06/30	7,489	7,504	7,368	7,450	+107	+1.46	312,600	-
[6951]	26/06/29	7,351	7,477	7,222	7,343	0	0.00	267,800	-
[6951]	26/06/26	7,315	7,424	7,194	7,343	+28	+0.38	274,200	-
[6951]	26/06/25	7,300	7,350	7,178	7,315	+271	+3.85	315,700	-
[6951]	26/06/24	6,979	7,100	6,934	7,044	+74	+1.06	193,500	-
[6951]	26/06/23	7,375	7,448	6,957	6,970	-373	-5.08	323,000	-
[6951]	26/06/22	7,197	7,379	7,175	7,343	+277	+3.92	199,500	-
[6951]	26/06/19	7,093	7,190	6,970	7,066	+73	+1.04	398,400	-
[6951]	26/06/18	6,911	7,096	6,895	6,993	+98	+1.42	203,400	-
[6951]	26/06/17	6,601	6,985	6,575	6,895	+221	+3.31	251,400	-
[6951]	26/06/16	6,611	6,698	6,580	6,674	+68	+1.03	229,700	-
[6951]	26/06/15	6,556	6,680	6,556	6,606	+150	+2.32	234,300	-
[6951]	26/06/12	6,501	6,578	6,400	6,456	+154	+2.44	285,600	-
[6951]	26/06/11	6,170	6,344	6,028	6,302	+20	+0.32	257,500	-
[6951]	26/06/10	6,481	6,593	6,213	6,282	-220	-3.38	551,700	-
[6951]	26/06/09	6,616	6,647	6,462	6,502	-14	-0.21	272,900	-
[6951]	26/06/08	6,702	6,781	6,483	6,516	-568	-8.02	417,500	-
[6951]	26/06/05	7,258	7,339	7,034	7,084	-236	-3.22	464,600	-
[6951]	26/06/04	7,300	7,356	7,237	7,320	+4	+0.05	356,600	-
[6951]	26/06/03	7,350	7,475	7,306	7,316	+131	+1.82	313,300	-
[6951]	26/06/02	7,184	7,208	7,057	7,185	+34	+0.48	398,700	-
[6951]	26/06/01	7,220	7,320	7,113	7,151	+37	+0.52	482,500	-
[6951]	26/05/29	7,037	7,288	6,954	7,114	+134	+1.92	492,700	-
[6951]	26/05/28	6,830	7,022	6,781	6,980	+89	+1.29	269,400	-
[6951]	26/05/27	7,084	7,210	6,870	6,891	-93	-1.33	341,700	-
[6951]	26/05/26	6,780	6,986	6,665	6,984	+207	+3.05	361,100	-
[6951]	26/05/25	6,572	6,845	6,553	6,777	+177	+2.68	373,000	-
[6951]	26/05/22	6,546	6,695	6,516	6,600	+100.0	+1.54	402,700	-
[6951]	26/05/21	6,390	6,612	6,350	6,500	+200.0	+3.17	305,400	-
[6951]	26/05/20	6,479	6,553	6,129	6,300	-279.0	-4.24	678,200	-
[6951]	26/05/19	6,513	6,647	6,469	6,579	+114.0	+1.76	580,700	-
[6951]	26/05/18	6,257	6,720	6,220	6,465	-487.0	-7.01	759,900	-
[6951]	26/05/15	6,907	7,027	6,868	6,952	+2.0	+0.03	468,900	-
[6951]	26/05/14	6,900	7,100	6,843	6,950	+38.0	+0.55	394,600	-
[6951]	26/05/13	6,807	6,978	6,743	6,912	+69.0	+1.01	290,400	-
[6951]	26/05/12	6,814	6,983	6,767	6,843	+40.0	+0.59	348,300	-
[6951]	26/05/11	6,750	6,898	6,576	6,803	+211.0	+3.20	399,300	-
[6951]	26/05/08	6,469	6,612	6,453	6,592	+86.0	+1.32	353,800	-
[6951]	26/05/07	6,366	6,537	6,321	6,506	+295.0	+4.75	433,100	-
