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
[4970]	26/10/29	9,260	9,400	8,980	9,230	+30.0	+0.33	47,700	73,256,091,648
[4970]	26/10/28	9,070	9,230	9,030	9,200	+430.0	+4.90	39,800	73,017,991,168
[4970]	26/10/27	8,740	8,900	8,670	8,770	+300.0	+3.54	29,000	69,605,195,776
[4970]	26/10/26	8,650	8,650	8,400	8,470	-180.0	-2.08	37,600	67,224,170,496
[4970]	26/10/23	8,290	8,720	8,030	8,650	+20.0	+0.23	86,500	68,652,785,664
[4970]	26/10/22	9,410	9,440	8,560	8,630	-660.0	-7.10	85,600	68,494,049,280
[4970]	26/10/21	9,310	9,470	9,230	9,290	+260.0	+2.88	54,400	73,732,292,608
[4970]	26/10/20	9,640	9,750	8,890	9,030	-460.0	-4.85	165,400	71,668,744,192
[4970]	26/10/19	8,970	9,610	8,870	9,490	+150.0	+1.61	76,000	75,319,640,064
[4970]	26/10/16	9,480	9,480	9,090	9,340	+240.0	+2.64	85,900	74,129,129,472
[4970]	26/10/15	10,250	10,250	9,000	9,100	-1,530.0	-14.39	326,200	72,224,317,440
[4970]	26/10/14	10,690	10,780	10,540	10,630	+110.0	+1.05	41,800	84,367,523,840
[4970]	26/10/13	10,670	10,710	10,130	10,520	-180.0	-1.68	60,700	83,494,486,016
[4970]	26/10/09	10,320	10,720	10,210	10,700	+80.0	+0.75	38,800	84,923,097,088
[4970]	26/10/08	10,500	10,730	10,350	10,620	-410.0	-3.72	73,200	84,288,159,744
[4970]	26/10/07	11,200	11,220	10,910	11,030	-250.0	-2.22	41,200	87,542,218,752
[4970]	26/10/06	11,200	11,360	10,900	11,280	+120.0	+1.08	45,900	89,526,403,072
[4970]	26/10/05	11,270	11,290	11,030	11,160	+380.0	+3.53	68,200	88,573,992,960
[4970]	26/10/02	10,590	10,820	10,470	10,780	+190.0	+1.79	49,000	85,558,034,432
[4970]	26/10/01	10,300	10,620	10,280	10,590	+240.0	+2.32	69,000	84,050,059,264
[4970]	26/09/30	10,060	10,390	10,060	10,350	+390.0	+3.92	49,600	82,145,239,040
[4970]	26/09/29	9,860	10,000	9,780	9,960	-10.0	-0.10	40,600	79,049,908,224
[4970]	26/09/28	10,290	10,310	9,970	9,970	-20.0	-0.20	39,800	79,129,280,512
[4970]	26/09/25	10,120	10,120	9,900	9,990	-160.0	-1.58	37,400	79,288,008,704
[4970]	26/09/24	9,830	10,310	9,830	10,150	+470.0	+4.86	67,700	80,557,891,584
[4970]	26/09/18	9,720	9,860	9,620	9,680	+200.0	+2.11	41,300	76,827,623,424
[4970]	26/09/17	10,010	10,180	9,480	9,480	-390.0	-3.95	40,100	75,240,275,968
[4970]	26/09/16	9,670	9,900	9,600	9,870	+260.0	+2.71	30,200	78,335,606,784
[4970]	26/09/15	9,180	9,810	9,050	9,610	+130.0	+1.37	53,400	76,272,050,176
[4970]	26/09/14	9,600	9,650	9,140	9,480	-220.0	-2.27	44,300	75,240,275,968
[4970]	26/09/11	9,650	9,790	9,510	9,700	-400.0	-3.96	116,500	76,986,359,808
[4970]	26/09/10	10,110	10,190	9,920	10,100	-100.0	-0.98	126,600	80,161,054,720
[4970]	26/09/09	10,030	10,310	10,020	10,200	+320.0	+3.24	86,200	80,954,728,448
