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
[6960]	26/10/29	11,110	11,280	10,890	11,020	-50.0	-0.45	1,162,100	297,715,040,256
[6960]	26/10/28	11,020	11,300	10,990	11,070	+50.0	+0.45	181,900	299,065,835,520
[6960]	26/10/27	11,030	11,280	10,930	11,020	+80.0	+0.73	116,800	297,715,040,256
[6960]	26/10/26	10,630	11,040	10,560	10,940	+310.0	+2.92	108,500	295,553,761,280
[6960]	26/10/23	10,470	10,710	10,390	10,630	+90.0	+0.85	82,500	287,178,850,304
[6960]	26/10/22	10,720	10,830	10,540	10,540	-140.0	-1.31	67,400	284,747,431,936
[6960]	26/10/21	10,740	10,790	10,630	10,680	+70.0	+0.66	56,700	288,529,645,568
[6960]	26/10/20	10,740	10,810	10,560	10,610	-210.0	-1.94	65,300	286,638,538,752
[6960]	26/10/19	10,860	10,880	10,660	10,820	-40.0	-0.37	60,900	292,311,859,200
[6960]	26/10/16	10,600	10,890	10,600	10,860	+280.0	+2.65	79,700	293,392,515,072
[6960]	26/10/15	10,560	10,760	10,500	10,580	-130.0	-1.21	82,100	285,828,055,040
[6960]	26/10/14	10,920	11,050	10,670	10,710	-410.0	-3.69	101,500	289,340,129,280
[6960]	26/10/13	11,460	11,630	11,100	11,120	-100.0	-0.89	125,400	300,416,630,784
[6960]	26/10/09	11,420	11,500	11,090	11,220	-90.0	-0.80	120,600	303,118,221,312
[6960]	26/10/08	11,760	11,780	11,120	11,310	-510.0	-4.31	188,200	305,549,639,680
[6960]	26/10/07	11,860	11,910	11,760	11,820	+60.0	+0.51	66,400	319,327,764,480
[6960]	26/10/06	11,790	11,880	11,720	11,760	+30.0	+0.26	101,600	317,706,797,056
[6960]	26/10/05	11,760	11,780	11,630	11,730	+100.0	+0.86	66,100	316,896,313,344
[6960]	26/10/02	11,630	11,890	11,610	11,630	-180.0	-1.52	100,000	314,194,722,816
[6960]	26/10/01	11,680	11,930	11,680	11,810	+160.0	+1.37	73,800	319,057,592,320
[6960]	26/09/30	11,700	11,780	11,540	11,650	-50.0	-0.43	128,600	314,735,034,368
[6960]	26/09/29	11,880	12,000	11,700	11,700	-160.0	-1.35	81,800	316,085,829,632
[6960]	26/09/28	11,860	12,050	11,790	11,860	-220.0	-1.82	82,500	320,408,387,584
[6960]	26/09/25	12,050	12,120	11,950	12,080	+30.0	+0.25	79,900	326,351,880,192
[6960]	26/09/24	12,070	12,240	12,030	12,050	-20.0	-0.17	63,400	325,541,396,480
[6960]	26/09/18	12,170	12,170	11,870	12,070	-90.0	-0.74	85,600	326,081,708,032
[6960]	26/09/17	12,170	12,210	11,980	12,160	+180.0	+1.50	37,300	328,513,159,168
[6960]	26/09/16	11,860	11,980	11,720	11,980	+220.0	+1.87	40,900	323,650,289,664
[6960]	26/09/15	11,800	11,880	11,710	11,760	-40.0	-0.34	40,500	317,706,797,056
[6960]	26/09/14	11,600	11,900	11,600	11,800	+130.0	+1.11	43,000	318,787,420,160
[6960]	26/09/11	11,430	11,780	11,400	11,670	0	+0.00	77,300	315,275,378,688
[6960]	26/09/10	11,770	11,790	11,600	11,670	-40.0	-0.34	46,100	315,275,378,688
