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
[6981]	26/10/29	6,689	6,890	6,524	6,890	+189.0	+2.82	35,166,400	12,470,276,063,232
[6981]	26/10/28	6,655	6,788	6,544	6,701	+334.0	+5.25	16,763,600	12,128,202,260,480
[6981]	26/10/27	6,459	6,533	6,344	6,367	+166.0	+2.68	14,875,800	11,523,692,953,600
[6981]	26/10/26	6,175	6,326	6,094	6,201	-74.0	-1.18	15,196,200	11,223,247,618,048
[6981]	26/10/23	5,932	6,296	5,881	6,275	-157.0	-2.44	18,452,300	11,357,181,181,952
[6981]	26/10/22	6,856	6,954	6,337	6,432	-324.0	-4.80	21,611,800	11,641,336,889,344
[6981]	26/10/21	6,855	7,017	6,708	6,756	+113.0	+1.70	16,375,800	12,227,747,774,464
[6981]	26/10/20	6,750	6,843	6,558	6,643	-155.0	-2.28	17,546,300	12,023,228,268,544
[6981]	26/10/19	6,600	6,809	6,536	6,798	-102.0	-1.48	16,014,300	12,303,764,291,584
[6981]	26/10/16	6,800	7,075	6,660	6,900	+151.0	+2.24	21,371,300	12,488,374,484,992
[6981]	26/10/15	7,102	7,158	6,708	6,749	-752.0	-10.03	27,213,600	12,215,078,879,232
[6981]	26/10/14	7,615	7,729	7,428	7,501	-81.0	-1.07	18,313,900	13,576,130,527,232
[6981]	26/10/13	7,615	7,841	7,387	7,582	-388.0	-4.87	23,330,500	13,722,732,986,368
[6981]	26/10/09	7,836	8,097	7,800	7,970	-297.0	-3.59	22,016,800	14,424,977,965,056
[6981]	26/10/08	8,626	8,750	8,244	8,267	-416.0	-4.79	20,531,500	14,985,366,339,584
[6981]	26/10/07	8,780	8,870	8,536	8,683	-146.0	-1.65	21,451,000	15,739,438,235,648
[6981]	26/10/06	8,700	8,980	8,656	8,829	+84.0	+0.96	22,658,400	16,004,089,380,864
[6981]	26/10/05	8,752	8,860	8,637	8,745	+278.0	+3.28	20,804,000	15,851,824,611,328
[6981]	26/10/02	8,385	8,534	8,262	8,467	-46.0	-0.54	18,850,400	15,347,901,005,824
[6981]	26/10/01	8,100	8,557	8,089	8,513	+662.0	+8.43	30,138,900	15,431,284,817,920
[6981]	26/09/30	8,200	8,248	7,825	7,851	-238.0	-2.94	24,632,700	14,231,294,443,520
[6981]	26/09/29	7,981	8,131	7,887	8,089	+85.0	+1.06	16,950,500	14,662,711,115,776
[6981]	26/09/28	8,017	8,292	7,988	8,004	-18.0	-0.22	20,852,800	14,508,633,358,336
[6981]	26/09/25	7,883	8,168	7,848	8,022	+199.0	+2.54	22,514,600	14,541,261,897,728
[6981]	26/09/24	8,000	8,073	7,815	7,823	+60.0	+0.77	19,220,600	14,180,540,219,392
[6981]	26/09/18	7,581	7,763	7,510	7,763	+332.0	+4.47	23,568,900	14,071,779,819,520
[6981]	26/09/17	7,752	7,877	7,392	7,431	-202.0	-2.65	18,812,300	13,469,972,692,992
[6981]	26/09/16	7,493	7,633	7,385	7,633	+234.0	+3.16	20,484,200	13,836,132,286,464
