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
[6954]	26/10/29	5,842	5,864	5,671	5,795	-113.0	-1.91	10,698,800	5,359,873,818,624
[6954]	26/10/28	5,920	5,970	5,846	5,908	+88.0	+1.51	6,261,900	5,464,389,058,560
[6954]	26/10/27	5,767	5,830	5,630	5,820	+181.0	+3.21	6,914,300	5,382,997,016,576
[6954]	26/10/26	5,887	5,935	5,620	5,639	+52.0	+0.93	13,619,500	5,215,587,663,872
[6954]	26/10/23	5,424	5,587	5,322	5,587	-37.0	-0.66	7,186,300	5,167,492,104,192
[6954]	26/10/22	5,803	5,836	5,621	5,624	-199.0	-3.42	4,531,500	5,201,713,954,816
[6954]	26/10/21	5,928	5,950	5,815	5,823	+35.0	+0.60	3,668,500	5,385,771,548,672
[6954]	26/10/20	5,923	5,955	5,763	5,788	-158.0	-2.66	4,307,800	5,353,399,386,112
[6954]	26/10/19	5,820	5,997	5,802	5,946	-41.0	-0.68	4,372,700	5,499,535,753,216
[6954]	26/10/16	5,940	6,084	5,927	5,987	+80.0	+1.35	5,201,200	5,537,457,504,256
[6954]	26/10/15	5,992	6,038	5,879	5,907	-343.0	-5.49	7,360,600	5,463,464,214,528
[6954]	26/10/14	6,192	6,310	6,172	6,250	+58.0	+0.94	5,325,600	5,780,709,834,752
[6954]	26/10/13	6,141	6,230	6,050	6,192	+89.0	+1.46	5,593,600	5,727,064,686,592
[6954]	26/10/09	5,981	6,103	5,910	6,103	+84.0	+1.40	4,914,400	5,644,747,276,288
[6954]	26/10/08	6,118	6,150	6,007	6,019	-145.0	-2.35	3,601,000	5,592,859,541,504
[6954]	26/10/07	6,264	6,310	6,131	6,164	-56.0	-0.90	3,680,100	5,727,593,693,184
[6954]	26/10/06	6,186	6,249	6,111	6,220	+34.0	+0.55	3,180,100	5,779,628,752,896
[6954]	26/10/05	6,186	6,223	6,135	6,186	+111.0	+1.83	3,752,100	5,748,036,206,592
[6954]	26/10/02	6,031	6,109	6,002	6,075	-52.0	-0.85	3,569,200	5,644,894,601,216
[6954]	26/10/01	5,903	6,127	5,903	6,127	+184.0	+3.10	5,459,500	5,693,212,983,296
[6954]	26/09/30	5,953	6,007	5,908	5,943	+32.0	+0.54	5,965,400	5,522,240,045,056
[6954]	26/09/29	5,852	5,927	5,831	5,911	-32.0	-0.54	5,199,800	5,492,505,575,424
[6954]	26/09/28	6,033	6,034	5,925	5,943	-42.0	-0.70	4,340,900	5,522,240,045,056
[6954]	26/09/25	5,941	6,008	5,857	5,985	-36.0	-0.60	4,706,800	5,561,266,470,912
[6954]	26/09/24	5,952	6,050	5,940	6,021	+169.0	+2.89	5,134,100	5,594,717,618,176
[6954]	26/09/18	5,894	5,900	5,780	5,852	+58.0	+1.00	4,699,800	5,437,682,876,416
[6954]	26/09/17	5,907	5,937	5,784	5,794	-44.0	-0.75	3,052,900	5,383,789,215,744
[6954]	26/09/16	5,778	5,838	5,736	5,838	+122.0	+2.13	2,470,700	5,424,674,242,560