[6960]	26/09/09	11,990	11,990	11,640	11,710	-150.0	-1.26	51,000	316,356,001,792
[6960]	26/09/08	11,950	12,200	11,850	11,860	-280.0	-2.31	51,800	320,408,387,584
[6960]	26/09/07	12,060	12,140	11,850	12,140	+380.0	+3.23	64,900	327,972,847,616
[6960]	26/09/04	11,710	11,760	11,480	11,760	+40.0	+0.34	78,100	317,706,797,056
[6960]	26/09/03	12,200	12,240	11,630	11,720	-470.0	-3.86	54,600	316,626,173,952
[6960]	26/09/02	12,430	12,460	12,150	12,190	-290.0	-2.32	51,100	329,323,610,112
[6960]	26/09/01	12,100	12,480	12,080	12,480	+260.0	+2.13	42,400	337,158,242,304
[6960]	26/08/31	11,790	12,220	11,790	12,220	+360.0	+3.04	96,500	330,134,093,824
[6960]	26/08/28	11,980	12,030	11,830	11,860	-180.0	-1.50	134,400	320,408,387,584
[6960]	26/08/27	11,950	12,110	11,880	12,040	+90.0	+0.75	26,600	325,271,257,088
[6960]	26/08/26	11,940	12,040	11,840	11,950	+110.0	+0.93	35,000	322,839,805,952
[6960]	26/08/25	11,870	11,960	11,770	11,840	+80.0	+0.68	40,900	319,868,076,032
[6960]	26/08/24	11,590	11,890	11,550	11,760	+190.0	+1.64	45,600	317,706,797,056
[6960]	26/08/21	11,600	11,700	11,200	11,570	-180.0	-1.53	46,300	312,573,788,160
[6960]	26/08/20	11,810	11,820	11,630	11,750	+50.0	+0.43	47,400	317,436,624,896
[6960]	26/08/19	11,790	11,900	11,530	11,700	-90.0	-0.76	73,100	316,085,829,632
[6960]	26/08/18	11,800	11,890	11,730	11,790	-10.0	-0.08	52,100	318,517,280,768
[6960]	26/08/17	11,830	11,880	11,690	11,800	+110.0	+0.94	35,600	318,787,420,160
[6960]	26/08/14	11,870	11,880	11,500	11,690	-180.0	-1.52	81,200	315,815,690,240
[6960]	26/08/13	12,070	12,190	11,790	11,870	-230.0	-1.90	51,600	320,678,526,976
[6960]	26/08/12	12,230	12,280	11,990	12,100	+90.0	+0.75	45,000	326,892,191,744
[6960]	26/08/10	11,850	12,120	11,750	12,010	+190.0	+1.61	55,100	324,460,773,376
[6960]	26/08/07	11,850	11,850	11,650	11,820	-30.0	-0.25	53,400	319,327,764,480
[6960]	26/08/06	11,830	11,970	11,690	11,850	+20.0	+0.17	34,100	320,138,215,424
[6960]	26/08/05	11,810	12,070	11,760	11,830	-40.0	-0.34	52,400	319,597,903,872
[6960]	26/08/04	11,700	11,870	11,620	11,870	+170.0	+1.45	39,200	320,678,526,976
[6960]	26/08/03	11,030	11,700	11,030	11,700	+370.0	+3.27	32,500	316,085,829,632
[6960]	26/07/31	11,130	11,690	11,130	11,330	+140.0	+1.25	55,000	306,089,951,232
[6960]	26/07/30	11,200	11,410	11,020	11,190	-170.0	-1.50	54,900	302,307,737,600
[6960]	26/07/29	11,460	11,510	11,020	11,360	-280.0	-2.41	96,100	306,900,434,944
[6960]	26/07/28	11,900	11,900	11,550	11,640	-270.0	-2.27	53,800	314,464,894,976
[6960]	26/07/27	11,580	11,910	11,570	11,910	+470.0	+4.11	34,800	321,759,182,848
[6960]	26/07/24	11,310	11,600	11,170	11,440	+130.0	+1.15	49,000	309,061,713,920