[6951]	26/05/01	6,280	6,336	6,211	6,211	-66.0	-1.05	206,200	-
[6951]	26/04/30	6,305	6,380	6,228	6,277	-79.0	-1.24	237,000	-
[6951]	26/04/28	6,448	6,460	6,299	6,356	-152.0	-2.34	410,100	-
[6951]	26/04/27	6,519	6,588	6,439	6,508	+89	+1.39	302,300	-
[6951]	26/04/24	6,464	6,548	6,406	6,419	-18	-0.28	269,500	-
[6951]	26/04/23	6,415	6,498	6,311	6,437	-27	-0.42	382,000	-
[6951]	26/04/22	6,645	6,756	6,398	6,464	-381	-5.57	1,044,100	-
[6951]	26/04/21	6,202	6,988	6,202	6,845	+684	+11.10	1,346,900	-
[6951]	26/04/20	6,110	6,187	6,100	6,161	+61	+1.00	176,500	-
[6951]	26/04/17	6,232	6,265	6,100	6,100	-232	-3.66	182,000	-
[6951]	26/04/16	6,354	6,360	6,195	6,332	+34	+0.54	211,800	-
[6951]	26/04/15	6,248	6,368	6,179	6,298	+138	+2.24	316,700	-
[6951]	26/04/14	6,285	6,291	6,158	6,160	-48	-0.77	201,900	-
[6951]	26/04/13	6,299	6,345	6,164	6,208	-83	-1.32	187,800	-
[6951]	26/04/10	6,354	6,430	6,272	6,291	+24	+0.38	195,600	-
[6951]	26/04/09	6,371	6,415	6,267	6,267	-146	-2.28	230,000	-
[6951]	26/04/08	6,461	6,468	6,318	6,413	+252	+4.09	239,600	-
[6951]	26/04/07	6,151	6,210	6,111	6,161	+61	+1.00	163,000	-
[6951]	26/04/06	6,115	6,155	6,090	6,100	+23	+0.38	127,000	-
[6951]	26/04/03	6,031	6,099	6,018	6,077	+57	+0.95	158,800	-
[6951]	26/04/02	6,150	6,166	5,990	6,020	-79	-1.30	256,700	-
[6951]	26/04/01	6,066	6,099	5,986	6,099	+380	+6.64	388,900	-
[6951]	26/03/31	5,667	5,831	5,610	5,719	-77	-1.33	247,300	-
[6951]	26/03/30	5,685	5,796	5,667	5,796	-158	-2.65	301,500	-
[6951]	26/03/27	5,840	5,970	5,820	5,954	+14	+0.24	284,000	-
[6951]	26/03/26	5,877	5,997	5,877	5,940	+63	+1.07	146,800	-
[6951]	26/03/25	5,862	5,975	5,796	5,877	+185	+3.25	180,300	-
[6951]	26/03/24	5,705	5,736	5,574	5,692	+111	+1.99	272,600	-
[6951]	26/03/23	5,651	5,767	5,534	5,581	-364	-6.12	358,700	-
[6951]	26/03/19	6,002	6,022	5,912	5,945	-155	-2.54	209,200	-
[6951]	26/03/18	5,978	6,110	5,966	6,100	+122	+2.04	178,400	-
[6951]	26/03/17	6,073	6,092	5,942	5,978	-76	-1.26	230,400	-
[6951]	26/03/16	5,925	6,088	5,918	6,054	+60	+1.00	291,600	-
[6951]	26/03/13	5,886	6,021	5,886	5,994	+20	+0.33	340,200	-
[6951]	26/03/12	5,928	6,068	5,895	5,974	-44	-0.73	283,300	-
[6951]	26/03/11	6,082	6,130	6,018	6,018	-4	-0.07	336,800	-
[6951]	26/03/10	5,972	6,107	5,883	6,022	+116	+1.96	508,600	-
[6951]	26/03/09	6,068	6,164	5,776	5,906	-497	-7.76	328,600	-
[6951]	26/03/06	6,303	6,485	6,299	6,403	-34	-0.53	159,000	-