[4970]	26/09/08	10,550	10,570	9,880	9,880	-800.0	-7.49	78,400	78,414,970,880
[4970]	26/09/07	10,600	10,790	10,500	10,680	+160.0	+1.52	32,600	84,764,360,704
[4970]	26/09/04	10,530	10,670	10,400	10,520	0	+0.00	50,000	83,494,486,016
[4970]	26/09/03	10,530	10,750	10,290	10,520	+40.0	+0.38	104,400	83,494,486,016
[4970]	26/09/02	10,820	10,880	10,390	10,480	-640.0	-5.76	133,900	83,177,013,248
[4970]	26/09/01	11,080	11,290	10,910	11,120	-180.0	-1.59	75,100	88,256,528,384
[4970]	26/08/31	11,160	11,460	10,830	11,300	-160.0	-1.40	76,400	89,685,139,456
[4970]	26/08/28	11,880	12,040	11,430	11,460	-560.0	-4.66	115,900	90,955,014,144
[4970]	26/08/27	12,180	12,300	11,510	12,020	0	+0.00	106,300	95,399,591,936
[4970]	26/08/26	12,050	12,250	11,730	12,020	+170.0	+1.43	90,100	95,399,591,936
[4970]	26/08/25	11,380	11,990	11,300	11,850	+470.0	+4.13	92,500	94,050,344,960
[4970]	26/08/24	11,380	11,800	11,170	11,380	-10.0	-0.09	63,000	90,320,076,800
[4970]	26/08/21	11,140	11,460	11,000	11,390	-50.0	-0.44	126,600	90,399,449,088
[4970]	26/08/20	11,450	11,670	11,150	11,440	-10.0	-0.09	84,700	90,796,285,952
[4970]	26/08/19	12,000	12,120	11,450	11,450	-1,210.0	-9.56	121,000	90,875,650,048
[4970]	26/08/18	13,290	13,340	12,450	12,660	-330.0	-2.54	95,500	100,479,107,072
[4970]	26/08/17	12,480	13,050	12,330	12,990	+480.0	+3.84	92,700	103,098,228,736
[4970]	26/08/14	12,930	13,060	12,300	12,510	+170.0	+1.38	110,100	99,288,588,288
[4970]	26/08/13	12,620	12,720	12,070	12,340	+320.0	+2.66	89,000	97,939,349,504
[4970]	26/08/12	11,810	12,080	11,340	12,020	+220.0	+1.86	123,700	95,399,591,936
[4970]	26/08/10	12,190	12,190	11,230	11,800	-1,740.0	-12.85	325,400	93,653,508,096
[4970]	26/08/07	13,840	14,200	13,300	13,540	-300.0	-2.17	113,300	107,463,434,240
[4970]	26/08/06	14,100	14,480	13,820	13,840	-1,260.0	-8.34	103,300	109,844,455,424
[4970]	26/08/05	14,380	15,340	14,380	15,100	+1,410.0	+10.30	89,900	119,844,741,120
[4970]	26/08/04	13,150	13,990	13,090	13,690	+750.0	+5.80	85,200	108,653,944,832
[4970]	26/08/03	12,900	13,090	12,500	12,940	-10.0	-0.08	101,700	102,701,391,872
[4970]	26/07/31	13,130	13,230	12,600	12,950	+1,320.0	+11.35	70,000	102,780,755,968
[4970]	26/07/30	12,120	12,230	11,450	11,630	-450.0	-3.73	77,500	92,304,261,120
[4970]	26/07/29	12,550	12,990	11,940	12,080	-460.0	-3.67	116,000	95,875,792,896
[4970]	26/07/28	14,360	14,360	12,540	12,540	-2,460.0	-16.40	70,800	99,526,696,960
[4970]	26/07/27	14,990	15,250	14,800	15,000	-320.0	-2.09	89,000	119,051,067,392
[4970]	26/07/24	15,290	15,400	14,760	15,320	-120.0	-0.78	49,000	121,590,824,960
[4970]	26/07/23	15,550	15,790	15,150	15,440	-110.0	-0.71	36,400	122,543,235,072