[6960]	26/07/23	11,270	11,460	11,200	11,310	-180.0	-1.57	43,800	305,549,639,680
[6960]	26/07/22	11,500	11,540	11,370	11,490	-80.0	-0.69	45,300	310,412,509,184
[6960]	26/07/21	11,420	11,650	11,360	11,570	+320.0	+2.84	39,200	312,573,788,160
[6960]	26/07/17	11,460	11,570	11,150	11,250	-300	-2.60	34,600	-
[6960]	26/07/16	11,700	11,730	11,470	11,550	+70	+0.61	40,600	-
[6960]	26/07/15	11,370	11,510	11,160	11,480	+110	+0.97	23,100	-
[6960]	26/07/14	11,330	11,450	11,230	11,370	+40	+0.35	20,000	-
[6960]	26/07/13	11,230	11,390	11,140	11,330	+100	+0.89	24,800	-
[6960]	26/07/10	11,600	11,620	11,130	11,230	-270	-2.35	35,000	-
[6960]	26/07/09	11,640	11,640	11,330	11,500	-30	-0.26	34,200	-
[6960]	26/07/08	11,560	11,760	11,410	11,530	+30	+0.26	22,700	-
[6960]	26/07/07	11,560	11,760	11,450	11,500	-60	-0.52	30,900	-
[6960]	26/07/06	11,700	11,700	11,440	11,560	+90	+0.78	24,000	-
[6960]	26/07/03	11,200	11,470	11,150	11,470	+220	+1.96	30,100	-
[6960]	26/07/02	11,180	11,490	11,100	11,250	+150	+1.35	29,000	-
[6960]	26/07/01	11,260	11,260	11,030	11,100	-160	-1.42	24,900	-
[6960]	26/06/30	11,160	11,340	11,130	11,260	+30	+0.27	44,200	-
[6960]	26/06/29	11,090	11,450	11,050	11,230	+370	+3.41	56,500	-
[6960]	26/06/26	10,680	10,890	10,630	10,860	+190	+1.78	30,100	-
[6960]	26/06/25	10,550	10,770	10,510	10,670	+200	+1.91	35,400	-
[6960]	26/06/24	10,560	10,560	10,400	10,470	-90	-0.85	28,400	-
[6960]	26/06/23	10,680	10,680	10,460	10,560	-50	-0.47	93,700	-
[6960]	26/06/22	10,480	10,720	10,370	10,610	+130	+1.24	41,200	-
[6960]	26/06/19	10,830	10,990	10,410	10,480	-350	-3.23	75,500	-
[6960]	26/06/18	10,910	11,060	10,720	10,830	-80	-0.73	68,000	-
[6960]	26/06/17	11,230	11,360	10,730	10,910	-390	-3.45	80,000	-
[6960]	26/06/16	11,720	11,720	11,280	11,300	-280	-2.42	33,600	-
[6960]	26/06/15	11,520	11,690	11,510	11,580	+80	+0.70	16,300	-
[6960]	26/06/12	11,800	11,800	11,390	11,500	0	0.00	26,700	-
[6960]	26/06/11	11,510	11,620	11,330	11,500	-10	-0.09	49,600	-
[6960]	26/06/10	11,930	11,930	11,510	11,510	-150	-1.29	31,600	-
[6960]	26/06/09	11,580	11,890	11,440	11,660	+250	+2.19	33,600	-
[6960]	26/06/08	11,510	11,590	10,940	11,410	-290	-2.48	78,300	-
[6960]	26/06/05	11,500	11,810	11,500	11,700	+200	+1.74	25,400	-
[6960]	26/06/04	11,570	11,630	11,390	11,500	-40	-0.35	26,200	-
[6960]	26/06/03	11,570	11,770	11,510	11,540	-30	-0.26	26,500	-
[6960]	26/06/02	11,380	11,640	11,260	11,570	+70	+0.61	55,100	-
[6960]	26/06/01	11,730	11,770	11,500	11,500	-170	-1.46	45,700	-
[6960]	26/05/29	11,530	11,770	11,380	11,670	+10	+0.09	91,200	-
[6960]	26/05/28	11,800	11,930	11,460	11,660	-140	-1.19	47,400	-
