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
[6070]	26/10/29	2,610	2,648	2,598	2,635	+21.0	+0.80	118,900	31,294,951,424
[6070]	26/10/28	2,656	2,656	2,605	2,614	-42.0	-1.58	42,300	31,045,541,888
[6070]	26/10/27	2,653	2,685	2,645	2,656	+2.0	+0.08	30,000	31,544,360,960
[6070]	26/10/26	2,685	2,690	2,600	2,654	-3.0	-0.11	36,000	31,520,608,256
[6070]	26/10/23	2,700	2,730	2,644	2,657	-69.0	-2.53	41,700	31,556,237,312
[6070]	26/10/22	2,680	2,741	2,680	2,726	+42.0	+1.56	62,900	32,375,726,080
[6070]	26/10/21	2,673	2,715	2,663	2,684	+9.0	+0.34	50,000	31,876,907,008
[6070]	26/10/20	2,699	2,700	2,670	2,675	-16.0	-0.59	36,100	31,770,017,792
[6070]	26/10/19	2,681	2,717	2,652	2,691	+10.0	+0.37	71,000	31,960,043,520
[6070]	26/10/16	2,653	2,711	2,633	2,681	+128.0	+5.01	131,100	31,841,277,952
[6070]	26/10/15	2,539	2,558	2,537	2,553	-1.0	-0.04	26,700	30,321,068,032
[6070]	26/10/14	2,562	2,567	2,538	2,554	-6.0	-0.23	21,500	30,332,944,384
[6070]	26/10/13	2,519	2,560	2,515	2,560	+40.0	+1.59	32,300	30,404,202,496
[6070]	26/10/09	2,452	2,520	2,451	2,520	+57.0	+2.31	51,900	29,929,138,176
[6070]	26/10/08	2,480	2,480	2,452	2,463	-27.0	-1.08	28,500	29,252,169,728
[6070]	26/10/07	2,500	2,520	2,490	2,490	-24.0	-0.95	35,500	29,572,839,424
[6070]	26/10/06	2,489	2,518	2,489	2,514	+19.0	+0.76	23,900	29,857,878,016
[6070]	26/10/05	2,480	2,498	2,456	2,495	+4.0	+0.16	33,200	29,632,221,184
[6070]	26/10/02	2,538	2,538	2,480	2,491	-69.0	-2.70	39,600	29,584,715,776
[6070]	26/10/01	2,546	2,572	2,540	2,560	-15.0	-0.58	23,900	30,404,202,496
[6070]	26/09/30	2,569	2,589	2,531	2,575	+3.0	+0.12	38,000	30,582,353,920
[6070]	26/09/29	2,560	2,574	2,548	2,572	+26.0	+1.02	82,300	30,546,722,816
[6070]	26/09/28	2,621	2,621	2,546	2,546	-25.0	-0.97	182,500	30,237,931,520
[6070]	26/09/25	2,549	2,571	2,541	2,571	+35.0	+1.38	79,500	30,534,846,464
[6070]	26/09/24	2,550	2,550	2,521	2,536	+6.0	+0.24	120,500	30,119,163,904
[6070]	26/09/18	2,517	2,539	2,507	2,530	+4.0	+0.16	43,200	30,047,903,744
[6070]	26/09/17	2,503	2,526	2,503	2,526	+21.0	+0.84	34,500	30,000,398,336
[6070]	26/09/16	2,529	2,540	2,505	2,505	-24.0	-0.95	25,500	29,750,988,800
[6070]	26/09/15	2,509	2,545	2,507	2,529	+26.0	+1.04	25,800	30,036,027,392
[6070]	26/09/14	2,472	2,510	2,472	2,503	+24.0	+0.97	29,900	29,727,234,048
[6070]	26/09/11	2,465	2,484	2,454	2,479	-8.0	-0.32	24,600	29,442,195,456
[6070]	26/09/10	2,485	2,498	2,470	2,487	-17.0	-0.68	23,400	29,537,208,320
[6070]	26/09/09	2,520	2,520	2,496	2,504	-21.0	-0.83	27,600	29,739,112,448