[6951]	26/03/05	6,602	6,694	6,405	6,437	+122	+1.93	277,600	-
[6951]	26/03/04	6,450	6,591	6,293	6,315	-296	-4.48	359,900	-
[6951]	26/03/03	6,716	6,816	6,570	6,611	-188	-2.77	266,800	-
[6951]	26/03/02	6,633	6,856	6,567	6,799	-89	-1.29	195,700	-
[6951]	26/02/27	6,752	6,939	6,752	6,888	+36	+0.53	263,900	-
[6951]	26/02/26	6,957	6,993	6,769	6,852	-48	-0.70	306,100	-
[6951]	26/02/25	6,750	6,972	6,711	6,900	+289	+4.37	404,400	-
[6951]	26/02/24	6,593	6,681	6,529	6,611	+118	+1.82	262,000	-
[6951]	26/02/20	6,530	6,580	6,493	6,493	-64	-0.98	258,900	-
[6951]	26/02/19	6,429	6,587	6,411	6,557	+153	+2.39	298,700	-
[6951]	26/02/18	6,431	6,433	6,336	6,404	-37	-0.57	235,700	-
[6951]	26/02/17	6,411	6,530	6,410	6,441	+136	+2.16	362,600	-
[6951]	26/02/16	6,560	6,600	6,261	6,305	+5	+0.08	601,900	-
[6951]	26/02/13	6,350	6,397	6,214	6,300	-114	-1.78	266,700	-
[6951]	26/02/12	6,300	6,502	6,300	6,414	+188	+3.02	381,400	-
[6951]	26/02/10	6,250	6,280	6,189	6,226	+9	+0.14	277,400	-
[6951]	26/02/09	6,345	6,347	6,187	6,217	+72	+1.17	246,100	-
[6951]	26/02/06	6,133	6,182	6,094	6,145	+15	+0.24	208,700	-
[6951]	26/02/05	6,281	6,281	6,110	6,130	-205	-3.24	283,300	-
[6951]	26/02/04	6,319	6,422	6,295	6,335	+37	+0.59	516,800	-
[6951]	26/02/03	6,188	6,329	6,108	6,298	+275	+4.57	291,900	-
[6951]	26/02/02	6,172	6,229	6,023	6,023	-185	-2.98	347,300	-
[6951]	26/01/30	6,201	6,276	6,147	6,208	+9	+0.15	342,600	-
[6951]	26/01/29	6,295	6,325	6,126	6,199	-30	-0.48	407,600	-
[6951]	26/01/28	6,204	6,261	6,061	6,229	+23	+0.37	296,200	-
[6951]	26/01/27	6,066	6,231	6,064	6,206	+140	+2.31	269,900	-
[6951]	26/01/26	6,118	6,158	6,050	6,066	-114	-1.84	410,400	-
[6951]	26/01/23	6,103	6,261	6,085	6,180	+81	+1.33	322,300	-
[6951]	26/01/22	5,975	6,191	5,950	6,099	+199	+3.37	446,000	-
[6951]	26/01/21	5,685	5,900	5,684	5,900	+91	+1.57	249,500	-
[6951]	26/01/20	5,835	5,950	5,762	5,809	-122	-2.06	252,600	-
[6951]	26/01/19	5,813	5,978	5,775	5,931	+46	+0.78	315,200	-
[6951]	26/01/16	5,680	5,907	5,670	5,885	+366	+6.63	603,900	-
[6951]	26/01/15	5,348	5,556	5,348	5,519	+100	+1.85	267,900	-
[6951]	26/01/14	5,329	5,451	5,292	5,419	+90	+1.69	197,400	-
[6951]	26/01/13	5,300	5,340	5,202	5,329	+180	+3.50	337,500	-
[6951]	26/01/09	5,210	5,242	5,108	5,149	-39	-0.75	166,400	-
[6951]	26/01/08	5,188	5,226	5,168	5,188	0	0.00	154,400	-
[6951]	26/01/07	5,157	5,253	5,150	5,188	+38	+0.74	135,000	-
[6951]	26/01/06	5,082	5,163	5,072	5,150	+115	+2.28	158,100	-