[6960]	26/05/27	12,410	12,410	11,780	11,800	-540	-4.38	56,300	-
[6960]	26/05/26	12,420	12,490	12,150	12,340	-80	-0.64	41,100	-
[6960]	26/05/25	12,300	12,420	11,900	12,420	+120	+0.98	70,400	-
[6960]	26/05/22	11,760	12,300	11,680	12,300	+530.0	+4.50	87,000	-
[6960]	26/05/21	11,610	11,850	11,470	11,770	+180.0	+1.55	95,100	-
[6960]	26/05/20	11,100	12,090	11,100	11,590	+510.0	+4.60	176,100	-
[6960]	26/05/19	10,500	11,160	10,500	11,080	+520.0	+4.92	82,000	-
[6960]	26/05/18	9,750	10,760	9,750	10,560	+660.0	+6.67	113,600	-
[6960]	26/05/15	9,800	9,900	9,640	9,900	+100.0	+1.02	59,200	-
[6960]	26/05/14	9,880	9,900	9,770	9,800	-90.0	-0.91	45,600	-
[6960]	26/05/13	9,730	9,990	9,630	9,890	+140.0	+1.44	54,600	-
[6960]	26/05/12	9,830	9,870	9,660	9,750	-80.0	-0.81	36,700	-
[6960]	26/05/11	9,910	10,030	9,740	9,830	-90.0	-0.91	31,300	-
[6960]	26/05/08	9,970	10,070	9,850	9,920	-50.0	-0.50	34,300	-
[6960]	26/05/07	9,970	10,050	9,870	9,970	+110.0	+1.12	57,100	-
[6960]	26/05/01	10,050	10,050	9,860	9,860	-200.0	-1.99	24,900	-
[6960]	26/04/30	9,780	10,150	9,620	10,060	+210.0	+2.13	51,500	-
[6960]	26/04/28	9,630	9,900	9,480	9,850	+350.0	+3.68	78,500	-
[6960]	26/04/27	9,630	9,760	9,460	9,500	-110	-1.14	73,800	-
[6960]	26/04/24	9,720	9,830	9,540	9,610	-110	-1.13	44,800	-
[6960]	26/04/23	9,550	9,740	9,540	9,720	+40	+0.41	59,600	-
[6960]	26/04/22	9,700	9,810	9,560	9,680	-140	-1.43	36,500	-
[6960]	26/04/21	10,040	10,080	9,750	9,820	-130	-1.31	50,700	-
[6960]	26/04/20	10,110	10,290	9,930	9,950	-10	-0.10	35,300	-
[6960]	26/04/17	10,050	10,300	9,860	9,960	-260	-2.54	79,100	-
[6960]	26/04/16	10,940	10,940	10,200	10,220	-540	-5.02	70,000	-
[6960]	26/04/15	10,860	10,860	10,670	10,760	+100	+0.94	23,900	-
[6960]	26/04/14	10,760	10,770	10,570	10,660	-30	-0.28	23,100	-
[6960]	26/04/13	10,580	10,690	10,520	10,690	+90	+0.85	35,400	-
[6960]	26/04/10	10,510	10,600	10,460	10,600	+100	+0.95	27,100	-
[6960]	26/04/09	10,370	10,540	10,320	10,500	+130	+1.25	35,000	-
[6960]	26/04/08	10,420	10,490	10,250	10,370	+130	+1.27	39,200	-
[6960]	26/04/07	10,200	10,290	10,170	10,240	+100	+0.99	16,800	-
[6960]	26/04/06	10,240	10,290	10,140	10,140	-50	-0.49	28,400	-
[6960]	26/04/03	10,060	10,200	9,960	10,190	+120	+1.19	27,800	-
[6960]	26/04/02	10,150	10,300	10,030	10,070	+70	+0.70	41,700	-
[6960]	26/04/01	10,100	10,100	9,790	10,000	+330	+3.41	41,000	-
[6960]	26/03/31	9,500	9,750	9,440	9,670	+170	+1.79	44,100	-
[6960]	26/03/30	9,600	9,600	9,460	9,500	-390	-3.94	31,600	-
[6960]	26/03/27	9,850	9,980	9,690	9,890	-50	-0.50	59,800	-
[6960]	26/03/26	10,180	10,210	9,830	9,940	-100	-1.00	63,000	-