[6981]	26/09/15	6,970	7,516	6,967	7,399	+232.0	+3.24	20,483,200	13,411,966,517,248
[6981]	26/09/14	7,000	7,175	6,806	7,167	-185.0	-2.52	21,152,100	12,991,426,723,840
[6981]	26/09/11	7,075	7,400	7,075	7,352	-173.0	-2.30	23,574,100	13,326,770,765,824
[6981]	26/09/10	7,196	7,571	7,060	7,525	+397.0	+5.57	22,261,900	13,640,363,147,264
[6981]	26/09/09	7,146	7,259	6,954	7,128	+105.0	+1.50	19,674,600	12,920,732,778,496
[6981]	26/09/08	7,399	7,399	7,023	7,023	-597.0	-7.83	19,810,700	12,730,401,554,432
[6981]	26/09/07	7,431	7,636	7,325	7,620	+429.0	+5.97	20,443,400	13,870,780,383,232
[6981]	26/09/04	7,001	7,214	6,871	7,191	+290.0	+4.20	19,759,800	13,089,865,990,144
[6981]	26/09/03	7,020	7,034	6,782	6,901	-19.0	-0.27	16,429,500	12,561,975,083,008
[6981]	26/09/02	6,975	6,995	6,777	6,920	-370.0	-5.08	21,640,400	12,596,561,313,792
[6981]	26/09/01	7,053	7,359	6,974	7,290	+99.0	+1.38	19,360,500	13,270,076,358,656
[6981]	26/08/31	6,987	7,276	6,926	7,191	-206.0	-2.78	21,559,700	13,089,865,990,144
[6981]	26/08/28	7,459	7,539	7,302	7,397	+88.0	+1.20	24,610,000	13,464,850,399,232
[6981]	26/08/27	7,400	7,555	7,117	7,309	+124.0	+1.73	23,952,000	13,304,662,589,440
[6981]	26/08/26	7,040	7,211	6,884	7,185	+55.0	+0.77	19,311,100	13,078,944,022,528
[6981]	26/08/25	7,000	7,165	6,871	7,130	+63.0	+0.89	18,662,800	12,978,827,034,624
[6981]	26/08/24	7,000	7,276	6,975	7,067	-24.0	-0.34	16,637,700	12,864,147,423,232
[6981]	26/08/21	7,055	7,203	7,003	7,091	-114.0	-1.58	15,412,300	12,907,834,245,120
[6981]	26/08/20	7,100	7,273	7,045	7,205	-126.0	-1.72	20,080,100	13,115,350,581,248
[6981]	26/08/19	7,240	7,636	7,162	7,331	-165.0	-2.20	27,675,300	13,344,709,804,032
[6981]	26/08/18	8,290	8,364	7,460	7,496	-794.0	-9.58	31,992,000	13,645,060,767,744
[6981]	26/08/17	8,240	8,321	7,964	8,290	+55.0	+0.67	19,316,100	15,090,389,614,592
[6981]	26/08/14	8,500	8,540	8,081	8,235	-76.0	-0.91	32,332,000	14,990,271,578,112
[6981]	26/08/13	7,728	8,455	7,694	8,311	+773.0	+10.25	39,681,100	15,128,615,452,672
[6981]	26/08/12	7,378	7,548	7,080	7,538	+236.0	+3.23	25,048,400	13,721,514,541,056
[6981]	26/08/10	7,273	7,473	7,158	7,302	+39.0	+0.54	17,613,200	13,291,920,293,888
[6981]	26/08/07	7,481	7,528	6,936	7,263	-158.0	-2.13	28,334,600	13,220,760,780,800
[6981]	26/08/06	7,686	7,762	7,050	7,421	-408.0	-5.21	36,253,800	13,508,366,303,232
[6981]	26/08/05	7,351	7,915	7,305	7,829	+700.0	+9.82	39,073,300	14,251,044,372,480