[6070]	26/09/08	2,544	2,557	2,520	2,525	-32.0	-1.25	25,000	29,988,521,984
[6070]	26/09/07	2,607	2,607	2,556	2,557	-51.0	-1.96	33,300	30,368,573,440
[6070]	26/09/04	2,587	2,616	2,583	2,608	+10.0	+0.38	23,600	30,974,281,728
[6070]	26/09/03	2,582	2,609	2,582	2,598	+16.0	+0.62	22,600	30,855,516,160
[6070]	26/09/02	2,605	2,613	2,582	2,582	-60.0	-2.27	43,700	30,665,490,432
[6070]	26/09/01	2,615	2,648	2,610	2,642	+13.0	+0.49	34,800	31,378,087,936
[6070]	26/08/31	2,586	2,639	2,571	2,629	+41.0	+1.58	51,800	31,223,691,264
[6070]	26/08/28	2,602	2,615	2,588	2,588	-19.0	-0.73	30,300	30,736,748,544
[6070]	26/08/27	2,600	2,628	2,590	2,607	+7.0	+0.27	23,700	30,962,405,376
[6070]	26/08/26	2,630	2,634	2,590	2,600	-6.0	-0.23	33,100	30,879,268,864
[6070]	26/08/25	2,671	2,671	2,602	2,606	-44.0	-1.66	33,900	30,950,529,024
[6070]	26/08/24	2,655	2,682	2,647	2,650	-5.0	-0.19	45,500	31,473,100,800
[6070]	26/08/21	2,600	2,660	2,600	2,655	+30.0	+1.14	51,300	31,532,484,608
[6070]	26/08/20	2,635	2,635	2,594	2,625	-10.0	-0.38	32,500	31,176,185,856
[6070]	26/08/19	2,629	2,655	2,600	2,635	+2.0	+0.08	56,400	31,294,951,424
[6070]	26/08/18	2,544	2,635	2,536	2,633	+89.0	+3.50	73,500	31,271,198,720
[6070]	26/08/17	2,683	2,689	2,532	2,544	+81.0	+3.29	144,200	30,214,176,768
[6070]	26/08/14	2,419	2,463	2,389	2,463	+63.0	+2.62	54,300	29,252,169,728
[6070]	26/08/13	2,395	2,409	2,379	2,400	+21.0	+0.88	25,600	28,503,941,120
[6070]	26/08/12	2,361	2,383	2,348	2,379	+22.0	+0.93	28,100	28,254,531,584
[6070]	26/08/10	2,345	2,362	2,337	2,357	+33.0	+1.42	23,000	27,993,245,696
[6070]	26/08/07	2,318	2,334	2,310	2,324	-2.0	-0.09	18,100	27,601,315,840
[6070]	26/08/06	2,307	2,326	2,307	2,326	+16.0	+0.69	17,300	27,625,068,544
[6070]	26/08/05	2,326	2,332	2,305	2,310	-12.0	-0.52	17,900	27,435,042,816
[6070]	26/08/04	2,340	2,340	2,317	2,322	-18.0	-0.77	21,900	27,577,563,136
[6070]	26/08/03	2,366	2,366	2,331	2,340	-25.0	-1.06	33,400	27,791,341,568
[6070]	26/07/31	2,406	2,417	2,365	2,365	-41.0	-1.70	28,300	28,088,258,560
[6070]	26/07/30	2,428	2,435	2,394	2,406	-29.0	-1.19	23,700	28,575,201,280
[6070]	26/07/29	2,383	2,435	2,383	2,435	+48.0	+2.01	39,100	28,919,623,680
[6070]	26/07/28	2,394	2,401	2,376	2,387	-13.0	-0.54	24,500	28,349,544,448
[6070]	26/07/27	2,375	2,400	2,375	2,400	+15.0	+0.63	15,100	28,503,941,120
[6070]	26/07/24	2,368	2,385	2,361	2,385	+4.0	+0.17	16,000	28,325,791,744
[6070]	26/07/23	2,386	2,388	2,368	2,381	-3.0	-0.13	17,300	28,278,284,288
[6070]	26/07/22	2,378	2,385	2,360	2,384	+6.0	+0.25	16,000	28,313,915,392