[6960]	26/03/25	10,010	10,170	9,970	10,040	+30	+0.30	58,900	-
[6960]	26/03/24	10,100	10,210	9,960	10,010	+60	+0.60	41,200	-
[6960]	26/03/23	10,100	10,120	9,830	9,950	-410	-3.96	47,800	-
[6960]	26/03/19	10,380	10,500	10,290	10,360	-20	-0.19	43,100	-
[6960]	26/03/18	10,120	10,390	10,110	10,380	+410	+4.11	28,700	-
[6960]	26/03/17	10,170	10,210	9,930	9,970	-140	-1.38	30,600	-
[6960]	26/03/16	9,960	10,160	9,900	10,110	+80	+0.80	30,500	-
[6960]	26/03/13	9,750	10,140	9,560	10,030	+130	+1.31	30,500	-
[6960]	26/03/12	9,960	10,000	9,830	9,900	-60	-0.60	27,700	-
[6960]	26/03/11	9,610	10,050	9,550	9,960	+200	+2.05	44,600	-
[6960]	26/03/10	9,770	9,920	9,630	9,760	+50	+0.51	42,800	-
[6960]	26/03/09	9,480	9,770	9,340	9,710	-130	-1.32	32,700	-
[6960]	26/03/06	9,660	9,910	9,660	9,840	+30	+0.31	15,100	-
[6960]	26/03/05	9,920	10,040	9,720	9,810	+190	+1.98	23,700	-
[6960]	26/03/04	9,790	9,790	9,480	9,620	-320	-3.22	36,100	-
[6960]	26/03/03	10,100	10,280	9,930	9,940	-210	-2.07	54,600	-
[6960]	26/03/02	10,040	10,210	9,950	10,150	+80	+0.79	24,000	-
[6960]	26/02/27	9,880	10,080	9,830	10,070	+240	+2.44	42,100	-
[6960]	26/02/26	9,870	9,900	9,710	9,830	-70	-0.71	31,800	-
[6960]	26/02/25	9,570	9,980	9,570	9,900	+400	+4.21	46,200	-
[6960]	26/02/24	9,220	9,510	9,220	9,500	+130	+1.39	38,300	-
[6960]	26/02/20	9,360	9,410	9,260	9,370	+10	+0.11	17,000	-
[6960]	26/02/19	9,320	9,460	9,200	9,360	+160	+1.74	46,900	-
[6960]	26/02/18	9,180	9,280	9,150	9,200	+80	+0.88	9,300	-
[6960]	26/02/17	9,070	9,170	9,040	9,120	+50	+0.55	16,800	-
[6960]	26/02/16	9,200	9,200	9,030	9,070	+150	+1.68	24,700	-
[6960]	26/02/13	9,100	9,150	8,910	8,920	-240	-2.62	46,700	-
[6960]	26/02/12	9,000	9,230	9,000	9,160	+200	+2.23	33,700	-
[6960]	26/02/10	8,850	9,040	8,830	8,960	+260	+2.99	25,700	-
[6960]	26/02/09	8,600	8,760	8,530	8,700	+110	+1.28	23,500	-
[6960]	26/02/06	8,770	8,770	8,520	8,590	-130	-1.49	17,500	-
[6960]	26/02/05	8,730	8,830	8,610	8,720	+130	+1.51	32,900	-
[6960]	26/02/04	8,930	8,970	8,500	8,590	-330	-3.70	58,900	-
[6960]	26/02/03	8,600	9,020	8,550	8,920	+340	+3.96	67,200	-
[6960]	26/02/02	8,370	8,610	8,360	8,580	+100	+1.18	80,300	-
[6960]	26/01/30	8,750	8,750	8,410	8,480	-250	-2.86	60,000	-
[6960]	26/01/29	8,510	8,740	8,380	8,730	+30	+0.34	62,700	-
[6960]	26/01/28	9,000	9,010	8,520	8,700	-290	-3.23	97,300	-
[6960]	26/01/27	8,860	9,200	8,760	8,990	+100	+1.12	123,800	-
[6960]	26/01/26	9,320	9,450	8,860	8,890	-420	-4.51	62,400	-
[6960]	26/01/23	9,310	9,480	9,240	9,310	0	0.00	34,600	-
[6960]	26/01/22	9,110	9,450	9,110	9,310	+350	+3.91	49,300	-
[6960]	26/01/21	8,950	9,070	8,740	8,960	-50	-0.55	76,800	-