[6981]	26/08/04	7,285	7,332	6,770	7,129	-32.0	-0.45	27,158,200	12,976,842,080,256
[6981]	26/08/03	7,566	7,567	6,923	7,161	-255.0	-3.44	41,411,700	13,035,091,525,632
[6981]	26/07/31	7,416	7,416	7,416	7,416	+1,000.0	+15.59	2,959,500	13,499,265,712,128
[6981]	26/07/30	6,230	6,840	6,022	6,416	+185.0	+2.97	43,111,700	11,678,975,524,864
[6981]	26/07/29	7,154	7,182	5,861	6,231	-922.0	-12.89	47,757,600	11,342,222,196,736
[6981]	26/07/28	7,292	7,558	7,000	7,153	-949.0	-11.71	31,110,900	13,020,528,902,144
[6981]	26/07/27	8,221	8,401	7,963	8,102	-209.0	-2.51	20,700,300	14,747,983,413,248
[6981]	26/07/24	8,577	8,689	8,030	8,311	-227.0	-2.66	22,737,700	15,128,424,611,840
[6981]	26/07/23	8,617	8,817	8,507	8,538	+221.0	+2.66	28,657,300	15,541,629,616,128
[6981]	26/07/22	8,550	8,720	8,225	8,317	+316.0	+3.95	31,932,300	15,139,345,530,880
[6981]	26/07/21	7,578	8,046	7,336	8,001	+369.0	+4.83	34,312,600	14,564,134,486,016
[6981]	26/07/17	7,812	8,021	7,270	7,632	-768	-9.14	43,867,400	-
[6981]	26/07/16	8,700	8,838	8,350	8,400	-700	-7.69	23,684,600	-
[6981]	26/07/15	9,184	9,188	8,745	9,100	0	0.00	26,579,800	-
[6981]	26/07/14	9,001	9,136	8,469	9,100	+34	+0.38	37,725,100	-
[6981]	26/07/13	9,726	10,060	8,795	9,066	-794	-8.05	36,642,900	-
[6981]	26/07/10	9,677	10,085	9,582	9,860	+385	+4.06	32,667,200	-
[6981]	26/07/09	9,327	9,609	9,265	9,475	+448	+4.96	29,495,100	-
[6981]	26/07/08	8,912	9,660	8,823	9,027	-185	-2.01	41,610,500	-
[6981]	26/07/07	10,185	10,380	9,181	9,212	-1,038	-10.13	43,829,700	-
[6981]	26/07/06	11,085	11,090	9,901	10,250	-830	-7.49	20,945,500	-
[6981]	26/07/03	10,335	11,080	9,951	11,080	+205	+1.89	24,232,500	-
[6981]	26/07/02	10,925	11,370	10,765	10,875	-1,015	-8.54	21,447,000	-
[6981]	26/07/01	11,670	12,280	11,530	11,890	+495	+4.34	27,495,200	-
[6981]	26/06/30	10,640	11,640	10,450	11,395	+655	+6.10	22,104,900	-
[6981]	26/06/29	10,835	11,085	10,355	10,740	-30	-0.28	21,412,600	-
[6981]	26/06/26	11,300	11,550	10,580	10,770	-1,055	-8.92	21,939,600	-
[6981]	26/06/25	11,475	12,020	11,125	11,825	+795	+7.21	21,595,200	-
[6981]	26/06/24	10,990	11,450	10,780	11,030	+25	+0.23	23,298,600	-
[6981]	26/06/23	11,950	12,145	11,005	11,005	-1,245	-10.16	27,617,500	-
[6981]	26/06/22	12,570	12,895	12,120	12,250	+500	+4.26	26,689,000	-
[6981]	26/06/19	12,345	12,410	11,280	11,750	+5	+0.04	47,359,300	-
[6981]	26/06/18	12,100	12,850	11,715	11,745	+880	+8.10	37,329,500	-