[6954]	26/09/15	5,700	5,802	5,656	5,716	-60.0	-1.04	3,324,400	5,311,311,642,624
[6954]	26/09/14	5,690	5,795	5,625	5,776	+41.0	+0.71	3,827,900	5,367,063,379,968
[6954]	26/09/11	5,600	5,740	5,592	5,735	-59.0	-1.02	7,214,400	5,328,966,516,736
[6954]	26/09/10	5,748	5,794	5,706	5,794	-54.0	-0.92	4,887,300	5,383,789,215,744
[6954]	26/09/09	5,785	5,913	5,774	5,848	+51.0	+0.88	4,384,700	5,433,966,198,784
[6954]	26/09/08	6,000	6,003	5,793	5,797	-214.0	-3.56	4,422,000	5,386,576,855,040
[6954]	26/09/07	6,050	6,084	5,978	6,011	+80.0	+1.35	3,793,900	5,585,425,661,952
[6954]	26/09/04	5,796	5,958	5,784	5,931	+170.0	+2.95	5,339,000	5,534,558,191,616
[6954]	26/09/03	5,791	5,838	5,702	5,761	+36.0	+0.63	5,248,700	5,375,921,225,728
[6954]	26/09/02	5,889	5,897	5,716	5,725	-264.0	-4.41	6,324,800	5,342,327,996,416
[6954]	26/09/01	5,990	6,063	5,973	5,989	-66.0	-1.09	3,468,300	5,588,681,490,432
[6954]	26/08/31	5,890	6,078	5,870	6,055	+3.0	+0.05	5,069,500	5,650,269,601,792
[6954]	26/08/28	6,031	6,147	6,031	6,052	+29.0	+0.48	4,605,400	5,647,470,428,160
[6954]	26/08/27	6,169	6,208	5,995	6,023	0	+0.00	4,362,600	5,620,408,778,752
[6954]	26/08/26	6,020	6,076	5,976	6,023	-24.0	-0.40	3,447,900	5,620,408,778,752
[6954]	26/08/25	5,964	6,047	5,924	6,047	-5.0	-0.08	4,158,700	5,642,804,789,248
[6954]	26/08/24	6,031	6,137	6,016	6,052	+17.0	+0.28	3,486,600	5,647,470,428,160
[6954]	26/08/21	6,016	6,083	5,946	6,035	-81.0	-1.32	5,143,500	5,631,606,521,856
[6954]	26/08/20	6,163	6,165	6,067	6,116	+53.0	+0.87	3,811,900	5,707,192,598,528
[6954]	26/08/19	6,000	6,148	5,971	6,063	-222.0	-3.53	6,974,800	5,657,734,938,624
[6954]	26/08/18	6,445	6,568	6,266	6,285	-238.0	-3.65	5,128,500	5,864,896,331,776
[6954]	26/08/17	6,335	6,525	6,327	6,523	+88.0	+1.37	5,031,200	6,086,987,874,304
[6954]	26/08/14	6,594	6,616	6,418	6,435	-70.0	-1.08	7,640,400	6,004,869,693,440
[6954]	26/08/13	6,620	6,666	6,504	6,505	-215.0	-3.20	9,206,400	6,070,190,735,360
[6954]	26/08/12	6,505	6,720	6,475	6,720	+213.0	+3.27	7,176,100	6,270,819,500,032
[6954]	26/08/10	6,507	6,618	6,481	6,507	-28.0	-0.43	4,994,400	6,072,057,200,640
[6954]	26/08/07	6,530	6,759	6,422	6,535	+105.0	+1.63	8,458,700	6,098,187,190,272
[6954]	26/08/06	6,500	6,556	6,316	6,430	-30.0	-0.46	6,885,700	6,000,205,627,392
[6954]	26/08/05	6,487	6,495	6,327	6,460	+273.0	+4.41	8,569,100	6,028,200,509,440