[6960]	26/01/20	9,160	9,330	9,010	9,010	-300	-3.22	52,700	-
[6960]	26/01/19	8,800	9,360	8,800	9,310	+510	+5.80	72,000	-
[6960]	26/01/16	8,810	8,840	8,730	8,800	+20	+0.23	34,000	-
[6960]	26/01/15	8,670	8,820	8,670	8,780	+40	+0.46	31,200	-
[6960]	26/01/14	8,480	8,770	8,450	8,740	+110	+1.27	50,800	-
[6960]	26/01/13	8,450	8,650	8,340	8,630	+180	+2.13	65,700	-
[6960]	26/01/09	8,310	8,570	8,310	8,450	+140	+1.68	62,200	-
[6960]	26/01/08	8,100	8,330	8,100	8,310	+160	+1.96	39,300	-
[6960]	26/01/07	8,000	8,160	7,940	8,150	+130	+1.62	34,900	-
[6960]	26/01/06	7,780	8,040	7,780	8,020	+300	+3.89	40,800	-
[6960]	26/01/05	7,550	7,720	7,550	7,720	+160	+2.12	17,600	-
[6960]	25/12/30	7,500	7,600	7,500	7,560	0	0.00	9,300	-
[6960]	25/12/29	7,440	7,580	7,440	7,560	+150	+2.02	13,700	-
[6960]	25/12/26	7,410	7,500	7,390	7,410	0	0.00	21,200	-
[6960]	25/12/25	7,460	7,580	7,270	7,410	-50	-0.67	43,100	-
[6960]	25/12/24	7,420	7,470	7,310	7,460	-10	-0.13	29,700	-
[6960]	25/12/23	7,560	7,560	7,380	7,470	-140	-1.84	21,400	-
[6960]	25/12/22	7,570	7,620	7,500	7,610	+50	+0.66	20,800	-
[6960]	25/12/19	7,450	7,600	7,330	7,560	+130	+1.75	31,500	-
[6960]	25/12/18	7,310	7,430	7,300	7,430	+120	+1.64	20,500	-
[6960]	25/12/17	7,300	7,490	7,220	7,310	-20	-0.27	36,600	-
[6960]	25/12/16	7,250	7,340	7,190	7,330	+120	+1.66	15,600	-
[6960]	25/12/15	6,950	7,210	6,950	7,210	+200	+2.85	13,200	-
[6960]	25/12/12	6,900	7,020	6,860	7,010	+90	+1.30	27,300	-
[6960]	25/12/11	6,940	6,980	6,880	6,920	-10	-0.14	10,500	-
[6960]	25/12/10	7,010	7,030	6,930	6,930	-80	-1.14	10,000	-
[6960]	25/12/09	6,960	7,040	6,960	7,010	-20	-0.28	5,800	-
[6960]	25/12/08	6,960	7,060	6,950	7,030	+70	+1.01	4,500	-
[6960]	25/12/05	6,990	7,010	6,900	6,960	0	0.00	7,300	-
[6960]	25/12/04	6,910	6,970	6,910	6,960	+60	+0.87	6,200	-
[6960]	25/12/03	7,030	7,060	6,900	6,900	-60	-0.86	9,800	-
[6960]	25/12/02	6,990	7,010	6,910	6,960	-60	-0.85	14,800	-
[6960]	25/12/01	7,160	7,160	7,000	7,020	-100	-1.40	6,900	-
[6960]	25/11/28	7,180	7,180	7,090	7,120	-10	-0.14	6,600	-
[6960]	25/11/27	7,160	7,190	7,100	7,130	-30	-0.42	3,700	-
[6960]	25/11/26	7,090	7,180	7,090	7,160	+70	+0.99	5,200	-
[6960]	25/11/25	7,000	7,160	7,000	7,090	+90	+1.29	11,900	-
[6960]	25/11/21	6,870	7,020	6,840	7,000	+100	+1.45	12,000	-
[6960]	25/11/20	6,940	6,960	6,850	6,900	+30	+0.44	9,300	-
[6960]	25/11/19	6,870	6,990	6,810	6,870	-50	-0.72	8,900	-
[6960]	25/11/18	6,990	7,120	6,900	6,920	-70	-1.00	25,200	-
[6960]	25/11/17	6,950	7,050	6,920	6,990	-10	-0.14	8,700	-
[6960]	25/11/14	6,990	7,030	6,970	7,000	0	0.00	9,900	-
[6960]	25/11/13	7,020	7,020	6,960	7,000	-10	-0.14	7,200	-
[6960]	25/11/12	6,990	7,040	6,970	7,010	+20	+0.29	9,000	-