[6981]	26/06/17	10,230	11,095	10,200	10,865	+335	+3.18	31,784,100	-
[6981]	26/06/16	10,560	10,995	10,320	10,530	+470	+4.67	37,241,100	-
[6981]	26/06/15	9,456	10,060	9,415	10,060	+1,504	+17.58	28,135,700	-
[6981]	26/06/12	9,567	9,665	8,521	8,556	-411	-4.58	59,245,900	-
[6981]	26/06/11	8,218	9,018	8,083	8,967	+317	+3.66	42,888,400	-
[6981]	26/06/10	9,392	9,580	8,550	8,650	-1,042	-10.75	53,014,000	-
[6981]	26/06/09	9,000	10,035	8,680	9,692	+981	+11.26	62,763,400	-
[6981]	26/06/08	8,795	9,285	8,624	8,711	-984	-10.15	47,646,200	-
[6981]	26/06/05	9,500	10,035	9,225	9,695	-209	-2.11	34,362,300	-
[6981]	26/06/04	10,120	10,380	9,858	9,904	-516	-4.95	25,651,100	-
[6981]	26/06/03	10,300	10,940	9,928	10,420	+190	+1.86	40,139,600	-
[6981]	26/06/02	10,410	11,040	9,700	10,230	-260	-2.48	50,853,300	-
[6981]	26/06/01	9,475	11,125	9,171	10,490	+865	+8.99	65,355,400	-
[6981]	26/05/29	9,128	10,040	9,033	9,625	+1,087	+12.73	75,663,400	-
[6981]	26/05/28	7,700	8,899	7,700	8,538	+718	+9.18	46,383,100	-
[6981]	26/05/27	8,227	8,383	7,750	7,820	-257	-3.18	24,621,300	-
[6981]	26/05/26	7,928	8,266	7,813	8,077	+149	+1.88	23,538,000	-
[6981]	26/05/25	7,338	8,413	7,315	7,928	+798	+11.19	36,000,700	-
[6981]	26/05/22	6,715	7,226	6,659	7,130	+403	+5.99	20,915,700	-
[6981]	26/05/21	6,352	6,788	6,316	6,727	+563	+9.13	15,850,200	-
[6981]	26/05/20	5,990	6,200	5,825	6,164	-16	-0.26	11,512,000	-
[6981]	26/05/19	6,234	6,323	6,128	6,180	+9	+0.15	10,166,800	-
[6981]	26/05/18	6,051	6,292	5,930	6,171	+20	+0.33	11,319,900	-
[6981]	26/05/15	6,429	6,541	6,035	6,151	-188	-2.97	13,040,900	-
[6981]	26/05/14	6,146	6,508	6,138	6,339	+250	+4.11	11,802,500	-
[6981]	26/05/13	5,947	6,118	5,900	6,089	+11	+0.18	12,340,800	-
[6981]	26/05/12	6,078	6,311	6,040	6,078	+118	+1.98	12,364,000	-
[6981]	26/05/11	5,993	6,018	5,808	5,960	+110	+1.88	14,052,700	-
[6981]	26/05/08	5,590	5,910	5,551	5,850	+202	+3.58	15,418,500	-
[6981]	26/05/07	5,400	5,716	5,398	5,648	+510	+9.93	24,938,000	-
[6981]	26/05/01	5,000	5,253	4,905	5,138	-18	-0.35	18,404,600	-
[6981]	26/04/30	4,848	5,265	4,750	5,156	+316	+6.53	30,704,800	-
[6981]	26/04/28	4,933	4,995	4,810	4,840	-76	-1.55	10,341,000	-
[6981]	26/04/27	5,001	5,013	4,770	4,916	-20	-0.41	8,040,200	-
[6981]	26/04/24	4,950	5,016	4,890	4,936	+123	+2.56	8,895,700	-
[6981]	26/04/23	4,841	4,867	4,672	4,813	-98	-2.00	10,948,000	-