[6954]	26/08/04	6,115	6,187	6,001	6,187	+73.0	+1.19	11,268,600	5,773,448,445,952
[6954]	26/08/03	6,385	6,386	5,808	6,114	-1,021.0	-14.31	21,706,000	5,705,327,706,112
[6954]	26/07/31	7,080	7,240	6,959	7,135	+511.0	+7.71	9,476,000	6,658,082,209,792
[6954]	26/07/30	6,383	6,752	6,360	6,624	+161.0	+2.49	7,958,800	6,181,238,079,488
[6954]	26/07/29	6,473	6,617	6,223	6,463	+90.0	+1.41	9,585,200	6,030,999,683,072
[6954]	26/07/28	6,585	6,609	6,321	6,373	-412.0	-6.07	6,478,600	5,947,015,561,216
[6954]	26/07/27	6,724	6,835	6,641	6,785	+161.0	+2.43	5,712,300	6,331,476,475,904
[6954]	26/07/24	6,838	6,860	6,577	6,624	-314.0	-4.53	4,740,900	6,181,238,079,488
[6954]	26/07/23	6,897	6,982	6,861	6,938	+65.0	+0.95	3,445,500	6,474,250,059,776
[6954]	26/07/22	6,897	7,057	6,856	6,873	+97.0	+1.43	7,494,800	6,413,594,656,768
[6954]	26/07/21	6,621	6,808	6,473	6,776	+139.0	+2.09	6,301,600	6,323,078,430,720
[6954]	26/07/17	6,690	6,706	6,394	6,637	-383	-5.46	7,839,600	-
[6954]	26/07/16	6,897	7,059	6,885	7,020	+12	+0.17	5,808,800	-
[6954]	26/07/15	6,939	7,030	6,792	7,008	+169	+2.47	3,773,900	-
[6954]	26/07/14	6,857	6,898	6,674	6,839	-118	-1.70	5,016,300	-
[6954]	26/07/13	7,050	7,205	6,856	6,957	-199	-2.78	5,036,400	-
[6954]	26/07/10	7,051	7,239	7,037	7,156	+305	+4.45	6,055,500	-
[6954]	26/07/09	6,789	6,919	6,765	6,851	+151	+2.25	4,478,800	-
[6954]	26/07/08	6,922	6,985	6,700	6,700	-372	-5.26	7,987,400	-
[6954]	26/07/07	7,335	7,372	7,048	7,072	-405	-5.42	6,370,600	-
[6954]	26/07/06	7,436	7,569	7,318	7,477	+38	+0.51	4,083,900	-
[6954]	26/07/03	7,209	7,468	6,994	7,439	+230	+3.19	4,447,400	-
[6954]	26/07/02	7,227	7,339	7,082	7,209	-206	-2.78	3,966,700	-
[6954]	26/07/01	7,505	7,515	7,363	7,415	+60	+0.82	4,489,400	-
[6954]	26/06/30	7,200	7,430	7,170	7,355	+304	+4.31	5,841,600	-
[6954]	26/06/29	7,083	7,085	6,853	7,051	+25	+0.36	3,974,700	-
[6954]	26/06/26	7,253	7,350	6,995	7,026	-331	-4.50	6,268,300	-
[6954]	26/06/25	7,512	7,513	7,279	7,357	-5	-0.07	4,730,000	-
[6954]	26/06/24	7,450	7,561	7,261	7,362	-97	-1.30	4,991,800	-
[6954]	26/06/23	7,935	7,938	7,457	7,459	-501	-6.29	7,283,200	-
[6954]	26/06/22	7,720	8,164	7,705	7,960	+487	+6.52	9,748,200	-
[6954]	26/06/19	7,599	7,702	7,364	7,473	-123	-1.62	5,994,600	-
[6954]	26/06/18	7,615	7,704	7,538	7,596	+81	+1.08	5,923,100	-
[6954]	26/06/17	7,270	7,515	7,223	7,515	+115	+1.55	5,209,500	-
[6954]	26/06/16	7,487	7,490	7,275	7,400	+56	+0.76	5,451,900	-