[4970]	26/07/22	14,920	16,150	14,850	15,550	+890.0	+6.07	81,100	123,416,272,896
[4970]	26/07/21	14,610	14,710	14,090	14,660	+90.0	+0.62	92,700	116,352,581,632
[4970]	26/07/17	14,500	14,790	14,100	14,570	-510	-3.38	148,600	-
[4970]	26/07/16	15,170	15,280	14,890	15,080	-890	-5.57	38,500	-
[4970]	26/07/15	15,260	16,100	15,010	15,970	+910	+6.04	45,500	-
[4970]	26/07/14	14,680	15,060	14,240	15,060	+430	+2.94	56,700	-
[4970]	26/07/13	15,430	15,940	14,500	14,630	-790	-5.12	49,100	-
[4970]	26/07/10	15,940	16,000	15,330	15,420	+280	+1.85	33,100	-
[4970]	26/07/09	15,440	15,530	14,920	15,140	+100	+0.66	47,200	-
[4970]	26/07/08	14,800	15,830	14,670	15,040	-540	-3.47	57,600	-
[4970]	26/07/07	16,650	16,650	15,320	15,580	-1,070	-6.43	47,200	-
[4970]	26/07/06	17,580	17,600	16,350	16,650	-530	-3.08	41,900	-
[4970]	26/07/03	16,100	17,180	15,450	17,180	+560	+3.37	58,100	-
[4970]	26/07/02	17,260	17,260	16,110	16,620	-660	-3.82	42,600	-
[4970]	26/07/01	17,360	17,560	16,700	17,280	+720	+4.35	40,900	-
[4970]	26/06/30	16,500	16,660	15,770	16,560	+290	+1.78	33,200	-
[4970]	26/06/29	16,490	16,490	15,600	16,270	-160	-0.97	33,700	-
[4970]	26/06/26	16,500	16,740	15,640	16,430	-470	-2.78	28,400	-
[4970]	26/06/25	17,500	17,560	16,370	16,900	+540	+3.30	48,900	-
[4970]	26/06/24	16,280	16,990	15,860	16,360	-240	-1.45	75,100	-
[4970]	26/06/23	17,200	17,480	16,550	16,600	+200	+1.22	80,000	-
[4970]	26/06/22	15,940	16,460	15,940	16,400	+500	+3.14	57,000	-
[4970]	26/06/19	16,620	17,090	15,730	15,900	-380	-2.33	51,700	-
[4970]	26/06/18	16,200	16,860	16,140	16,280	-320	-1.93	35,400	-
[4970]	26/06/17	16,160	16,600	16,080	16,600	+260	+1.59	28,400	-
[4970]	26/06/16	16,180	16,580	16,100	16,340	+170	+1.05	33,400	-
[4970]	26/06/15	16,600	16,670	16,010	16,170	+540	+3.45	61,600	-
[4970]	26/06/12	15,090	16,000	15,090	15,630	+1,290	+9.00	71,700	-
[4970]	26/06/11	13,700	14,340	13,250	14,340	+180	+1.27	69,000	-
[4970]	26/06/10	14,310	14,460	13,820	14,160	-850	-5.66	100,400	-
[4970]	26/06/09	15,370	15,370	14,620	15,010	+310	+2.11	55,300	-
[4970]	26/06/08	14,460	15,290	14,250	14,700	-1,660	-10.15	72,200	-
[4970]	26/06/05	16,480	16,500	15,560	16,360	-120	-0.73	46,000	-
[4970]	26/06/04	16,280	16,540	16,010	16,480	-180	-1.08	33,100	-
[4970]	26/06/03	16,510	17,350	16,510	16,660	+260	+1.59	49,400	-
[4970]	26/06/02	17,000	17,030	15,500	16,400	-180	-1.09	56,000	-
[4970]	26/06/01	16,690	17,080	16,380	16,580	-110	-0.66	47,200	-
[4970]	26/05/29	17,140	17,230	16,200	16,690	-50	-0.30	56,500	-
[4970]	26/05/28	16,940	17,140	16,330	16,740	-490	-2.84	45,400	-
[4970]	26/05/27	17,890	18,110	16,810	17,230	-560	-3.15	73,900	-
[4970]	26/05/26	17,960	18,270	17,430	17,790	0	0.00	48,500	-