[6951]	26/01/05	5,030	5,095	5,000	5,035	+4	+0.08	217,700	-
[6951]	25/12/30	5,009	5,040	4,972	5,031	-8	-0.16	135,100	-
[6951]	25/12/29	5,055	5,071	5,024	5,039	-16	-0.32	134,600	-
[6951]	25/12/26	5,071	5,095	5,030	5,055	-34	-0.67	120,800	-
[6951]	25/12/25	5,060	5,140	4,993	5,089	+28	+0.55	149,900	-
[6951]	25/12/24	4,953	5,106	4,941	5,061	+120	+2.43	237,700	-
[6951]	25/12/23	4,911	4,945	4,870	4,941	-1	-0.02	136,000	-
[6951]	25/12/22	4,883	4,959	4,869	4,942	+129	+2.68	203,300	-
[6951]	25/12/19	4,795	4,837	4,778	4,813	+18	+0.38	217,000	-
[6951]	25/12/18	4,750	4,795	4,724	4,795	+30	+0.63	145,200	-
[6951]	25/12/17	4,808	4,812	4,751	4,765	-43	-0.89	134,100	-
[6951]	25/12/16	4,801	4,859	4,785	4,808	-62	-1.27	174,400	-
[6951]	25/12/15	4,860	4,895	4,844	4,870	-60	-1.22	132,500	-
[6951]	25/12/12	4,987	4,987	4,909	4,930	+13	+0.26	148,700	-
[6951]	25/12/11	5,043	5,043	4,909	4,917	-123	-2.44	122,100	-
[6951]	25/12/10	5,132	5,196	5,010	5,040	-101	-1.96	221,800	-
[6951]	25/12/09	5,150	5,200	5,121	5,141	-72	-1.38	224,100	-
[6951]	25/12/08	5,075	5,238	5,067	5,213	+174	+3.45	339,000	-
[6951]	25/12/05	4,991	5,111	4,991	5,039	+38	+0.76	238,400	-
[6951]	25/12/04	4,863	5,017	4,863	5,001	+134	+2.75	207,600	-
[6951]	25/12/03	4,824	4,928	4,811	4,867	+76	+1.59	170,200	-
[6951]	25/12/02	4,800	4,840	4,778	4,791	-25	-0.52	140,900	-
[6951]	25/12/01	4,826	4,852	4,803	4,816	-7	-0.15	153,600	-
[6951]	25/11/28	4,791	4,854	4,777	4,823	-16	-0.33	171,500	-
[6951]	25/11/27	4,820	4,871	4,804	4,839	+70	+1.47	203,400	-
[6951]	25/11/26	4,713	4,788	4,703	4,769	+83	+1.77	170,400	-
[6951]	25/11/25	4,680	4,739	4,656	4,686	+103	+2.25	221,500	-
[6951]	25/11/21	4,573	4,671	4,573	4,583	-60	-1.29	253,000	-
[6951]	25/11/20	4,647	4,679	4,615	4,643	+147	+3.27	188,100	-
[6951]	25/11/19	4,572	4,605	4,487	4,496	-56	-1.23	280,900	-
[6951]	25/11/18	4,663	4,686	4,543	4,552	-111	-2.38	331,400	-
[6951]	25/11/17	4,627	4,670	4,435	4,663	-477	-9.28	779,600	-
[6951]	25/11/14	5,095	5,222	5,068	5,140	-55	-1.06	222,100	-
[6951]	25/11/13	5,158	5,240	5,143	5,195	+7	+0.13	130,700	-
[6951]	25/11/12	5,094	5,217	5,083	5,188	+45	+0.87	182,200	-
[6951]	25/11/11	5,135	5,170	5,101	5,143	+31	+0.61	139,800	-
[6951]	25/11/10	5,158	5,172	5,102	5,112	+21	+0.41	120,000	-
[6951]	25/11/07	5,032	5,091	5,002	5,091	-24	-0.47	140,100	-
[6951]	25/11/06	5,110	5,162	5,080	5,115	+85	+1.69	170,700	-
[6951]	25/11/05	5,163	5,184	4,968	5,030	-204	-3.90	210,600	-