[6954]	26/06/15	7,200	7,353	7,047	7,344	+394	+5.67	5,811,400	-
[6954]	26/06/12	7,035	7,122	6,914	6,950	+172	+2.54	7,191,600	-
[6954]	26/06/11	6,385	6,778	6,290	6,778	+15	+0.22	7,393,100	-
[6954]	26/06/10	6,877	6,997	6,674	6,763	-358	-5.03	6,944,300	-
[6954]	26/06/09	7,182	7,210	6,957	7,121	-7	-0.10	7,118,600	-
[6954]	26/06/08	7,000	7,248	6,974	7,128	-520	-6.80	7,184,200	-
[6954]	26/06/05	7,608	7,690	7,441	7,648	-152	-1.95	5,280,700	-
[6954]	26/06/04	7,872	7,922	7,645	7,800	-175	-2.19	4,661,100	-
[6954]	26/06/03	7,708	8,080	7,665	7,975	+382	+5.03	6,182,500	-
[6954]	26/06/02	8,000	8,010	7,453	7,593	-488	-6.04	7,795,300	-
[6954]	26/06/01	7,977	8,261	7,921	8,081	+189	+2.39	5,580,100	-
[6954]	26/05/29	8,100	8,149	7,892	7,892	-92	-1.15	8,214,300	-
[6954]	26/05/28	8,096	8,100	7,841	7,984	-170	-2.08	6,951,500	-
[6954]	26/05/27	8,695	8,703	8,154	8,154	-245	-2.92	5,836,500	-
[6954]	26/05/26	8,467	8,492	8,229	8,399	-29	-0.34	4,986,600	-
[6954]	26/05/25	8,348	8,562	8,300	8,428	+254	+3.11	6,752,400	-
[6954]	26/05/22	8,145	8,278	8,013	8,174	+507	+6.61	8,458,800	-
[6954]	26/05/21	7,547	7,741	7,469	7,667	+345	+4.71	7,741,100	-
[6954]	26/05/20	7,524	7,650	7,279	7,322	-340	-4.44	7,749,300	-
[6954]	26/05/19	7,980	8,015	7,620	7,662	-304	-3.82	6,393,300	-
[6954]	26/05/18	8,439	8,439	7,933	7,966	-262	-3.18	7,397,500	-
[6954]	26/05/15	8,255	8,720	8,085	8,228	+192	+2.39	14,410,600	-
[6954]	26/05/14	8,540	8,880	8,036	8,036	+356	+4.64	16,737,500	-
[6954]	26/05/13	7,570	7,680	7,501	7,680	-70	-0.90	5,749,400	-
[6954]	26/05/12	7,632	7,852	7,570	7,750	+186	+2.46	8,351,500	-
[6954]	26/05/11	7,555	7,639	7,380	7,564	+49	+0.65	8,889,100	-
[6954]	26/05/08	7,114	7,654	7,093	7,515	+420	+5.92	12,964,500	-
[6954]	26/05/07	7,198	7,300	7,076	7,095	+275	+4.03	9,370,000	-
[6954]	26/05/01	6,775	6,918	6,693	6,820	-55	-0.80	4,880,600	-
[6954]	26/04/30	6,761	6,957	6,690	6,875	-86	-1.24	10,775,600	-
[6954]	26/04/28	7,256	7,270	6,937	6,961	-295	-4.07	12,809,200	-
[6954]	26/04/27	6,750	7,256	6,715	7,256	+1,000	+15.98	17,662,700	-
[6954]	26/04/24	6,323	6,367	6,158	6,256	-84	-1.32	6,099,800	-
[6954]	26/04/23	6,433	6,467	6,227	6,340	-171	-2.63	6,293,400	-
[6954]	26/04/22	6,450	6,552	6,415	6,511	+33	+0.51	5,444,200	-
[6954]	26/04/21	6,500	6,575	6,427	6,478	-25	-0.38	5,311,400	-
[6954]	26/04/20	6,250	6,564	6,229	6,503	+275	+4.42	5,984,100	-