[4970]	26/05/25	17,510	17,960	17,290	17,790	+680	+3.97	55,400	-
[4970]	26/05/22	16,840	17,230	16,170	17,110	+960.0	+5.94	76,200	-
[4970]	26/05/21	15,930	16,400	15,760	16,150	+620.0	+3.99	70,900	-
[4970]	26/05/20	15,630	15,900	14,940	15,530	-780.0	-4.78	91,400	-
[4970]	26/05/19	16,390	16,590	15,900	16,310	-180.0	-1.09	87,400	-
[4970]	26/05/18	17,000	17,270	16,200	16,490	-110.0	-0.66	85,400	-
[4970]	26/05/15	19,150	19,210	16,400	16,600	-2,180.0	-11.61	173,000	-
[4970]	26/05/14	18,200	19,310	18,190	18,780	+740.0	+4.10	111,400	-
[4970]	26/05/13	17,830	18,160	17,200	18,040	+160.0	+0.89	96,600	-
[4970]	26/05/12	18,000	18,640	17,640	17,880	+540.0	+3.11	159,800	-
[4970]	26/05/11	17,990	18,260	16,740	17,340	+1,520.0	+9.61	298,500	-
[4970]	26/05/08	15,900	16,050	15,270	15,820	-640.0	-3.89	134,500	-
[4970]	26/05/07	17,000	17,030	16,250	16,460	+1,370.0	+9.08	124,600	-
[4970]	26/05/01	14,940	15,300	14,910	15,090	-80.0	-0.53	61,000	-
[4970]	26/04/30	15,160	15,190	14,850	15,170	+10.0	+0.07	94,000	-
[4970]	26/04/28	14,180	15,160	14,110	15,160	+870.0	+6.09	108,100	-
[4970]	26/04/27	13,910	14,440	13,380	14,290	+630	+4.61	72,600	-
[4970]	26/04/24	13,640	14,020	13,480	13,660	+460	+3.48	88,800	-
[4970]	26/04/23	13,640	13,810	12,950	13,200	-440	-3.23	66,300	-
[4970]	26/04/22	13,300	13,700	13,190	13,640	+390	+2.94	61,100	-
[4970]	26/04/21	13,160	13,310	12,700	13,250	+540	+4.25	59,000	-
[4970]	26/04/20	12,610	13,210	12,370	12,710	+100	+0.79	74,400	-
[4970]	26/04/17	12,590	12,740	12,320	12,610	+120	+0.96	43,500	-
[4970]	26/04/16	12,480	12,810	12,280	12,490	+310	+2.55	52,200	-
[4970]	26/04/15	12,220	12,910	12,070	12,180	+450	+3.84	114,700	-
[4970]	26/04/14	11,610	11,870	11,500	11,730	+420	+3.71	49,800	-
[4970]	26/04/13	11,300	11,340	11,050	11,310	-240	-2.08	47,500	-
[4970]	26/04/10	11,150	11,550	11,010	11,550	+470	+4.24	45,900	-
[4970]	26/04/09	11,190	11,270	10,930	11,080	-100	-0.89	37,300	-
[4970]	26/04/08	11,200	11,200	10,970	11,180	+570	+5.37	26,800	-
[4970]	26/04/07	10,790	10,790	10,540	10,610	+20	+0.19	18,000	-
[4970]	26/04/06	10,700	10,820	10,540	10,590	-30	-0.28	21,300	-
[4970]	26/04/03	10,740	10,880	10,420	10,620	+160	+1.53	27,600	-
[4970]	26/04/02	10,800	11,070	10,450	10,460	-360	-3.33	53,300	-
[4970]	26/04/01	10,690	10,820	10,450	10,820	+820	+8.20	37,900	-
[4970]	26/03/31	9,790	10,250	9,480	10,000	+210	+2.15	99,600	-
[4970]	26/03/30	9,980	10,010	9,500	9,790	+10	+0.10	46,500	-
[4970]	26/03/27	9,790	9,930	9,450	9,780	-460	-4.49	64,400	-
[4970]	26/03/26	10,250	10,510	10,120	10,240	-20	-0.19	41,300	-
[4970]	26/03/25	10,240	10,400	10,160	10,260	+470	+4.80	45,400	-
[4970]	26/03/24	9,800	9,920	9,410	9,790	+590	+6.41	52,400	-