[6981]	26/04/22	4,827	4,977	4,821	4,911	+101	+2.10	7,750,500	-
[6981]	26/04/21	4,740	4,852	4,736	4,810	+72	+1.52	7,758,000	-
[6981]	26/04/20	4,662	4,813	4,658	4,738	+138	+3.00	10,084,000	-
[6981]	26/04/17	4,722	4,796	4,600	4,600	-192	-4.01	13,592,000	-
[6981]	26/04/16	4,570	4,878	4,537	4,792	+272	+6.02	15,342,100	-
[6981]	26/04/15	4,485	4,525	4,431	4,520	+191	+4.41	13,431,600	-
[6981]	26/04/14	4,208	4,353	4,205	4,329	+159	+3.81	9,262,400	-
[6981]	26/04/13	4,077	4,196	4,042	4,170	+24	+0.58	7,510,600	-
[6981]	26/04/10	3,988	4,165	3,975	4,146	+156	+3.91	10,407,400	-
[6981]	26/04/09	3,930	3,990	3,913	3,990	-10	-0.25	8,314,100	-
[6981]	26/04/08	3,996	4,037	3,927	4,000	+214	+5.65	9,611,500	-
[6981]	26/04/07	3,822	3,869	3,761	3,786	-21	-0.55	5,421,900	-
[6981]	26/04/06	3,780	3,913	3,777	3,807	+18	+0.48	6,097,300	-
[6981]	26/04/03	3,707	3,789	3,706	3,789	+311	+8.94	9,021,300	-
[6981]	26/04/02	3,704	3,714	3,461	3,478	-193	-5.26	7,093,500	-
[6981]	26/04/01	3,619	3,674	3,571	3,671	+262	+7.69	6,385,000	-
[6981]	26/03/31	3,451	3,505	3,381	3,409	-125	-3.54	8,338,300	-
[6981]	26/03/30	3,486	3,534	3,457	3,534	-211	-5.63	8,669,100	-
[6981]	26/03/27	3,672	3,754	3,638	3,745	+22	+0.59	8,163,200	-
[6981]	26/03/26	3,673	3,782	3,672	3,723	+63	+1.72	6,618,400	-
[6981]	26/03/25	3,666	3,679	3,604	3,660	+117	+3.30	7,462,600	-
[6981]	26/03/24	3,637	3,639	3,498	3,543	+35	+1.00	6,076,700	-
[6981]	26/03/23	3,500	3,535	3,425	3,508	-240	-6.40	8,421,100	-
[6981]	26/03/19	3,710	3,782	3,702	3,748	-96	-2.50	8,104,300	-
[6981]	26/03/18	3,900	3,907	3,819	3,844	+42	+1.10	7,146,700	-
[6981]	26/03/17	3,715	3,853	3,667	3,802	+195	+5.41	11,897,000	-
[6981]	26/03/16	3,580	3,664	3,556	3,607	-43	-1.18	4,983,400	-
[6981]	26/03/13	3,580	3,661	3,575	3,650	-70	-1.88	6,545,200	-
[6981]	26/03/12	3,715	3,734	3,661	3,720	-38	-1.01	5,766,600	-
[6981]	26/03/11	3,720	3,861	3,718	3,758	+86	+2.34	6,972,000	-
[6981]	26/03/10	3,588	3,672	3,574	3,672	+199	+5.73	8,965,500	-
[6981]	26/03/09	3,433	3,511	3,346	3,473	-310	-8.19	10,957,300	-
[6981]	26/03/06	3,745	3,815	3,710	3,783	-25	-0.66	7,363,500	-
[6981]	26/03/05	3,810	3,889	3,716	3,808	+151	+4.13	12,783,400	-
[6981]	26/03/04	3,600	3,777	3,572	3,657	-73	-1.96	12,101,500	-
[6981]	26/03/03	3,995	4,005	3,707	3,730	-335	-8.24	15,460,500	-
[6981]	26/03/02	3,918	4,068	3,906	4,065	-43	-1.05	9,616,800	-
[6981]	26/02/27	3,985	4,123	3,966	4,108	+20	+0.49	11,789,000	-