[6954]	26/04/17	6,272	6,331	6,210	6,228	-105	-1.66	3,654,100	-
[6954]	26/04/16	6,143	6,364	6,138	6,333	+165	+2.68	4,599,900	-
[6954]	26/04/15	6,280	6,280	6,092	6,168	-63	-1.01	4,550,300	-
[6954]	26/04/14	6,282	6,301	6,201	6,231	+49	+0.79	4,601,900	-
[6954]	26/04/13	6,250	6,271	6,092	6,182	-67	-1.07	6,561,000	-
[6954]	26/04/10	5,993	6,303	5,950	6,249	+354	+6.01	7,688,200	-
[6954]	26/04/09	6,024	6,029	5,862	5,895	-29	-0.49	4,730,400	-
[6954]	26/04/08	5,804	5,924	5,790	5,924	+420	+7.63	6,502,600	-
[6954]	26/04/07	5,490	5,525	5,439	5,504	+12	+0.22	2,767,800	-
[6954]	26/04/06	5,537	5,576	5,492	5,492	-25	-0.45	3,350,200	-
[6954]	26/04/03	5,538	5,571	5,453	5,517	+41	+0.75	3,110,200	-
[6954]	26/04/02	5,797	5,802	5,463	5,476	-221	-3.88	5,040,100	-
[6954]	26/04/01	5,698	5,732	5,582	5,697	+395	+7.45	4,999,500	-
[6954]	26/03/31	5,333	5,493	5,256	5,302	-184	-3.35	6,426,100	-
[6954]	26/03/30	5,378	5,486	5,252	5,486	-242	-4.22	6,067,900	-
[6954]	26/03/27	5,740	5,788	5,649	5,728	-112	-1.92	5,399,600	-
[6954]	26/03/26	5,936	5,961	5,794	5,840	-74	-1.25	3,409,400	-
[6954]	26/03/25	5,989	5,993	5,876	5,914	+125	+2.16	3,147,600	-
[6954]	26/03/24	5,830	5,854	5,633	5,789	+138	+2.44	3,267,300	-
[6954]	26/03/23	5,650	5,694	5,528	5,651	-285	-4.80	4,910,000	-
[6954]	26/03/19	5,939	6,005	5,903	5,936	-203	-3.31	5,312,200	-
[6954]	26/03/18	6,000	6,180	6,000	6,139	+107	+1.77	2,960,900	-
[6954]	26/03/17	6,074	6,124	5,981	6,032	+75	+1.26	3,691,200	-
[6954]	26/03/16	6,003	6,066	5,920	5,957	-146	-2.39	3,780,400	-
[6954]	26/03/13	6,007	6,137	5,986	6,103	-122	-1.96	6,048,500	-
[6954]	26/03/12	6,169	6,270	6,101	6,225	-44	-0.70	3,956,300	-
[6954]	26/03/11	6,298	6,366	6,214	6,269	+116	+1.89	4,122,900	-
[6954]	26/03/10	6,108	6,217	6,040	6,153	+217	+3.66	5,370,400	-
[6954]	26/03/09	5,801	5,936	5,640	5,936	-348	-5.54	7,475,800	-
[6954]	26/03/06	6,153	6,335	6,140	6,284	+31	+0.50	3,990,100	-
[6954]	26/03/05	6,442	6,536	6,193	6,253	+51	+0.82	5,667,000	-
[6954]	26/03/04	6,304	6,466	6,090	6,202	-402	-6.09	5,856,500	-
[6954]	26/03/03	6,890	6,959	6,570	6,604	-361	-5.18	5,793,900	-
[6954]	26/03/02	6,897	7,011	6,748	6,965	-148	-2.08	4,785,200	-
[6954]	26/02/27	7,050	7,156	6,915	7,113	+100	+1.43	6,608,700	-
[6954]	26/02/26	6,969	7,175	6,938	7,013	+278	+4.13	8,015,600	-
[6954]	26/02/25	6,700	6,837	6,650	6,735	+193	+2.95	5,464,400	-