[4970]	26/03/23	9,790	9,790	9,030	9,200	-680	-6.88	50,500	-
[4970]	26/03/19	10,360	10,380	9,880	9,880	-540	-5.18	28,600	-
[4970]	26/03/18	10,050	10,610	10,050	10,420	+480	+4.83	41,000	-
[4970]	26/03/17	10,400	10,400	9,850	9,940	-180	-1.78	53,000	-
[4970]	26/03/16	10,120	10,320	9,880	10,120	-80	-0.78	45,000	-
[4970]	26/03/13	10,010	10,300	9,870	10,200	+80	+0.79	36,700	-
[4970]	26/03/12	10,290	10,310	10,010	10,120	-390	-3.71	36,100	-
[4970]	26/03/11	10,090	10,610	10,060	10,510	+570	+5.73	58,800	-
[4970]	26/03/10	9,850	10,090	9,710	9,940	+390	+4.08	82,900	-
[4970]	26/03/09	9,750	10,000	9,260	9,550	-1,100	-10.33	62,300	-
[4970]	26/03/06	10,260	10,650	10,130	10,650	+240	+2.31	51,300	-
[4970]	26/03/05	10,380	10,800	10,130	10,410	+330	+3.27	91,900	-
[4970]	26/03/04	10,380	10,700	9,540	10,080	-990	-8.94	102,800	-
[4970]	26/03/03	11,610	11,990	11,050	11,070	-590	-5.06	72,600	-
[4970]	26/03/02	11,240	11,830	10,930	11,660	+120	+1.04	72,700	-
[4970]	26/02/27	11,390	11,610	11,050	11,540	+60	+0.52	58,200	-
[4970]	26/02/26	11,980	12,000	11,270	11,480	-220	-1.88	54,100	-
[4970]	26/02/25	12,000	12,000	11,610	11,700	-280	-2.34	51,300	-
[4970]	26/02/24	10,960	11,980	10,630	11,980	+520	+4.54	71,200	-
[4970]	26/02/20	11,820	11,840	11,350	11,460	-360	-3.05	45,800	-
[4970]	26/02/19	10,840	11,870	10,790	11,820	+1,040	+9.65	119,300	-
[4970]	26/02/18	10,750	10,970	10,650	10,780	-10	-0.09	34,600	-
[4970]	26/02/17	10,480	10,850	10,360	10,790	+290	+2.76	40,400	-
[4970]	26/02/16	10,670	11,050	10,500	10,500	-160	-1.50	50,000	-
[4970]	26/02/13	10,590	11,000	10,420	10,660	+180	+1.72	107,800	-
[4970]	26/02/12	9,670	10,480	9,670	10,480	+750	+7.71	107,100	-
[4970]	26/02/10	9,600	9,790	9,380	9,730	+250	+2.64	78,700	-
[4970]	26/02/09	9,720	10,020	9,310	9,480	+960	+11.27	222,400	-
[4970]	26/02/06	8,300	8,580	8,170	8,520	+70	+0.83	61,800	-
[4970]	26/02/05	8,760	8,770	8,390	8,450	-290	-3.32	82,700	-
[4970]	26/02/04	8,950	8,950	8,650	8,740	-210	-2.35	48,900	-
[4970]	26/02/03	8,820	9,060	8,820	8,950	+230	+2.64	52,100	-
[4970]	26/02/02	8,890	8,990	8,660	8,720	-120	-1.36	57,200	-
[4970]	26/01/30	8,750	8,840	8,560	8,840	+280	+3.27	49,000	-
[4970]	26/01/29	8,880	8,900	8,470	8,560	-180	-2.06	72,900	-
[4970]	26/01/28	8,770	8,800	8,540	8,740	+120	+1.39	72,700	-
[4970]	26/01/27	8,400	8,680	8,280	8,620	+400	+4.87	57,400	-
[4970]	26/01/26	8,240	8,330	8,130	8,220	-30	-0.36	37,200	-
[4970]	26/01/23	8,190	8,350	7,980	8,250	-90	-1.08	65,100	-
[4970]	26/01/22	8,140	8,360	8,120	8,340	+360	+4.51	60,800	-
[4970]	26/01/21	7,830	8,100	7,770	7,980	0	0.00	57,100	-
[4970]	26/01/20	8,170	8,200	7,950	7,980	+260	+3.37	76,300	-