[6981]	26/02/26	4,241	4,322	4,079	4,088	-135	-3.20	12,962,200	-
[6981]	26/02/25	4,010	4,230	3,993	4,223	+178	+4.40	17,734,800	-
[6981]	26/02/24	3,800	4,056	3,751	4,045	+370	+10.07	20,183,100	-
[6981]	26/02/20	3,722	3,753	3,647	3,675	+9	+0.25	10,215,100	-
[6981]	26/02/19	3,650.0	3,725.0	3,588.0	3,666.0	+56.0	+1.55	10,535,700	-
[6981]	26/02/18	3,579	3,627	3,444	3,610	+101	+2.88	17,846,700	-
[6981]	26/02/17	3,282	3,585	3,238	3,509	+226	+6.88	14,452,600	-
[6981]	26/02/16	3,315	3,328	3,246	3,283	+24	+0.74	6,229,200	-
[6981]	26/02/13	3,225	3,306	3,220	3,259	-36	-1.09	8,003,200	-
[6981]	26/02/12	3,307	3,334	3,269	3,295	-24	-0.72	6,355,200	-
[6981]	26/02/10	3,306.0	3,327.0	3,279.0	3,319.0	+50.0	+1.53	9,437,600	-
[6981]	26/02/09	3,392.0	3,412.0	3,263.0	3,269.0	+52.0	+1.62	9,466,800	-
[6981]	26/02/06	3,204.0	3,238.0	3,150.0	3,217.0	-68.0	-2.07	8,298,000	-
[6981]	26/02/05	3,300	3,311	3,227	3,285	-37	-1.11	6,914,900	-
[6981]	26/02/04	3,260	3,326	3,229	3,322	+4	+0.12	6,733,400	-
[6981]	26/02/03	3,179	3,347	3,158	3,318	+233	+7.55	15,892,100	-
[6981]	26/02/02	3,242	3,256	2,821	3,085	-51	-1.63	22,724,900	-
[6981]	26/01/30	3,086	3,153	3,085	3,136	+1	+0.03	8,112,400	-
[6981]	26/01/29	3,157	3,164	3,075	3,135	-52	-1.63	6,939,700	-
[6981]	26/01/28	3,180	3,200	3,152	3,187	-41	-1.27	5,550,300	-
[6981]	26/01/27	3,191	3,235	3,147	3,228	+49	+1.54	6,826,500	-
[6981]	26/01/26	3,212	3,230	3,171	3,179	-153	-4.59	9,111,100	-
[6981]	26/01/23	3,370	3,385	3,319	3,332	-2	-0.06	5,764,500	-
[6981]	26/01/22	3,370	3,373	3,312	3,334	+34	+1.03	7,140,600	-
[6981]	26/01/21	3,257	3,307	3,250	3,300	-6	-0.18	6,352,000	-
[6981]	26/01/20	3,388	3,407	3,299	3,306	-127	-3.70	6,454,100	-
[6981]	26/01/19	3,400	3,448	3,343	3,433	+19	+0.56	4,604,000	-
[6981]	26/01/16	3,363	3,432	3,357	3,414	+14	+0.41	5,507,200	-
[6981]	26/01/15	3,384	3,428	3,358	3,400	-45	-1.31	6,619,000	-
[6981]	26/01/14	3,307	3,485	3,300	3,445	+137	+4.14	8,989,600	-
[6981]	26/01/13	3,300	3,329	3,265	3,308	+114	+3.57	7,518,400	-
[6981]	26/01/09	3,184	3,211	3,158	3,194	+7	+0.22	6,262,400	-
[6981]	26/01/08	3,319	3,326	3,187	3,187	-154	-4.61	7,140,100	-
[6981]	26/01/07	3,303	3,370	3,286	3,341	+9	+0.27	5,680,100	-
[6981]	26/01/06	3,375	3,391	3,305	3,332	+2	+0.06	5,526,600	-
[6981]	26/01/05	3,343	3,356	3,301	3,330	+84	+2.59	7,888,100	-
[6981]	25/12/30	3,209	3,252	3,201	3,246	+49	+1.53	4,581,000	-