[6954]	26/02/24	6,456	6,653	6,425	6,542	+121	+1.88	4,279,300	-
[6954]	26/02/20	6,494	6,501	6,394	6,421	-78	-1.20	2,959,700	-
[6954]	26/02/19	6,406	6,523	6,367	6,499	+133	+2.09	3,732,000	-
[6954]	26/02/18	6,540	6,551	6,352	6,366	-143	-2.20	5,683,900	-
[6954]	26/02/17	6,600	6,601	6,438	6,509	-139	-2.09	3,575,500	-
[6954]	26/02/16	6,551	6,698	6,540	6,648	+203	+3.15	3,850,500	-
[6954]	26/02/13	6,514	6,571	6,358	6,445	-269	-4.01	8,819,100	-
[6954]	26/02/12	6,802	6,860	6,712	6,714	-86	-1.26	6,546,200	-
[6954]	26/02/10	6,786	6,832	6,663	6,800	+72	+1.07	6,924,800	-
[6954]	26/02/09	6,925	6,940	6,722	6,728	+157	+2.39	9,139,700	-
[6954]	26/02/06	6,283	6,632	6,254	6,571	+9	+0.14	6,115,600	-
[6954]	26/02/05	6,599	6,708	6,526	6,562	-128	-1.91	6,989,300	-
[6954]	26/02/04	6,459	6,713	6,434	6,690	+258	+4.01	8,170,800	-
[6954]	26/02/03	6,248	6,442	6,201	6,432	+389	+6.44	7,053,600	-
[6954]	26/02/02	6,177	6,237	6,027	6,043	-226	-3.61	7,958,100	-
[6954]	26/01/30	6,132	6,316	6,113	6,269	+149	+2.43	6,417,100	-
[6954]	26/01/29	6,201	6,330	6,120	6,120	+19	+0.31	6,244,500	-
[6954]	26/01/28	6,227	6,308	6,092	6,101	-241	-3.80	8,832,500	-
[6954]	26/01/27	6,331	6,590	6,251	6,342	-52	-0.81	15,475,100	-
[6954]	26/01/26	6,374	6,519	6,341	6,394	-180	-2.74	6,760,900	-
[6954]	26/01/23	6,655	6,660	6,506	6,574	-6	-0.09	5,125,900	-
[6954]	26/01/22	6,600	6,666	6,501	6,580	+39	+0.60	4,970,200	-
[6954]	26/01/21	6,342	6,570	6,330	6,541	-1	-0.02	5,345,000	-
[6954]	26/01/20	6,589	6,640	6,512	6,542	-55	-0.83	4,146,200	-
[6954]	26/01/19	6,544	6,627	6,440	6,597	-47	-0.71	4,738,600	-
[6954]	26/01/16	6,788	6,853	6,586	6,644	-106	-1.57	8,069,400	-
[6954]	26/01/15	6,800	6,842	6,720	6,750	-185	-2.67	7,448,700	-
[6954]	26/01/14	6,771	6,950	6,758	6,935	+305	+4.60	7,973,200	-
[6954]	26/01/13	6,670	6,698	6,533	6,630	+182	+2.82	8,005,200	-
[6954]	26/01/09	6,370	6,490	6,305	6,448	+152	+2.41	6,412,200	-
[6954]	26/01/08	6,429	6,473	6,260	6,296	-133	-2.07	5,671,400	-
[6954]	26/01/07	6,445	6,540	6,397	6,429	-17	-0.26	6,447,800	-
[6954]	26/01/06	6,396	6,512	6,317	6,446	+142	+2.25	8,053,400	-
[6954]	26/01/05	6,262	6,344	6,175	6,304	+220	+3.62	6,845,900	-
[6954]	25/12/30	6,017	6,123	6,015	6,084	+2	+0.03	4,136,400	-
[6954]	25/12/29	6,058	6,113	5,984	6,082	+98	+1.64	4,211,500	-
[6954]	25/12/26	6,010	6,082	5,961	5,984	-61	-1.01	3,162,300	-