[6070]	26/07/21	2,389	2,394	2,377	2,378	+18.0	+0.76	16,900	28,242,655,232
[6070]	26/07/17	2,350	2,388	2,344	2,360	+15	+0.64	34,500	-
[6070]	26/07/16	2,356	2,367	2,345	2,345	-2	-0.09	19,100	-
[6070]	26/07/15	2,357	2,364	2,344	2,347	-10	-0.42	19,900	-
[6070]	26/07/14	2,346	2,377	2,342	2,357	+13	+0.55	26,400	-
[6070]	26/07/13	2,345	2,366	2,341	2,344	+1	+0.04	29,500	-
[6070]	26/07/10	2,330	2,350	2,324	2,343	+18	+0.77	21,300	-
[6070]	26/07/09	2,347	2,347	2,324	2,325	-4	-0.17	33,400	-
[6070]	26/07/08	2,324	2,342	2,314	2,329	+20	+0.87	41,600	-
[6070]	26/07/07	2,294	2,317	2,294	2,309	+24	+1.05	29,300	-
[6070]	26/07/06	2,265	2,288	2,260	2,285	+36	+1.60	24,300	-
[6070]	26/07/03	2,235	2,263	2,235	2,249	+14	+0.63	25,700	-
[6070]	26/07/02	2,223	2,255	2,223	2,235	+20	+0.90	28,400	-
[6070]	26/07/01	2,236	2,236	2,215	2,215	-14	-0.63	25,700	-
[6070]	26/06/30	2,230	2,241	2,216	2,229	+12	+0.54	26,000	-
[6070]	26/06/29	2,197	2,236	2,197	2,217	+22	+1.00	21,900	-
[6070]	26/06/26	2,172	2,195	2,172	2,195	+20	+0.92	25,000	-
[6070]	26/06/25	2,193	2,193	2,175	2,175	+2	+0.09	15,200	-
[6070]	26/06/24	2,166	2,188	2,166	2,173	+7	+0.32	16,600	-
[6070]	26/06/23	2,185	2,185	2,156	2,166	-19	-0.87	33,900	-
[6070]	26/06/22	2,194	2,195	2,177	2,185	+13	+0.60	20,600	-
[6070]	26/06/19	2,178	2,178	2,156	2,172	+16	+0.74	33,500	-
[6070]	26/06/18	2,172	2,183	2,156	2,156	-12	-0.55	34,200	-
[6070]	26/06/17	2,148	2,182	2,148	2,168	+20	+0.93	21,500	-
[6070]	26/06/16	2,173	2,173	2,146	2,148	-25	-1.15	15,400	-
[6070]	26/06/15	2,160	2,179	2,148	2,173	+10	+0.46	31,000	-
[6070]	26/06/12	2,160	2,165	2,145	2,163	+3	+0.14	20,000	-
[6070]	26/06/11	2,170	2,170	2,138	2,160	0	0.00	25,100	-
[6070]	26/06/10	2,150	2,178	2,150	2,160	+5	+0.23	16,400	-
[6070]	26/06/09	2,165	2,183	2,151	2,155	-3	-0.14	22,900	-
[6070]	26/06/08	2,169	2,182	2,143	2,158	-11	-0.51	29,700	-
[6070]	26/06/05	2,120	2,176	2,120	2,169	+54	+2.55	23,900	-
[6070]	26/06/04	2,101	2,126	2,090	2,115	-1	-0.05	31,900	-
[6070]	26/06/03	2,112	2,120	2,086	2,116	+2	+0.09	41,500	-
[6070]	26/06/02	2,135	2,135	2,100	2,114	-27	-1.26	41,600	-
[6070]	26/06/01	2,185	2,194	2,137	2,141	-44	-2.01	45,100	-
[6070]	26/05/29	2,204	2,215	2,185	2,185	-2	-0.09	23,700	-
[6070]	26/05/28	2,204	2,212	2,179	2,187	-26	-1.17	36,900	-
[6070]	26/05/27	2,219	2,221	2,203	2,213	+3	+0.14	24,500	-
[6070]	26/05/26	2,184	2,217	2,175	2,210	+15	+0.68	31,200	-
[6070]	26/05/25	2,205	2,207	2,182	2,195	-5	-0.23	29,500	-
[6070]	26/05/22	2,195	2,207	2,185	2,200	+7.0	+0.32	22,700	-
