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
[6961]	26/10/29	9,630	9,660	9,190	9,510	-70.0	-0.73	339,800	85,891,579,904
[6961]	26/10/28	9,500	9,720	9,320	9,580	+470.0	+5.16	249,600	86,523,797,504
[6961]	26/10/27	9,140	9,190	8,900	9,110	+570.0	+6.67	247,100	82,278,899,712
[6961]	26/10/26	8,540	8,740	8,370	8,540	0	+0.00	209,700	77,130,817,536
[6961]	26/10/23	8,160	8,570	7,890	8,540	-200.0	-2.29	304,300	77,130,817,536
[6961]	26/10/22	9,250	9,360	8,680	8,740	-580.0	-6.22	152,300	78,937,161,728
[6961]	26/10/21	9,190	9,520	9,160	9,320	+280.0	+3.10	113,900	84,175,552,512
[6961]	26/10/20	9,550	9,560	9,020	9,040	-580.0	-6.03	152,200	81,646,673,920
[6961]	26/10/19	9,300	9,740	9,170	9,620	-130.0	-1.33	152,200	86,885,072,896
[6961]	26/10/16	9,910	9,970	9,500	9,750	+140.0	+1.46	123,700	88,059,191,296
[6961]	26/10/15	10,460	10,460	9,560	9,610	-1,450.0	-13.11	230,700	86,794,756,096
[6961]	26/10/14	10,750	11,450	10,730	11,060	+50.0	+0.45	97,100	99,890,733,056
[6961]	26/10/13	10,840	11,100	10,650	11,010	-130.0	-1.17	138,200	99,439,149,056
[6961]	26/10/09	10,650	11,340	10,570	11,140	+30.0	+0.27	102,800	100,613,275,648
[6961]	26/10/08	11,700	11,730	11,040	11,110	-660.0	-5.61	129,500	100,342,317,056
[6961]	26/10/07	11,660	11,830	11,360	11,770	+170.0	+1.47	111,000	106,303,250,432
[6961]	26/10/06	11,460	11,990	11,380	11,600	+220.0	+1.93	201,000	104,767,856,640
[6961]	26/10/05	11,100	11,440	11,050	11,380	+640.0	+5.96	173,100	102,780,878,848
[6961]	26/10/02	10,570	10,870	10,570	10,740	+30.0	+0.28	107,300	97,000,587,264
[6961]	26/10/01	10,180	10,710	10,140	10,710	+620.0	+6.14	146,900	96,729,636,864
[6961]	26/09/30	10,000	10,320	9,840	10,090	+240.0	+2.44	128,000	91,129,970,688
[6961]	26/09/29	9,790	9,960	9,740	9,850	+20.0	+0.20	100,600	88,962,359,296
[6961]	26/09/28	10,050	10,140	9,630	9,830	-70.0	-0.71	173,000	88,781,725,696
[6961]	26/09/25	10,150	10,180	9,830	9,900	-300.0	-2.94	147,800	89,413,951,488
[6961]	26/09/24	10,400	10,580	10,140	10,200	+360.0	+3.66	155,100	92,123,463,680
[6961]	26/09/18	9,600	9,940	9,590	9,840	+350.0	+3.69	163,600	88,872,042,496
[6961]	26/09/17	9,900	9,930	9,420	9,490	-260.0	-2.67	142,000	85,710,946,304
[6961]	26/09/16	9,470	9,750	9,380	9,750	+180.0	+1.88	65,000	88,059,191,296
[6961]	26/09/15	9,180	9,600	9,140	9,570	+180.0	+1.92	110,600	86,433,480,704
[6961]	26/09/14	9,430	9,430	9,180	9,390	-340.0	-3.49	137,100	84,807,778,304
[6961]	26/09/11	9,710	9,870	9,590	9,730	-430.0	-4.23	79,700	87,878,557,696
[6961]	26/09/10	9,840	10,200	9,730	10,160	+210.0	+2.11	102,700	91,762,196,480
[6961]	26/09/09	9,700	10,130	9,700	9,950	+210.0	+2.16	99,400	89,865,535,488
[6961]	26/09/08	10,410	10,440	9,730	9,740	-680.0	-6.53	145,700	87,968,874,496