[6954]	25/12/25	5,927	6,045	5,926	6,045	+120	+2.03	2,467,100	-
[6954]	25/12/24	5,887	6,022	5,851	5,925	+34	+0.58	4,905,100	-
[6954]	25/12/23	6,015	6,083	5,881	5,891	-140	-2.32	5,432,200	-
[6954]	25/12/22	6,000	6,064	5,873	6,031	+324	+5.68	9,145,200	-
[6954]	25/12/19	5,724	5,798	5,637	5,707	+34	+0.60	7,193,400	-
[6954]	25/12/18	5,600	5,714	5,571	5,673	-154	-2.64	5,830,200	-
[6954]	25/12/17	5,699	5,893	5,594	5,827	+119	+2.08	7,903,400	-
[6954]	25/12/16	6,003	6,068	5,708	5,708	-367	-6.04	9,563,600	-
[6954]	25/12/15	6,167	6,280	6,033	6,075	-240	-3.80	9,219,300	-
[6954]	25/12/12	6,130	6,338	6,097	6,315	+319	+5.32	11,208,300	-
[6954]	25/12/11	6,198	6,259	5,921	5,996	-134	-2.19	10,039,000	-
[6954]	25/12/10	6,158	6,332	5,975	6,130	-34	-0.55	15,396,300	-
[6954]	25/12/09	5,857	6,164	5,850	6,164	+257	+4.35	12,796,700	-
[6954]	25/12/08	5,990	6,034	5,817	5,907	-24	-0.40	8,686,200	-
[6954]	25/12/05	5,949	6,097	5,816	5,931	-22	-0.37	16,243,300	-
[6954]	25/12/04	5,393	5,987	5,373	5,953	+684	+12.98	17,114,300	-
[6954]	25/12/03	5,388	5,449	5,226	5,269	-97	-1.81	6,601,300	-
[6954]	25/12/02	5,264	5,512	5,242	5,366	+328	+6.51	13,718,100	-
[6954]	25/12/01	5,011	5,080	4,974	5,038	+12	+0.24	2,293,100	-
[6954]	25/11/28	4,993	5,039	4,976	5,026	+57	+1.15	1,733,500	-
[6954]	25/11/27	4,962	5,015	4,948	4,969	+34	+0.69	1,617,800	-
[6954]	25/11/26	4,886	5,000	4,814	4,935	+119	+2.47	3,570,300	-
[6954]	25/11/25	4,884	4,929	4,816	4,816	+2	+0.04	3,214,000	-
[6954]	25/11/21	4,796	4,896	4,767	4,814	-80	-1.63	5,519,200	-
[6954]	25/11/20	4,867	4,954	4,839	4,894	+97	+2.02	3,350,900	-
[6954]	25/11/19	4,882	4,882	4,767	4,797	-59	-1.21	3,635,700	-
[6954]	25/11/18	5,002	5,011	4,841	4,856	-227	-4.47	3,782,000	-
[6954]	25/11/17	5,130	5,139	5,038	5,083	-70	-1.36	2,790,700	-
[6954]	25/11/14	5,140	5,208	5,100	5,153	-64	-1.23	4,233,400	-
[6954]	25/11/13	5,235	5,286	5,196	5,217	+6	+0.12	2,869,500	-
[6954]	25/11/12	5,201	5,285	5,147	5,211	+31	+0.60	2,910,600	-
[6954]	25/11/11	5,196	5,249	5,155	5,180	+45	+0.88	3,055,000	-
[6954]	25/11/10	5,095	5,155	5,060	5,135	+75	+1.48	2,743,800	-
[6954]	25/11/07	5,035	5,077	4,993	5,060	-75	-1.46	3,540,900	-
[6954]	25/11/06	5,159	5,170	5,050	5,135	+153	+3.07	3,403,600	-
[6954]	25/11/05	5,122	5,175	4,838	4,982	-178	-3.45	5,498,700	-
[6954]	25/11/04	5,154	5,353	5,116	5,160	+251	+5.11	8,485,400	-