[6070]	26/05/21	2,202	2,217	2,186	2,193	-2.0	-0.09	23,500	-
[6070]	26/05/20	2,205	2,214	2,181	2,195	-20.0	-0.90	56,400	-
[6070]	26/05/19	2,220	2,233	2,201	2,215	-3.0	-0.14	45,200	-
[6070]	26/05/18	2,269	2,280	2,202	2,218	-32.0	-1.42	55,600	-
[6070]	26/05/15	2,276	2,301	2,242	2,250	-44.0	-1.92	61,500	-
[6070]	26/05/14	2,300	2,315	2,273	2,294	-21.0	-0.91	33,700	-
[6070]	26/05/13	2,304	2,327	2,300	2,315	+12.0	+0.52	23,100	-
[6070]	26/05/12	2,308	2,324	2,293	2,303	-5.0	-0.22	23,600	-
[6070]	26/05/11	2,318	2,323	2,301	2,308	-15.0	-0.65	29,800	-
[6070]	26/05/08	2,334	2,352	2,318	2,323	-21.0	-0.90	29,100	-
[6070]	26/05/07	2,351	2,352	2,318	2,344	+9.0	+0.39	32,800	-
[6070]	26/05/01	2,351	2,351	2,315	2,335	-11.0	-0.47	19,400	-
[6070]	26/04/30	2,345	2,351	2,329	2,346	+5.0	+0.21	37,700	-
[6070]	26/04/28	2,330	2,341	2,329	2,341	+6.0	+0.26	21,900	-
[6070]	26/04/27	2,350	2,357	2,334	2,335	-22	-0.93	29,900	-
[6070]	26/04/24	2,378	2,380	2,353	2,357	-21	-0.88	29,200	-
[6070]	26/04/23	2,397	2,397	2,365	2,378	-3	-0.13	33,100	-
[6070]	26/04/22	2,398	2,400	2,377	2,381	-15	-0.63	19,700	-
[6070]	26/04/21	2,428	2,429	2,386	2,396	-8	-0.33	22,400	-
[6070]	26/04/20	2,410	2,410	2,392	2,404	+7	+0.29	23,300	-
[6070]	26/04/17	2,414	2,422	2,388	2,397	-17	-0.70	58,100	-
[6070]	26/04/16	2,433	2,440	2,414	2,414	+1	+0.04	16,000	-
[6070]	26/04/15	2,429	2,430	2,403	2,413	+3	+0.12	27,900	-
[6070]	26/04/14	2,434	2,435	2,402	2,410	+4	+0.17	21,800	-
[6070]	26/04/13	2,435	2,436	2,400	2,406	-29	-1.19	27,700	-
[6070]	26/04/10	2,470	2,479	2,426	2,435	-38	-1.54	29,200	-
[6070]	26/04/09	2,499	2,500	2,470	2,473	-12	-0.48	18,900	-
[6070]	26/04/08	2,458	2,490	2,458	2,485	+35	+1.43	28,300	-
[6070]	26/04/07	2,440	2,460	2,433	2,450	+14	+0.57	24,400	-
[6070]	26/04/06	2,427	2,450	2,423	2,436	+10	+0.41	29,500	-
[6070]	26/04/03	2,410	2,438	2,410	2,426	-10	-0.41	27,100	-
[6070]	26/04/02	2,450	2,485	2,421	2,436	+5	+0.21	37,600	-
[6070]	26/04/01	2,466	2,466	2,431	2,431	+11	+0.45	35,700	-
[6070]	26/03/31	2,441	2,449	2,415	2,420	-21	-0.86	36,300	-
[6070]	26/03/30	2,423	2,472	2,401	2,441	-207	-7.82	106,500	-
[6070]	26/03/27	2,624	2,660	2,624	2,648	+21	+0.80	49,200	-
[6070]	26/03/26	2,630	2,636	2,602	2,627	-2	-0.08	33,800	-
[6070]	26/03/25	2,615	2,645	2,615	2,629	+14	+0.54	37,900	-
[6070]	26/03/24	2,625	2,634	2,611	2,615	+26	+1.00	21,100	-
[6070]	26/03/23	2,614	2,621	2,580	2,589	-56	-2.12	48,000	-
[6070]	26/03/19	2,678	2,678	2,643	2,645	-49	-1.82	29,300	-
[6070]	26/03/18	2,671	2,694	2,656	2,694	+57	+2.16	18,700	-