[6961]	26/09/07	10,000	10,420	9,980	10,420	+640.0	+6.54	144,200	94,110,441,472
[6961]	26/09/04	9,380	9,860	9,330	9,780	+260.0	+2.73	111,900	88,330,141,696
[6961]	26/09/03	9,670	9,780	9,450	9,520	-130.0	-1.35	158,800	85,981,896,704
[6961]	26/09/02	9,760	9,810	9,580	9,650	-330.0	-3.31	148,300	87,156,023,296
[6961]	26/09/01	10,000	10,250	9,870	9,980	-440.0	-4.22	169,500	90,136,485,888
[6961]	26/08/31	9,900	10,420	9,760	10,420	+230.0	+2.26	153,700	94,110,441,472
[6961]	26/08/28	10,650	10,680	10,100	10,190	-340.0	-3.23	145,100	92,033,146,880
[6961]	26/08/27	10,220	10,680	10,000	10,530	+500.0	+4.99	177,100	95,103,926,272
[6961]	26/08/26	10,010	10,110	9,780	10,030	-260.0	-2.53	116,500	90,588,069,888
[6961]	26/08/25	9,700	10,390	9,620	10,290	+290.0	+2.90	137,400	92,936,314,880
[6961]	26/08/24	10,070	10,270	9,860	10,000	-130.0	-1.28	101,600	90,317,119,488
[6961]	26/08/21	9,980	10,160	9,710	10,130	-60.0	-0.59	212,200	91,491,246,080
[6961]	26/08/20	10,010	10,420	9,730	10,190	+180.0	+1.80	265,600	92,033,146,880
[6961]	26/08/19	10,650	10,710	9,940	10,010	-1,380.0	-12.12	287,100	90,407,436,288
[6961]	26/08/18	11,620	12,460	11,310	11,390	-480.0	-4.04	169,800	102,871,195,648
[6961]	26/08/17	11,660	11,890	11,410	11,870	+450.0	+3.94	110,300	107,206,418,432
[6961]	26/08/14	11,200	11,550	11,070	11,420	+220.0	+1.96	138,000	103,142,154,240
[6961]	26/08/13	11,010	11,530	10,930	11,200	+410.0	+3.80	149,300	101,155,176,448
[6961]	26/08/12	10,420	11,160	10,300	10,790	+190.0	+1.79	225,600	97,452,171,264
[6961]	26/08/10	10,350	10,680	10,260	10,600	+420.0	+4.13	165,100	95,736,143,872
[6961]	26/08/07	10,920	11,090	10,060	10,180	-1,040.0	-9.27	279,200	91,942,830,080
[6961]	26/08/06	12,100	12,140	11,210	11,220	-1,180.0	-9.52	267,000	101,335,810,048
[6961]	26/08/05	12,330	12,440	11,760	12,400	+950.0	+8.30	250,100	111,993,225,216
[6961]	26/08/04	11,520	11,910	11,350	11,450	+230.0	+2.05	243,900	103,413,104,640
[6961]	26/08/03	11,110	11,640	10,530	11,220	-160.0	-1.41	323,900	101,335,810,048
[6961]	26/07/31	11,800	12,230	11,090	11,380	+1,070.0	+10.38	464,600	102,780,878,848
[6961]	26/07/30	10,270	11,040	9,620	10,310	-560.0	-5.15	745,600	93,116,948,480
[6961]	26/07/29	11,900	12,260	10,600	10,870	-1,080.0	-9.04	339,900	98,174,705,664
[6961]	26/07/28	12,260	12,420	11,820	11,950	-1,080.0	-8.29	200,900	107,928,961,024
[6961]	26/07/27	13,450	13,460	12,490	13,030	-120.0	-0.91	225,000	117,683,208,192
[6961]	26/07/24	12,680	13,360	12,370	13,150	+400.0	+3.14	157,000	118,767,009,792
[6961]	26/07/23	12,640	13,240	12,370	12,750	+380.0	+3.07	157,100	115,154,329,600
[6961]	26/07/22	12,820	12,840	12,270	12,370	+400.0	+3.34	149,800	111,722,274,816