[6981]	25/12/29	3,190	3,214	3,168	3,197	-10	-0.31	3,742,900	-
[6981]	25/12/26	3,189	3,207	3,175	3,207	+39	+1.23	3,224,600	-
[6981]	25/12/25	3,195	3,196	3,167	3,168	+4	+0.13	2,486,500	-
[6981]	25/12/24	3,200	3,201	3,146	3,164	-35	-1.09	4,354,400	-
[6981]	25/12/23	3,206	3,223	3,169	3,199	-5	-0.16	3,963,200	-
[6981]	25/12/22	3,265	3,266	3,196	3,204	+3	+0.09	5,472,600	-
[6981]	25/12/19	3,180	3,206	3,157	3,201	+42	+1.33	9,195,300	-
[6981]	25/12/18	3,120	3,194	3,119	3,159	-31	-0.97	4,756,900	-
[6981]	25/12/17	3,167	3,214	3,140	3,190	+4	+0.13	4,808,100	-
[6981]	25/12/16	3,269	3,270	3,186	3,186	-85	-2.60	6,981,300	-
[6981]	25/12/15	3,313	3,323	3,244	3,271	-129	-3.79	6,232,000	-
[6981]	25/12/12	3,357	3,415	3,340	3,400	+93	+2.81	7,472,600	-
[6981]	25/12/11	3,400	3,401	3,306	3,307	-99	-2.91	5,395,900	-
[6981]	25/12/10	3,450	3,503	3,376	3,406	+5	+0.15	8,188,000	-
[6981]	25/12/09	3,400	3,406	3,361	3,401	+2	+0.06	5,570,400	-
[6981]	25/12/08	3,383	3,407	3,369	3,399	+20	+0.59	5,119,300	-
[6981]	25/12/05	3,400	3,413	3,372	3,379	-68	-1.97	6,093,600	-
[6981]	25/12/04	3,316	3,448	3,315	3,447	+132	+3.98	8,958,300	-
[6981]	25/12/03	3,258	3,315	3,251	3,315	+43	+1.31	7,752,300	-
[6981]	25/12/02	3,214	3,277	3,192	3,272	+48	+1.49	8,000,300	-
[6981]	25/12/01	3,280	3,295	3,215	3,224	+11	+0.34	7,035,000	-
[6981]	25/11/28	3,184	3,234	3,170	3,213	-16	-0.50	5,647,800	-
[6981]	25/11/27	3,160	3,235	3,157	3,229	+60	+1.89	3,482,500	-
[6981]	25/11/26	3,192	3,210	3,112	3,169	+113	+3.70	9,163,900	-
[6981]	25/11/25	3,103	3,108	3,050	3,056	+23	+0.76	4,097,000	-
[6981]	25/11/21	3,008	3,101	3,006	3,033	-45	-1.46	8,337,900	-
[6981]	25/11/20	3,138	3,165	3,074	3,078	+54	+1.79	5,536,800	-
[6981]	25/11/19	2,999	3,051	2,970	3,024	+33	+1.10	5,737,300	-
[6981]	25/11/18	3,082	3,097	2,991	2,991	-123	-3.95	5,368,900	-
[6981]	25/11/17	3,109	3,142	3,092	3,114	+5	+0.16	3,763,200	-
[6981]	25/11/14	3,099	3,152	3,075	3,109	-60	-1.89	5,205,900	-
[6981]	25/11/13	3,153	3,195	3,144	3,169	+8	+0.25	4,808,900	-
[6981]	25/11/12	3,170	3,195	3,131	3,161	-17	-0.53	6,720,100	-
[6981]	25/11/11	3,254	3,260	3,163	3,178	-51	-1.58	5,738,200	-
[6981]	25/11/10	3,252	3,280	3,209	3,229	-23	-0.71	5,609,300	-
[6981]	25/11/07	3,316	3,333	3,216	3,252	-98	-2.93	8,188,300	-
[6981]	25/11/06	3,400	3,404	3,335	3,350	+13	+0.39	8,109,900	-
[6981]	25/11/05	3,388	3,423	3,250	3,337	-121	-3.50	12,265,100	-
[6981]	25/11/04	3,440	3,544	3,397	3,458	+66	+1.95	20,554,800	-