[6070]	26/03/17	2,633	2,661	2,633	2,637	+4	+0.15	15,100	-
[6070]	26/03/16	2,641	2,659	2,629	2,633	-15	-0.57	23,800	-
[6070]	26/03/13	2,650	2,676	2,639	2,648	-13	-0.49	28,800	-
[6070]	26/03/12	2,718	2,718	2,660	2,661	-64	-2.35	31,600	-
[6070]	26/03/11	2,750	2,750	2,725	2,725	-6	-0.22	17,800	-
[6070]	26/03/10	2,718	2,755	2,705	2,731	+31	+1.15	28,700	-
[6070]	26/03/09	2,635	2,704	2,626	2,700	-23	-0.84	50,000	-
[6070]	26/03/06	2,710	2,730	2,701	2,723	-14	-0.51	21,700	-
[6070]	26/03/05	2,717	2,758	2,713	2,737	+80	+3.01	41,000	-
[6070]	26/03/04	2,670	2,682	2,624	2,657	-61	-2.24	68,000	-
[6070]	26/03/03	2,765	2,769	2,713	2,718	-67	-2.41	68,800	-
[6070]	26/03/02	2,777	2,803	2,758	2,785	-26	-0.92	47,800	-
[6070]	26/02/27	2,805	2,815	2,786	2,811	+30	+1.08	38,500	-
[6070]	26/02/26	2,798	2,815	2,781	2,781	-19	-0.68	48,300	-
[6070]	26/02/25	2,780	2,814	2,778	2,800	+28	+1.01	38,700	-
[6070]	26/02/24	2,764	2,784	2,740	2,772	+8	+0.29	35,900	-
[6070]	26/02/20	2,770	2,781	2,756	2,764	-32	-1.14	36,400	-
[6070]	26/02/19	2,750	2,799	2,726	2,796	+49	+1.78	63,500	-
[6070]	26/02/18	2,750	2,762	2,719	2,747	+3	+0.11	42,100	-
[6070]	26/02/17	2,757	2,779	2,740	2,744	-43	-1.54	44,500	-
[6070]	26/02/16	2,758	2,787	2,738	2,787	+115	+4.30	81,900	-
[6070]	26/02/13	2,721	2,724	2,672	2,672	-49	-1.80	45,100	-
[6070]	26/02/12	2,741	2,747	2,721	2,721	-20	-0.73	44,100	-
[6070]	26/02/10	2,739	2,753	2,730	2,741	+11	+0.40	27,700	-
[6070]	26/02/09	2,716	2,735	2,710	2,730	+33	+1.22	36,800	-
[6070]	26/02/06	2,713	2,713	2,674	2,697	-12	-0.44	31,100	-
[6070]	26/02/05	2,680	2,714	2,670	2,709	+54	+2.03	36,800	-
[6070]	26/02/04	2,672	2,677	2,655	2,655	-7	-0.26	17,900	-
[6070]	26/02/03	2,660	2,673	2,651	2,662	+7	+0.26	33,700	-
[6070]	26/02/02	2,668	2,681	2,645	2,655	+17	+0.64	30,200	-
[6070]	26/01/30	2,639	2,639	2,613	2,638	+12	+0.46	20,300	-
[6070]	26/01/29	2,650	2,650	2,607	2,626	-22	-0.83	30,200	-
[6070]	26/01/28	2,648	2,658	2,617	2,648	+14	+0.53	29,700	-
[6070]	26/01/27	2,652	2,660	2,626	2,634	-19	-0.72	36,300	-
[6070]	26/01/26	2,682	2,687	2,643	2,653	-42	-1.56	44,900	-
[6070]	26/01/23	2,704	2,706	2,689	2,695	+3	+0.11	21,300	-
[6070]	26/01/22	2,687	2,709	2,687	2,692	+11	+0.41	15,500	-
[6070]	26/01/21	2,700	2,702	2,675	2,681	-33	-1.22	30,100	-
[6070]	26/01/20	2,715	2,755	2,695	2,714	+40	+1.50	46,400	-
[6070]	26/01/19	2,695	2,712	2,666	2,674	-19	-0.71	41,700	-
[6070]	26/01/16	2,686	2,695	2,676	2,693	+7	+0.26	19,500	-
[6070]	26/01/15	2,654	2,688	2,650	2,686	+22	+0.83	32,000	-