[6961]	26/07/21	11,470	11,970	11,050	11,970	+570.0	+5.00	164,200	108,109,594,624
[6961]	26/07/17	12,030	12,040	10,960	11,400	-1,230	-9.74	206,200	-
[6961]	26/07/16	12,600	12,800	12,310	12,630	-400	-3.07	108,400	-
[6961]	26/07/15	12,570	13,200	12,540	13,030	+560	+4.49	144,800	-
[6961]	26/07/14	12,220	12,510	11,950	12,470	0	0.00	111,700	-
[6961]	26/07/13	12,550	13,020	12,090	12,470	-260	-2.04	105,800	-
[6961]	26/07/10	12,840	13,100	12,680	12,730	+480	+3.92	92,900	-
[6961]	26/07/09	12,530	12,650	12,200	12,250	+220	+1.83	84,500	-
[6961]	26/07/08	11,780	12,630	11,770	12,030	-350	-2.83	96,900	-
[6961]	26/07/07	12,660	12,920	12,190	12,380	-570	-4.40	105,300	-
[6961]	26/07/06	13,040	13,300	12,580	12,950	-350	-2.63	117,900	-
[6961]	26/07/03	12,120	13,300	11,920	13,300	+350	+2.70	123,500	-
[6961]	26/07/02	12,780	13,050	12,430	12,950	-430	-3.21	161,100	-
[6961]	26/07/01	13,360	13,600	13,220	13,380	+700	+5.52	124,000	-
[6961]	26/06/30	12,950	13,060	12,440	12,680	-190	-1.48	104,200	-
[6961]	26/06/29	12,910	13,150	12,460	12,870	-300	-2.28	89,200	-
[6961]	26/06/26	13,280	13,500	12,810	13,170	-200	-1.50	106,500	-
[6961]	26/06/25	13,500	13,680	13,110	13,370	+440	+3.40	147,300	-
[6961]	26/06/24	12,330	13,100	12,300	12,930	+300	+2.38	179,700	-
[6961]	26/06/23	14,350	14,380	12,630	12,630	-1,530	-10.81	195,400	-
[6961]	26/06/22	13,810	14,330	13,510	14,160	+640	+4.73	162,700	-
[6961]	26/06/19	13,750	14,300	13,470	13,520	+550	+4.24	233,700	-
[6961]	26/06/18	12,950	13,290	12,820	12,970	+180	+1.41	109,500	-
[6961]	26/06/17	12,100	12,940	12,100	12,790	+510	+4.15	107,400	-
[6961]	26/06/16	12,300	12,580	11,730	12,280	-20	-0.16	231,500	-
[6961]	26/06/15	12,520	12,600	11,940	12,300	+380	+3.19	125,700	-
[6961]	26/06/12	12,120	12,260	11,520	11,920	+270	+2.32	203,300	-
[6961]	26/06/11	11,130	11,750	10,940	11,650	-10	-0.09	115,100	-
[6961]	26/06/10	12,260	12,270	11,410	11,660	-1,200	-9.33	233,700	-
[6961]	26/06/09	12,200	12,860	11,770	12,860	+980	+8.25	206,800	-
[6961]	26/06/08	11,890	12,160	11,320	11,880	-1,330	-10.07	293,200	-
[6961]	26/06/05	12,980	13,420	12,480	13,210	-100	-0.75	143,700	-
[6961]	26/06/04	12,810	13,310	12,680	13,310	+300	+2.31	169,400	-
[6961]	26/06/03	13,690	13,800	12,990	13,010	0	0.00	261,000	-
[6961]	26/06/02	12,850	13,120	12,250	13,010	+60	+0.46	265,800	-
[6961]	26/06/01	12,170	13,110	11,940	12,950	+880	+7.29	274,900	-
[6961]	26/05/29	12,500	12,850	12,070	12,070	-380	-3.05	315,400	-
[6961]	26/05/28	12,020	12,540	11,790	12,450	+130	+1.06	183,000	-
[6961]	26/05/27	12,760	12,810	12,080	12,320	-320	-2.53	380,100	-
[6961]	26/05/26	13,800	13,800	12,590	12,640	-1,160	-8.41	264,000	-
[6961]	26/05/25	13,740	14,220	13,380	13,800	+250	+1.85	105,700	-