[6951]	25/11/04	5,202	5,316	5,162	5,234	+32	+0.62	317,900	-
[6951]	25/10/31	5,212	5,228	5,115	5,202	+10	+0.19	238,700	-
[6951]	25/10/30	5,170	5,208	5,133	5,192	+48	+0.93	217,200	-
[6951]	25/10/29	5,185	5,260	5,140	5,144	-24	-0.46	209,100	-
[6951]	25/10/28	5,270	5,294	5,164	5,168	-146	-2.75	194,900	-
[6951]	25/10/27	5,320	5,332	5,282	5,314	+127	+2.45	229,300	-
[6951]	25/10/24	5,196	5,228	5,150	5,187	+91	+1.79	208,700	-
[6951]	25/10/23	5,200	5,256	5,096	5,096	-194	-3.67	317,400	-
[6951]	25/10/22	5,291	5,320	5,217	5,290	-1	-0.02	129,800	-
[6951]	25/10/21	5,322	5,371	5,289	5,291	-26	-0.49	181,200	-
[6951]	25/10/20	5,240	5,365	5,188	5,317	+158	+3.06	182,100	-
[6951]	25/10/17	5,210	5,228	5,159	5,159	-113	-2.14	108,000	-
[6951]	25/10/16	5,283	5,348	5,229	5,272	+61	+1.17	181,300	-
[6951]	25/10/15	5,123	5,255	5,104	5,211	+117	+2.30	203,300	-
[6951]	25/10/14	5,171	5,233	5,044	5,094	-177	-3.36	219,800	-
[6951]	25/10/10	5,390	5,410	5,256	5,271	-151	-2.78	210,500	-
[6951]	25/10/09	5,335	5,443	5,317	5,422	+202	+3.87	306,300	-
[6951]	25/10/08	5,232	5,267	5,164	5,220	-39	-0.74	183,600	-
[6951]	25/10/07	5,335	5,375	5,259	5,259	+7	+0.13	205,100	-
[6951]	25/10/06	5,300	5,329	5,252	5,252	+48	+0.92	266,900	-
[6951]	25/10/03	5,240	5,250	5,173	5,204	+10	+0.19	201,600	-
[6951]	25/10/02	5,002	5,230	4,984	5,194	+236	+4.76	343,300	-
[6951]	25/10/01	5,025	5,085	4,937	4,958	-123	-2.42	205,900	-
[6951]	25/09/30	5,010	5,119	4,988	5,081	+128	+2.58	272,500	-
[6951]	25/09/29	4,935	4,983	4,906	4,953	-25	-0.50	207,800	-
[6951]	25/09/26	5,071	5,095	4,936	4,978	-122	-2.39	309,500	-
[6951]	25/09/25	5,010	5,183	4,954	5,100	+68	+1.35	438,900	-
[6951]	25/09/24	4,922	5,040	4,878	5,032	+55	+1.11	383,100	-
[6951]	25/09/22	4,905	4,987	4,879	4,977	+82	+1.68	197,300	-
[6951]	25/09/19	5,000	5,003	4,828	4,895	+14	+0.29	519,200	-
[6951]	25/09/18	4,790	4,922	4,738	4,881	+93	+1.94	223,500	-
[6951]	25/09/17	4,871	4,901	4,771	4,788	-118	-2.41	191,100	-
[6951]	25/09/16	4,885	4,980	4,871	4,906	+22	+0.45	221,900	-
[6951]	25/09/12	4,890	4,936	4,864	4,884	-25	-0.51	205,200	-
[6951]	25/09/11	4,847	4,910	4,805	4,909	+53	+1.09	141,900	-
[6951]	25/09/10	4,902	4,929	4,849	4,856	-55	-1.12	197,100	-
[6951]	25/09/09	4,986	5,011	4,883	4,911	-54	-1.09	264,200	-
[6951]	25/09/08	4,905	4,976	4,892	4,965	+60	+1.22	301,200	-
[6951]	25/09/05	4,880	4,920	4,866	4,905	+39	+0.80	228,100	-