[6070]	26/01/14	2,666	2,674	2,660	2,664	+4	+0.15	24,100	-
[6070]	26/01/13	2,670	2,678	2,648	2,660	+8	+0.30	28,600	-
[6070]	26/01/09	2,646	2,665	2,646	2,652	+12	+0.45	22,000	-
[6070]	26/01/08	2,611	2,646	2,611	2,640	+20	+0.76	16,300	-
[6070]	26/01/07	2,613	2,635	2,604	2,620	+7	+0.27	16,100	-
[6070]	26/01/06	2,590	2,614	2,589	2,613	+35	+1.36	15,800	-
[6070]	26/01/05	2,600	2,602	2,570	2,578	-25	-0.96	32,200	-
[6070]	25/12/30	2,610	2,610	2,590	2,603	-3	-0.12	16,600	-
[6070]	25/12/29	2,576	2,615	2,572	2,606	+39	+1.52	26,000	-
[6070]	25/12/26	2,569	2,569	2,549	2,567	+11	+0.43	18,700	-
[6070]	25/12/25	2,566	2,572	2,556	2,556	+1	+0.04	12,600	-
[6070]	25/12/24	2,558	2,568	2,549	2,555	-1	-0.04	11,000	-
[6070]	25/12/23	2,530	2,563	2,530	2,556	+17	+0.67	12,000	-
[6070]	25/12/22	2,559	2,559	2,520	2,539	-1	-0.04	14,900	-
[6070]	25/12/19	2,530	2,555	2,530	2,540	-12	-0.47	9,600	-
[6070]	25/12/18	2,534	2,553	2,530	2,552	+17	+0.67	11,400	-
[6070]	25/12/17	2,540	2,540	2,522	2,535	+3	+0.12	13,900	-
[6070]	25/12/16	2,548	2,563	2,530	2,532	-16	-0.63	24,800	-
[6070]	25/12/15	2,499	2,548	2,491	2,548	+59	+2.37	24,300	-
[6070]	25/12/12	2,496	2,511	2,485	2,489	+7	+0.28	20,300	-
[6070]	25/12/11	2,524	2,524	2,477	2,482	-28	-1.12	16,000	-
[6070]	25/12/10	2,533	2,541	2,510	2,510	-2	-0.08	13,100	-
[6070]	25/12/09	2,489	2,515	2,482	2,512	+21	+0.84	29,300	-
[6070]	25/12/08	2,470	2,498	2,470	2,491	+18	+0.73	9,100	-
[6070]	25/12/05	2,499	2,499	2,472	2,473	-29	-1.16	16,500	-
[6070]	25/12/04	2,504	2,510	2,486	2,502	+24	+0.97	15,100	-
[6070]	25/12/03	2,513	2,513	2,478	2,478	-35	-1.39	23,100	-
[6070]	25/12/02	2,520	2,526	2,502	2,513	-3	-0.12	11,600	-
[6070]	25/12/01	2,555	2,555	2,516	2,516	-7	-0.28	24,000	-
[6070]	25/11/28	2,516	2,533	2,516	2,523	+2	+0.08	11,800	-
[6070]	25/11/27	2,522	2,546	2,510	2,521	+12	+0.48	27,600	-
[6070]	25/11/26	2,495	2,526	2,495	2,509	+14	+0.56	21,200	-
[6070]	25/11/25	2,524	2,525	2,485	2,495	-28	-1.11	18,600	-
[6070]	25/11/21	2,451	2,525	2,451	2,523	+58	+2.35	37,100	-
[6070]	25/11/20	2,449	2,481	2,447	2,465	+24	+0.98	35,100	-
[6070]	25/11/19	2,442	2,446	2,420	2,441	-1	-0.04	18,100	-
[6070]	25/11/18	2,455	2,468	2,439	2,442	-17	-0.69	22,000	-
[6070]	25/11/17	2,431	2,459	2,414	2,459	+29	+1.19	39,700	-
[6070]	25/11/14	2,430	2,444	2,420	2,430	-5	-0.21	23,900	-
[6070]	25/11/13	2,450	2,452	2,430	2,435	-2	-0.08	18,500	-
[6070]	25/11/12	2,418	2,447	2,416	2,437	+19	+0.79	16,600	-
[6070]	25/11/11	2,410	2,418	2,395	2,418	+13	+0.54	24,500	-
[6070]	25/11/10	2,400	2,420	2,399	2,405	+7	+0.29	15,800	-