[6961]	26/05/22	13,110	13,740	13,110	13,550	+570.0	+4.39	138,500	-
[6961]	26/05/21	13,080	13,520	12,720	12,980	+200.0	+1.56	163,400	-
[6961]	26/05/20	12,940	13,240	12,360	12,780	-340.0	-2.59	196,600	-
[6961]	26/05/19	13,650	13,750	12,850	13,120	-830.0	-5.95	179,700	-
[6961]	26/05/18	14,150	14,370	13,630	13,950	+70.0	+0.50	202,500	-
[6961]	26/05/15	15,600	16,080	13,880	13,880	-1,470.0	-9.58	238,000	-
[6961]	26/05/14	15,980	16,570	15,140	15,350	-300.0	-1.92	326,800	-
[6961]	26/05/13	14,520	16,100	14,520	15,650	+1,130.0	+7.78	385,100	-
[6961]	26/05/12	14,690	14,940	14,120	14,520	+310.0	+2.18	246,100	-
[6961]	26/05/11	14,100	14,760	14,000	14,210	+460.0	+3.35	455,600	-
[6961]	26/05/08	12,980	13,750	12,280	13,750	+470.0	+3.54	567,200	-
[6961]	26/05/07	13,710	14,000	12,500	13,280	+170.0	+1.30	969,200	-
[6961]	26/05/01	13,110	13,110	13,110	13,110	-4,000.0	-23.38	74,100	-
[6961]	26/04/30	16,600	17,680	16,600	17,110	+540.0	+3.26	303,200	-
[6961]	26/04/28	16,780	17,000	16,360	16,570	-70.0	-0.42	114,400	-
[6961]	26/04/27	16,920	17,550	16,530	16,640	-220	-1.30	154,000	-
[6961]	26/04/24	17,000	17,380	16,670	16,860	+260	+1.57	116,600	-
[6961]	26/04/23	17,100	17,600	16,060	16,600	-340	-2.01	159,700	-
[6961]	26/04/22	17,250	17,330	16,810	16,940	-650	-3.70	123,100	-
[6961]	26/04/21	17,230	17,990	17,090	17,590	+370	+2.15	195,400	-
[6961]	26/04/20	16,590	17,270	16,510	17,220	+620	+3.73	122,900	-
[6961]	26/04/17	16,990	17,000	16,410	16,600	-420	-2.47	140,100	-
[6961]	26/04/16	17,030	17,340	16,600	17,020	+360	+2.16	205,200	-
[6961]	26/04/15	15,990	17,600	15,820	16,660	+880	+5.58	479,500	-
[6961]	26/04/14	15,500	16,200	15,500	15,780	+930	+6.26	217,800	-
[6961]	26/04/13	14,840	15,320	14,680	14,850	-390	-2.56	128,200	-
[6961]	26/04/10	14,410	15,300	14,230	15,240	+1,040	+7.32	216,300	-
[6961]	26/04/09	14,200	14,240	13,750	14,200	-40	-0.28	90,700	-
[6961]	26/04/08	13,720	14,240	13,690	14,240	+1,560	+12.30	175,800	-
[6961]	26/04/07	12,880	12,890	12,540	12,680	-200	-1.55	83,300	-
[6961]	26/04/06	12,360	13,060	12,330	12,880	+330	+2.63	113,800	-
[6961]	26/04/03	12,320	12,560	12,260	12,550	+530	+4.41	111,800	-
[6961]	26/04/02	12,550	12,550	11,800	12,020	-480	-3.84	176,100	-
[6961]	26/04/01	12,430	12,620	12,050	12,500	+840	+7.20	178,800	-
[6961]	26/03/31	11,320	11,990	11,100	11,660	-310	-2.59	219,700	-
[6961]	26/03/30	11,950	12,200	11,780	11,970	-620	-4.92	164,200	-
[6961]	26/03/27	13,050	13,110	12,300	12,590	-1,060	-7.77	286,000	-
[6961]	26/03/26	14,710	14,940	13,600	13,650	-1,330	-8.88	195,100	-
[6961]	26/03/25	15,000	15,280	14,660	14,980	+780	+5.49	103,000	-
[6961]	26/03/24	14,460	14,610	13,920	14,200	+340	+2.45	128,300	-