[6981]	25/10/31	3,100	3,486	3,055	3,392	+361	+11.91	20,607,600	-
[6981]	25/10/30	3,029	3,076	3,015	3,031	-18	-0.59	15,168,500	-
[6981]	25/10/29	3,083	3,120	3,049	3,049	+36	+1.19	7,932,200	-
[6981]	25/10/28	3,041	3,045	3,013	3,013	-28	-0.92	5,111,700	-
[6981]	25/10/27	3,022	3,048	3,000	3,041	+23	+0.76	7,044,700	-
[6981]	25/10/24	2,930	3,019	2,929	3,018	+118	+4.07	8,912,800	-
[6981]	25/10/23	2,891	2,910	2,877	2,900	-50	-1.69	5,676,600	-
[6981]	25/10/22	2,907	2,967	2,900	2,950	+30	+1.03	5,930,600	-
[6981]	25/10/21	2,945	2,957	2,913	2,920	-3	-0.10	5,073,600	-
[6981]	25/10/20	2,867	2,923	2,849	2,923	+106	+3.76	5,700,400	-
[6981]	25/10/17	2,794	2,822	2,781	2,817	+14	+0.50	4,714,000	-
[6981]	25/10/16	2,825	2,833	2,772	2,803	-2	-0.07	6,720,000	-
[6981]	25/10/15	2,772	2,807	2,751	2,805	+83	+3.05	6,399,200	-
[6981]	25/10/14	2,792	2,818	2,710	2,722	-120	-4.22	8,707,900	-
[6981]	25/10/10	2,900	2,901	2,824	2,842	-58	-2.00	7,898,600	-
[6981]	25/10/09	2,914	2,932	2,887	2,900	+16	+0.55	6,081,400	-
[6981]	25/10/08	2,880	2,903	2,870	2,884	+17	+0.59	5,595,600	-
[6981]	25/10/07	2,911	2,932	2,853	2,867	-45	-1.55	8,389,900	-
[6981]	25/10/06	2,944	2,959	2,896	2,912	+89	+3.15	8,025,600	-
[6981]	25/10/03	2,800	2,843	2,795	2,823	+53	+1.91	6,493,500	-
[6981]	25/10/02	2,738	2,802	2,728	2,770	+32	+1.17	7,625,900	-
[6981]	25/10/01	2,730	2,758	2,694	2,738	-77	-2.74	9,110,000	-
[6981]	25/09/30	2,775	2,819	2,762	2,815	+67	+2.44	7,796,500	-
[6981]	25/09/29	2,777	2,780	2,740	2,748	-58	-2.07	5,060,100	-
[6981]	25/09/26	2,824	2,830	2,792	2,806	+6	+0.21	7,846,700	-
[6981]	25/09/25	2,793	2,802	2,760	2,800	0	0.00	5,959,200	-
[6981]	25/09/24	2,800	2,803	2,768	2,800	-6	-0.21	9,470,500	-
[6981]	25/09/22	2,642	2,806	2,637	2,806	+200	+7.67	11,821,400	-
[6981]	25/09/19	2,665	2,682	2,590	2,606	-45	-1.70	10,119,600	-
[6981]	25/09/18	2,635	2,662	2,613	2,651	+9	+0.34	5,520,800	-
[6981]	25/09/17	2,650	2,660	2,606	2,642	+8	+0.30	6,395,400	-
[6981]	25/09/16	2,575	2,637	2,567	2,634	+105	+4.15	8,486,200	-
[6981]	25/09/12	2,506	2,529	2,492	2,529	+37	+1.48	6,654,800	-
[6981]	25/09/11	2,455	2,492	2,445	2,492	+8	+0.32	4,537,800	-
[6981]	25/09/10	2,450	2,489	2,443	2,484	+27	+1.10	4,225,900	-
[6981]	25/09/09	2,536	2,539	2,457	2,457	-67	-2.65	4,694,500	-
[6981]	25/09/08	2,510	2,530	2,502	2,524	+25	+1.00	4,899,700	-
[6981]	25/09/05	2,543	2,548	2,484	2,499	+46	+1.88	6,406,200	-