[6960]	25/11/11	6,930	6,990	6,920	6,990	+120	+1.75	11,000	-
[6960]	25/11/10	6,840	6,940	6,810	6,870	+60	+0.88	6,800	-
[6960]	25/11/07	6,770	6,850	6,770	6,810	-60	-0.87	8,600	-
[6960]	25/11/06	6,630	6,890	6,630	6,870	+260	+3.93	27,500	-
[6960]	25/11/05	6,820	6,890	6,580	6,610	-200	-2.94	23,600	-
[6960]	25/11/04	6,900	7,020	6,810	6,810	-170	-2.44	23,400	-
[6960]	25/10/31	7,040	7,040	6,900	6,980	-60	-0.85	12,800	-
[6960]	25/10/30	7,030	7,040	6,930	7,040	+10	+0.14	11,100	-
[6960]	25/10/29	7,010	7,030	6,920	7,030	+20	+0.29	15,100	-
[6960]	25/10/28	7,060	7,160	7,000	7,010	-150	-2.09	11,000	-
[6960]	25/10/27	7,160	7,230	7,160	7,160	0	0.00	10,500	-
[6960]	25/10/24	7,140	7,160	7,050	7,160	+20	+0.28	10,900	-
[6960]	25/10/23	6,860	7,170	6,860	7,140	+280	+4.08	24,900	-
[6960]	25/10/22	6,900	6,970	6,830	6,860	-20	-0.29	41,300	-
[6960]	25/10/21	6,980	6,980	6,840	6,880	-100	-1.43	11,300	-
[6960]	25/10/20	6,930	6,980	6,910	6,980	+50	+0.72	5,700	-
[6960]	25/10/17	6,860	6,930	6,860	6,930	+20	+0.29	6,600	-
[6960]	25/10/16	6,860	6,950	6,830	6,910	+20	+0.29	12,700	-
[6960]	25/10/15	6,830	6,950	6,830	6,890	-30	-0.43	6,400	-
[6960]	25/10/14	7,010	7,030	6,880	6,920	-210	-2.95	16,000	-
[6960]	25/10/10	7,110	7,180	7,050	7,130	-80	-1.11	12,300	-
[6960]	25/10/09	7,100	7,230	7,090	7,210	+40	+0.56	17,500	-
[6960]	25/10/08	6,980	7,170	6,980	7,170	+90	+1.27	12,800	-
[6960]	25/10/07	6,950	7,080	6,910	7,080	+180	+2.61	12,800	-
[6960]	25/10/06	6,830	6,960	6,810	6,900	+60	+0.88	11,300	-
[6960]	25/10/03	6,750	6,840	6,750	6,840	+90	+1.33	12,700	-
[6960]	25/10/02	6,630	6,750	6,610	6,750	+180	+2.74	8,900	-
[6960]	25/10/01	6,720	6,730	6,560	6,570	-170	-2.52	8,400	-
[6960]	25/09/30	6,660	6,760	6,650	6,740	+90	+1.35	6,900	-
[6960]	25/09/29	6,730	6,730	6,650	6,650	-120	-1.77	6,500	-
[6960]	25/09/26	6,790	6,830	6,710	6,770	+10	+0.15	19,100	-
[6960]	25/09/25	6,910	6,940	6,760	6,760	-150	-2.17	34,900	-
[6960]	25/09/24	7,030	7,070	6,900	6,910	-130	-1.85	13,500	-
[6960]	25/09/22	6,960	7,080	6,960	7,040	+50	+0.72	8,700	-
[6960]	25/09/19	6,880	6,990	6,800	6,990	+110	+1.60	36,600	-
[6960]	25/09/18	7,090	7,090	6,880	6,880	-130	-1.85	9,300	-
[6960]	25/09/17	7,020	7,020	6,950	7,010	-40	-0.57	6,700	-
[6960]	25/09/16	7,130	7,130	7,050	7,050	-80	-1.12	20,400	-
[6960]	25/09/12	7,020	7,130	7,020	7,130	+120	+1.71	8,800	-
[6960]	25/09/11	7,020	7,020	6,920	7,010	+60	+0.86	8,400	-
[6960]	25/09/10	6,870	7,000	6,870	6,950	+70	+1.02	6,100	-
[6960]	25/09/09	6,890	6,970	6,850	6,880	-50	-0.72	7,400	-
[6960]	25/09/08	7,100	7,100	6,930	6,930	-110	-1.56	8,500	-
[6960]	25/09/05	6,930	7,070	6,920	7,040	+100	+1.44	19,000	-