[6961]	26/03/23	13,950	14,180	13,390	13,860	-770	-5.26	139,500	-
[6961]	26/03/19	14,630	15,090	14,540	14,630	-370	-2.47	228,000	-
[6961]	26/03/18	14,930	15,200	14,620	15,000	+820	+5.78	140,100	-
[6961]	26/03/17	16,230	16,250	14,170	14,180	-1,650	-10.42	208,600	-
[6961]	26/03/16	15,750	16,060	15,360	15,830	-20	-0.13	127,300	-
[6961]	26/03/13	14,710	15,920	14,620	15,850	+740	+4.90	254,700	-
[6961]	26/03/12	15,500	15,720	14,670	15,110	-790	-4.97	158,600	-
[6961]	26/03/11	15,780	16,230	15,310	15,900	+380	+2.45	242,200	-
[6961]	26/03/10	14,500	15,740	14,430	15,520	+1,690	+12.22	235,000	-
[6961]	26/03/09	13,870	14,360	13,110	13,830	-1,740	-11.18	305,200	-
[6961]	26/03/06	14,880	15,720	14,600	15,570	+290	+1.90	167,600	-
[6961]	26/03/05	14,470	16,090	14,430	15,280	+1,610	+11.78	306,600	-
[6961]	26/03/04	13,760	14,180	13,180	13,670	-610	-4.27	175,500	-
[6961]	26/03/03	14,490	15,440	14,270	14,280	-110	-0.76	239,800	-
[6961]	26/03/02	13,650	14,600	13,400	14,390	+140	+0.98	106,300	-
[6961]	26/02/27	13,660	14,330	13,600	14,250	-10	-0.07	102,700	-
[6961]	26/02/26	14,810	14,810	13,710	14,260	-250	-1.72	195,000	-
[6961]	26/02/25	14,670	14,770	14,240	14,510	-190	-1.29	134,600	-
[6961]	26/02/24	14,500	15,390	14,450	14,700	+310	+2.15	233,500	-
[6961]	26/02/20	13,550	14,640	13,510	14,390	+540	+3.90	126,000	-
[6961]	26/02/19	14,000	14,160	13,600	13,850	-280	-1.98	139,400	-
[6961]	26/02/18	13,670	14,440	13,580	14,130	+760	+5.68	187,300	-
[6961]	26/02/17	13,270	13,560	12,950	13,370	+210	+1.60	83,900	-
[6961]	26/02/16	13,700	13,780	13,110	13,160	-320	-2.37	105,800	-
[6961]	26/02/13	13,700	13,940	13,250	13,480	-260	-1.89	105,600	-
[6961]	26/02/12	13,590	13,950	13,460	13,740	+440	+3.31	120,200	-
[6961]	26/02/10	13,720	13,890	13,200	13,300	-480	-3.48	218,300	-
[6961]	26/02/09	13,830	14,190	13,520	13,780	+550	+4.16	216,200	-
[6961]	26/02/06	12,240	13,660	12,240	13,230	+880	+7.13	446,000	-
[6961]	26/02/05	12,060	12,990	11,950	12,350	+250	+2.07	393,400	-
[6961]	26/02/04	11,290	12,120	11,190	12,100	+750	+6.61	285,100	-
[6961]	26/02/03	11,250	11,760	10,730	11,350	+790	+7.48	474,500	-
[6961]	26/02/02	10,560	10,560	10,260	10,560	+1,500	+16.56	450,900	-
[6961]	26/01/30	9,420	9,490	9,020	9,060	-210	-2.27	181,300	-
[6961]	26/01/29	9,470	9,470	8,950	9,270	+250	+2.77	159,700	-
[6961]	26/01/28	9,440	9,500	8,940	9,020	-300	-3.22	132,500	-
[6961]	26/01/27	9,190	9,320	9,030	9,320	+60	+0.65	81,500	-
[6961]	26/01/26	9,340	9,450	9,180	9,260	-300	-3.14	80,300	-
[6961]	26/01/23	9,450	9,770	9,270	9,560	+10	+0.10	97,300	-
[6961]	26/01/22	9,150	9,880	9,150	9,550	+660	+7.42	313,600	-
[6961]	26/01/21	8,640	8,890	8,640	8,890	-30	-0.34	71,700	-
[6961]	26/01/20	9,090	9,150	8,760	8,920	-270	-2.94	87,300	-