[6954]	25/10/31	4,828	4,933	4,790	4,909	+48	+0.99	3,865,200	-
[6954]	25/10/30	4,785	4,883	4,761	4,861	+38	+0.79	3,631,500	-
[6954]	25/10/29	4,840	4,860	4,762	4,823	-13	-0.27	2,562,100	-
[6954]	25/10/28	4,936	4,939	4,825	4,836	-137	-2.75	3,027,800	-
[6954]	25/10/27	4,990	5,041	4,946	4,973	+91	+1.86	3,684,000	-
[6954]	25/10/24	4,862	4,940	4,842	4,882	+44	+0.91	3,530,500	-
[6954]	25/10/23	4,779	4,843	4,723	4,838	-11	-0.23	4,587,500	-
[6954]	25/10/22	4,748	4,897	4,740	4,849	+79	+1.66	4,396,100	-
[6954]	25/10/21	4,780	4,881	4,747	4,770	+30	+0.63	5,161,700	-
[6954]	25/10/20	4,591	4,750	4,567	4,740	+289	+6.49	5,018,300	-
[6954]	25/10/17	4,457	4,494	4,400	4,451	-76	-1.68	3,457,000	-
[6954]	25/10/16	4,602	4,643	4,493	4,527	-26	-0.57	3,056,900	-
[6954]	25/10/15	4,566	4,596	4,504	4,553	+43	+0.95	3,565,200	-
[6954]	25/10/14	4,650	4,714	4,477	4,510	-270	-5.65	6,080,300	-
[6954]	25/10/10	4,738	4,919	4,700	4,780	+65	+1.38	10,121,000	-
[6954]	25/10/09	4,566	4,737	4,538	4,715	+208	+4.62	6,787,000	-
[6954]	25/10/08	4,488	4,540	4,461	4,507	+7	+0.16	3,521,600	-
[6954]	25/10/07	4,565	4,568	4,444	4,500	-34	-0.75	4,807,200	-
[6954]	25/10/06	4,552	4,629	4,506	4,534	+262	+6.13	7,646,300	-
[6954]	25/10/03	4,145	4,275	4,145	4,272	+134	+3.24	3,330,600	-
[6954]	25/10/02	4,145	4,187	4,096	4,138	-17	-0.41	3,237,800	-
[6954]	25/10/01	4,234	4,254	4,132	4,155	-107	-2.51	3,127,100	-
[6954]	25/09/30	4,251	4,283	4,240	4,262	+5	+0.12	2,988,300	-
[6954]	25/09/29	4,305	4,306	4,201	4,257	-48	-1.11	3,428,300	-
[6954]	25/09/26	4,314	4,335	4,265	4,305	+14	+0.33	3,866,000	-
[6954]	25/09/25	4,318	4,331	4,233	4,291	-3	-0.07	3,994,100	-
[6954]	25/09/24	4,338	4,349	4,252	4,294	-58	-1.33	4,290,100	-
[6954]	25/09/22	4,211	4,365	4,210	4,352	+182	+4.36	3,704,000	-
[6954]	25/09/19	4,316	4,356	4,142	4,170	-102	-2.39	5,575,300	-
[6954]	25/09/18	4,196	4,303	4,192	4,272	+59	+1.40	2,641,600	-
[6954]	25/09/17	4,222	4,240	4,168	4,213	-59	-1.38	2,815,000	-
[6954]	25/09/16	4,240	4,313	4,229	4,272	+29	+0.68	2,580,600	-
[6954]	25/09/12	4,270	4,296	4,234	4,243	+43	+1.02	4,426,400	-
[6954]	25/09/11	4,159	4,229	4,153	4,200	+15	+0.36	2,863,800	-
[6954]	25/09/10	4,135	4,185	4,111	4,185	+20	+0.48	2,509,600	-
[6954]	25/09/09	4,174	4,209	4,129	4,165	-10	-0.24	2,791,700	-
[6954]	25/09/08	4,178	4,246	4,146	4,175	+65	+1.58	3,583,200	-
[6954]	25/09/05	4,118	4,148	4,082	4,110	+20	+0.49	3,572,400	-