[6070]	25/11/07	2,378	2,398	2,378	2,398	+14	+0.59	10,800	-
[6070]	25/11/06	2,363	2,407	2,361	2,384	+21	+0.89	20,400	-
[6070]	25/11/05	2,398	2,398	2,349	2,363	-20	-0.84	23,000	-
[6070]	25/11/04	2,365	2,386	2,352	2,383	+18	+0.76	22,900	-
[6070]	25/10/31	2,366	2,377	2,358	2,365	0	0.00	22,500	-
[6070]	25/10/30	2,373	2,375	2,365	2,365	-8	-0.34	26,700	-
[6070]	25/10/29	2,410	2,410	2,373	2,373	-34	-1.41	44,600	-
[6070]	25/10/28	2,453	2,453	2,407	2,407	-53	-2.15	23,300	-
[6070]	25/10/27	2,409	2,460	2,409	2,460	+57	+2.37	32,200	-
[6070]	25/10/24	2,430	2,430	2,400	2,403	-11	-0.46	13,400	-
[6070]	25/10/23	2,419	2,428	2,407	2,414	-5	-0.21	15,900	-
[6070]	25/10/22	2,386	2,419	2,385	2,419	+25	+1.04	27,400	-
[6070]	25/10/21	2,410	2,410	2,389	2,394	+4	+0.17	15,500	-
[6070]	25/10/20	2,393	2,409	2,390	2,390	+18	+0.76	14,100	-
[6070]	25/10/17	2,390	2,394	2,370	2,372	-16	-0.67	13,100	-
[6070]	25/10/16	2,387	2,389	2,380	2,388	+1	+0.04	9,500	-
[6070]	25/10/15	2,365	2,391	2,360	2,387	+31	+1.32	20,200	-
[6070]	25/10/14	2,380	2,393	2,346	2,356	-39	-1.63	41,300	-
[6070]	25/10/10	2,400	2,407	2,385	2,395	-19	-0.79	30,500	-
[6070]	25/10/09	2,424	2,430	2,401	2,414	-13	-0.54	29,000	-
[6070]	25/10/08	2,457	2,457	2,427	2,427	-17	-0.70	14,500	-
[6070]	25/10/07	2,460	2,466	2,440	2,444	-26	-1.05	25,900	-
[6070]	25/10/06	2,481	2,488	2,443	2,470	+41	+1.69	49,100	-
[6070]	25/10/03	2,402	2,437	2,402	2,429	+28	+1.17	21,200	-
[6070]	25/10/02	2,428	2,438	2,400	2,401	-25	-1.03	61,000	-
[6070]	25/10/01	2,473	2,475	2,378	2,426	-69	-2.77	114,100	-
[6070]	25/09/30	2,563	2,563	2,495	2,495	-80	-3.11	64,000	-
[6070]	25/09/29	2,614	2,645	2,575	2,575	-89	-3.34	93,400	-
[6070]	25/09/26	2,664	2,670	2,635	2,664	+26	+0.99	181,000	-
[6070]	25/09/25	2,629	2,670	2,611	2,638	+7	+0.27	197,900	-
[6070]	25/09/24	2,554	2,647	2,544	2,631	+232	+9.67	440,400	-
[6070]	25/09/22	2,390	2,402	2,390	2,399	+8	+0.33	56,500	-
[6070]	25/09/19	2,395	2,404	2,384	2,391	-4	-0.17	60,400	-
[6070]	25/09/18	2,400	2,400	2,391	2,395	-9	-0.37	28,600	-
[6070]	25/09/17	2,393	2,404	2,382	2,404	+1	+0.04	46,100	-
[6070]	25/09/16	2,412	2,417	2,389	2,403	+12	+0.50	48,200	-
[6070]	25/09/12	2,400	2,400	2,388	2,391	-12	-0.50	38,200	-
[6070]	25/09/11	2,428	2,428	2,391	2,403	-25	-1.03	38,000	-
[6070]	25/09/10	2,406	2,428	2,400	2,428	+22	+0.91	26,200	-
[6070]	25/09/09	2,400	2,420	2,399	2,406	+6	+0.25	22,000	-
[6070]	25/09/08	2,410	2,420	2,386	2,400	+8	+0.33	44,200	-
[6070]	25/09/05	2,401	2,402	2,385	2,392	-9	-0.37	22,400	-