[6961]	26/01/19	9,270	9,310	8,960	9,190	-230	-2.44	64,600	-
[6961]	26/01/16	9,290	9,470	9,140	9,420	+430	+4.78	115,200	-
[6961]	26/01/15	8,810	9,070	8,800	8,990	+40	+0.45	57,800	-
[6961]	26/01/14	8,810	9,190	8,790	8,950	+210	+2.40	114,500	-
[6961]	26/01/13	8,990	8,990	8,700	8,740	+50	+0.58	102,100	-
[6961]	26/01/09	8,870	8,900	8,550	8,690	-180	-2.03	86,200	-
[6961]	26/01/08	9,070	9,160	8,820	8,870	-300	-3.27	110,400	-
[6961]	26/01/07	9,150	9,350	9,120	9,170	+20	+0.22	75,600	-
[6961]	26/01/06	9,590	9,600	9,020	9,150	-330	-3.48	84,800	-
[6961]	26/01/05	9,440	9,550	9,210	9,480	+190	+2.05	109,600	-
[6961]	25/12/30	9,320	9,360	9,220	9,290	-110	-1.17	48,200	-
[6961]	25/12/29	9,240	9,430	9,240	9,400	+110	+1.18	47,800	-
[6961]	25/12/26	9,320	9,390	9,240	9,290	-70	-0.75	37,000	-
[6961]	25/12/25	9,490	9,540	9,340	9,360	-120	-1.27	47,900	-
[6961]	25/12/24	9,430	9,640	9,350	9,480	+200	+2.16	79,500	-
[6961]	25/12/23	9,430	9,490	9,210	9,280	-170	-1.80	85,500	-
[6961]	25/12/22	9,270	9,640	9,220	9,450	+550	+6.18	137,700	-
[6961]	25/12/19	8,800	8,980	8,710	8,900	+170	+1.95	78,100	-
[6961]	25/12/18	8,900	9,040	8,730	8,730	-320	-3.54	129,900	-
[6961]	25/12/17	8,690	9,200	8,480	9,050	+220	+2.49	143,400	-
[6961]	25/12/16	9,200	9,210	8,700	8,830	-460	-4.95	235,500	-
[6961]	25/12/15	9,330	9,490	9,230	9,290	-340	-3.53	142,100	-
[6961]	25/12/12	9,930	9,930	9,570	9,630	-150	-1.53	110,700	-
[6961]	25/12/11	10,030	10,240	9,700	9,780	-150	-1.51	101,700	-
[6961]	25/12/10	10,220	10,390	9,930	9,930	-390	-3.78	133,400	-
[6961]	25/12/09	10,150	10,400	10,060	10,320	+140	+1.38	88,100	-
[6961]	25/12/08	10,050	10,330	9,870	10,180	+210	+2.11	155,500	-
[6961]	25/12/05	9,900	10,120	9,900	9,970	+40	+0.40	67,200	-
[6961]	25/12/04	10,000	10,100	9,880	9,930	-150	-1.49	97,700	-
[6961]	25/12/03	9,850	10,120	9,780	10,080	+470	+4.89	221,700	-
[6961]	25/12/02	9,850	10,150	9,550	9,610	-270	-2.73	260,200	-
[6961]	25/12/01	9,610	9,970	9,520	9,880	+280	+2.92	180,300	-
[6961]	25/11/28	9,620	9,900	9,460	9,600	-70	-0.72	215,200	-
[6961]	25/11/27	9,090	9,840	9,010	9,670	+510	+5.57	248,700	-
[6961]	25/11/26	8,520	9,160	8,410	9,160	+790	+9.44	258,500	-
[6961]	25/11/25	8,210	8,470	8,170	8,370	+380	+4.76	119,400	-
[6961]	25/11/21	8,310	8,380	7,970	7,990	-890	-10.02	163,100	-
[6961]	25/11/20	8,920	9,220	8,670	8,880	+670	+8.16	215,400	-
[6961]	25/11/19	8,540	8,550	8,150	8,210	-330	-3.86	101,800	-
[6961]	25/11/18	9,150	9,190	8,470	8,540	-730	-7.87	163,000	-
[6961]	25/11/17	9,020	9,290	8,980	9,270	+360	+4.04	99,000	-
[6961]	25/11/14	9,290	9,330	8,830	8,910	-450	-4.81	139,100	-
[6961]	25/11/13	8,880	9,380	8,760	9,360	+510	+5.76	146,100	-
[6961]	25/11/12	8,700	8,850	8,550	8,850	+70	+0.80	112,300	-