[4970]	26/01/19	7,760	7,840	7,460	7,720	+110	+1.45	43,700	-
[4970]	26/01/16	7,360	7,650	7,270	7,610	+260	+3.54	60,700	-
[4970]	26/01/15	7,220	7,400	7,210	7,350	+100	+1.38	36,000	-
[4970]	26/01/14	7,280	7,430	7,160	7,250	-30	-0.41	75,600	-
[4970]	26/01/13	7,750	7,770	7,280	7,280	-320	-4.21	96,800	-
[4970]	26/01/09	7,820	7,820	7,510	7,600	-250	-3.18	103,800	-
[4970]	26/01/08	7,840	8,050	7,770	7,850	-40	-0.51	66,000	-
[4970]	26/01/07	7,710	8,070	7,620	7,890	+230	+3.00	76,300	-
[4970]	26/01/06	7,440	7,730	7,380	7,660	+270	+3.65	74,100	-
[4970]	26/01/05	7,270	7,470	7,270	7,390	+320	+4.53	72,600	-
[4970]	25/12/30	7,150	7,210	7,010	7,070	-80	-1.12	33,500	-
[4970]	25/12/29	7,240	7,270	7,090	7,150	-20	-0.28	26,000	-
[4970]	25/12/26	7,190	7,190	7,030	7,170	+20	+0.28	32,000	-
[4970]	25/12/25	6,950	7,220	6,900	7,150	+200	+2.88	78,100	-
[4970]	25/12/24	6,730	6,960	6,730	6,950	+220	+3.27	37,800	-
[4970]	25/12/23	6,840	6,850	6,700	6,730	-60	-0.88	23,300	-
[4970]	25/12/22	6,460	6,890	6,460	6,790	+420	+6.59	78,300	-
[4970]	25/12/19	6,240	6,390	6,190	6,370	+70	+1.11	63,000	-
[4970]	25/12/18	6,210	6,360	6,180	6,300	-10	-0.16	34,500	-
[4970]	25/12/17	6,520	6,540	6,280	6,310	-160	-2.47	37,000	-
[4970]	25/12/16	6,600	6,600	6,360	6,470	-130	-1.97	39,600	-
[4970]	25/12/15	6,610	6,640	6,490	6,600	-60	-0.90	41,800	-
[4970]	25/12/12	6,840	6,840	6,560	6,660	-80	-1.19	54,800	-
[4970]	25/12/11	6,950	6,950	6,730	6,740	-150	-2.18	36,500	-
[4970]	25/12/10	6,890	6,940	6,810	6,890	+90	+1.32	32,800	-
[4970]	25/12/09	6,770	6,840	6,700	6,800	+40	+0.59	21,400	-
[4970]	25/12/08	6,910	6,910	6,670	6,760	-50	-0.73	47,300	-
[4970]	25/12/05	6,550	6,820	6,540	6,810	+190	+2.87	52,100	-
[4970]	25/12/04	6,630	6,740	6,590	6,620	-110	-1.63	31,400	-
[4970]	25/12/03	6,720	6,870	6,690	6,730	+10	+0.15	32,600	-
[4970]	25/12/02	6,670	6,810	6,620	6,720	+50	+0.75	44,000	-
[4970]	25/12/01	6,710	6,780	6,640	6,670	+60	+0.91	52,900	-
[4970]	25/11/28	6,590	6,670	6,560	6,610	+30	+0.46	14,700	-
[4970]	25/11/27	6,450	6,580	6,450	6,580	+200	+3.13	39,800	-
[4970]	25/11/26	6,440	6,450	6,300	6,380	+40	+0.63	44,800	-
[4970]	25/11/25	6,350	6,590	6,270	6,340	+190	+3.09	51,500	-
[4970]	25/11/21	6,470	6,470	6,060	6,150	-520	-7.80	51,600	-
[4970]	25/11/20	6,570	6,680	6,530	6,670	+410	+6.55	40,900	-
[4970]	25/11/19	6,290	6,380	6,220	6,260	-50	-0.79	40,700	-
[4970]	25/11/18	6,640	6,650	6,310	6,310	-380	-5.68	45,800	-
[4970]	25/11/17	6,640	6,760	6,640	6,690	+130	+1.98	22,300	-
[4970]	25/11/14	6,610	6,720	6,560	6,560	-150	-2.24	46,100	-
[4970]	25/11/13	6,630	6,760	6,600	6,710	+10	+0.15	34,200	-
[4970]	25/11/12	6,640	6,700	6,500	6,700	+160	+2.45	42,300	-