[6961]	25/11/11	8,720	8,960	8,620	8,780	+70	+0.80	146,200	-
[6961]	25/11/10	8,490	8,850	8,490	8,710	+220	+2.59	93,600	-
[6961]	25/11/07	8,390	8,750	8,370	8,490	-10	-0.12	157,800	-
[6961]	25/11/06	8,650	8,690	8,420	8,500	+150	+1.80	143,600	-
[6961]	25/11/05	8,020	8,370	7,710	8,350	-210	-2.45	219,000	-
[6961]	25/11/04	8,740	9,040	8,410	8,560	+420	+5.16	346,500	-
[6961]	25/10/31	7,740	8,140	7,690	8,140	+320	+4.09	111,700	-
[6961]	25/10/30	7,670	7,960	7,670	7,820	0	0.00	137,800	-
[6961]	25/10/29	7,860	8,250	7,660	7,820	+110	+1.43	458,100	-
[6961]	25/10/28	7,710	7,710	7,530	7,710	+1,000	+14.90	470,200	-
[6961]	25/10/27	6,650	6,790	6,610	6,710	+60	+0.90	70,800	-
[6961]	25/10/24	6,300	6,800	6,300	6,650	+350	+5.56	187,500	-
[6961]	25/10/23	6,050	6,320	6,040	6,300	+110	+1.78	63,700	-
[6961]	25/10/22	6,300	6,310	6,120	6,190	-40	-0.64	55,800	-
[6961]	25/10/21	6,380	6,380	6,220	6,230	-70	-1.11	52,100	-
[6961]	25/10/20	6,180	6,330	6,140	6,300	+180	+2.94	37,000	-
[6961]	25/10/17	6,150	6,160	6,020	6,120	-30	-0.49	55,300	-
[6961]	25/10/16	6,120	6,190	6,070	6,150	+90	+1.49	36,000	-
[6961]	25/10/15	5,820	6,070	5,820	6,060	+280	+4.84	61,400	-
[6961]	25/10/14	6,020	6,070	5,750	5,780	-340	-5.56	103,500	-
[6961]	25/10/10	6,200	6,230	6,060	6,120	-220	-3.47	82,000	-
[6961]	25/10/09	6,230	6,490	6,230	6,340	+150	+2.42	136,000	-
[6961]	25/10/08	6,230	6,250	6,100	6,190	-90	-1.43	107,300	-
[6961]	25/10/07	6,180	6,470	6,110	6,280	+400	+6.80	193,900	-
[6961]	25/10/06	6,000	6,040	5,750	5,880	+50	+0.86	119,000	-
[6961]	25/10/03	5,750	5,850	5,680	5,830	+160	+2.82	54,500	-
[6961]	25/10/02	5,400	5,690	5,400	5,670	+270	+5.00	54,900	-
[6961]	25/10/01	5,500	5,560	5,390	5,400	-190	-3.40	59,400	-
[6961]	25/09/30	5,560	5,690	5,560	5,590	-20	-0.36	33,500	-
[6961]	25/09/29	5,790	5,800	5,590	5,610	-190	-3.28	36,800	-
[6961]	25/09/26	5,790	5,870	5,670	5,800	+10	+0.17	88,600	-
[6961]	25/09/25	5,750	5,790	5,710	5,790	+40	+0.70	27,800	-
[6961]	25/09/24	5,740	5,820	5,710	5,750	-40	-0.69	36,000	-
[6961]	25/09/22	5,780	5,920	5,770	5,790	+30	+0.52	43,400	-
[6961]	25/09/19	5,780	5,850	5,640	5,760	+30	+0.52	76,900	-
[6961]	25/09/18	5,770	5,850	5,690	5,730	-10	-0.17	63,000	-
[6961]	25/09/17	5,850	5,870	5,740	5,740	-150	-2.55	68,000	-
[6961]	25/09/16	5,700	5,900	5,670	5,890	+260	+4.62	103,600	-
[6961]	25/09/12	5,660	5,710	5,570	5,630	-10	-0.18	87,500	-
[6961]	25/09/11	5,480	5,670	5,440	5,640	+170	+3.11	121,500	-
[6961]	25/09/10	5,250	5,470	5,220	5,470	+280	+5.39	96,200	-
[6961]	25/09/09	5,380	5,390	5,160	5,190	-100	-1.89	47,600	-
[6961]	25/09/08	5,260	5,290	5,210	5,290	+70	+1.34	29,900	-
[6961]	25/09/05	5,180	5,230	5,150	5,220	+50	+0.97	42,500	-