[4970]	25/11/11	6,560	6,790	6,500	6,540	-60	-0.91	53,500	-
[4970]	25/11/10	7,020	7,040	6,560	6,600	-320	-4.62	125,000	-
[4970]	25/11/07	6,850	7,000	6,760	6,920	-170	-2.40	63,900	-
[4970]	25/11/06	7,000	7,310	6,940	7,090	+20	+0.28	83,500	-
[4970]	25/11/05	6,860	7,160	6,850	7,070	-340	-4.59	87,500	-
[4970]	25/11/04	7,030	7,500	6,990	7,410	+380	+5.41	94,500	-
[4970]	25/10/31	6,980	7,090	6,920	7,030	+80	+1.15	32,200	-
[4970]	25/10/30	6,920	7,020	6,860	6,950	+30	+0.43	29,500	-
[4970]	25/10/29	6,770	7,000	6,770	6,920	+90	+1.32	41,500	-
[4970]	25/10/28	6,900	6,930	6,740	6,830	-180	-2.57	32,100	-
[4970]	25/10/27	7,100	7,120	6,980	7,010	0	0.00	50,400	-
[4970]	25/10/24	6,690	7,070	6,690	7,010	+340	+5.10	60,600	-
[4970]	25/10/23	6,750	6,760	6,600	6,670	-130	-1.91	34,200	-
[4970]	25/10/22	6,660	6,840	6,640	6,800	+100	+1.49	47,700	-
[4970]	25/10/21	6,760	6,800	6,660	6,700	-20	-0.30	31,000	-
[4970]	25/10/20	6,630	6,750	6,550	6,720	+190	+2.91	44,100	-
[4970]	25/10/17	6,750	6,810	6,500	6,530	-320	-4.67	40,200	-
[4970]	25/10/16	6,800	6,900	6,800	6,850	+110	+1.63	28,500	-
[4970]	25/10/15	6,690	6,740	6,530	6,740	+160	+2.43	34,200	-
[4970]	25/10/14	6,700	6,810	6,520	6,580	-280	-4.08	49,200	-
[4970]	25/10/10	6,930	6,930	6,800	6,860	-80	-1.15	28,200	-
[4970]	25/10/09	6,820	6,950	6,780	6,940	+190	+2.81	40,700	-
[4970]	25/10/08	6,800	6,850	6,650	6,750	-50	-0.74	61,500	-
[4970]	25/10/07	6,790	6,880	6,730	6,800	+110	+1.64	37,900	-
[4970]	25/10/06	6,620	6,750	6,610	6,690	+170	+2.61	43,100	-
[4970]	25/10/03	6,570	6,600	6,400	6,520	+50	+0.77	34,500	-
[4970]	25/10/02	6,440	6,520	6,300	6,470	+330	+5.37	65,800	-
[4970]	25/10/01	6,170	6,230	6,080	6,140	-130	-2.07	61,200	-
[4970]	25/09/30	6,620	6,650	6,260	6,270	-300	-4.57	59,000	-
[4970]	25/09/29	6,550	6,690	6,460	6,570	-30	-0.45	64,900	-
[4970]	25/09/26	6,700	6,840	6,490	6,600	-190	-2.80	87,200	-
[4970]	25/09/25	6,870	6,970	6,740	6,790	-50	-0.73	74,500	-
[4970]	25/09/24	6,590	6,910	6,550	6,840	+200	+3.01	105,300	-
[4970]	25/09/22	6,600	6,730	6,520	6,640	+130	+2.00	94,200	-
[4970]	25/09/19	6,490	6,600	6,290	6,510	+290	+4.66	134,300	-
[4970]	25/09/18	6,130	6,240	5,980	6,220	+180	+2.98	104,600	-
[4970]	25/09/17	5,950	6,090	5,860	6,040	+140	+2.37	76,400	-
[4970]	25/09/16	5,670	5,950	5,670	5,900	+290	+5.17	79,800	-
[4970]	25/09/12	5,600	5,670	5,510	5,610	+50	+0.90	98,000	-
[4970]	25/09/11	5,500	5,640	5,460	5,560	+150	+2.77	106,500	-
[4970]	25/09/10	5,430	5,530	5,400	5,410	0	0.00	28,200	-
[4970]	25/09/09	5,330	5,420	5,320	5,410	+80	+1.50	58,900	-
[4970]	25/09/08	5,260	5,340	5,260	5,330	+70	+1.33	26,900	-
[4970]	25/09/05	5,160	5,330	5,160	5,260	+180	+3.54	30,400	-