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
[6947]	26/10/29	5,630	5,640	5,480	5,490	-200.0	-3.51	95,400	115,705,896,960
[6947]	26/10/28	5,580	5,720	5,550	5,690	+130.0	+2.34	70,400	119,921,049,600
[6947]	26/10/27	5,570	5,670	5,480	5,560	+50.0	+0.91	56,100	117,181,202,432
[6947]	26/10/26	5,520	5,590	5,470	5,510	-70.0	-1.25	48,900	116,127,416,320
[6947]	26/10/23	5,650	5,680	5,530	5,580	-90.0	-1.59	79,400	117,602,721,792
[6947]	26/10/22	5,620	5,750	5,600	5,670	+110.0	+1.98	67,500	119,499,538,432
[6947]	26/10/21	5,610	5,640	5,530	5,560	-20.0	-0.36	54,700	117,181,202,432
[6947]	26/10/20	5,700	5,700	5,560	5,580	-120.0	-2.11	58,000	117,602,721,792
[6947]	26/10/19	5,740	5,770	5,640	5,700	-110.0	-1.89	62,300	120,131,805,184
[6947]	26/10/16	5,700	5,910	5,690	5,810	+170.0	+3.01	77,300	122,450,141,184
[6947]	26/10/15	5,630	5,690	5,590	5,640	-20.0	-0.35	118,000	118,867,263,488
[6947]	26/10/14	5,660	5,780	5,610	5,660	-30.0	-0.53	45,000	119,288,782,848
[6947]	26/10/13	5,790	5,820	5,670	5,690	-30.0	-0.52	57,700	119,921,049,600
[6947]	26/10/09	5,580	5,770	5,510	5,720	+160.0	+2.88	90,900	120,553,324,544
[6947]	26/10/08	5,510	5,590	5,450	5,560	+20.0	+0.36	65,200	117,181,202,432
[6947]	26/10/07	5,430	5,540	5,430	5,540	+10.0	+0.18	77,800	116,759,691,264
[6947]	26/10/06	5,440	5,530	5,440	5,530	+20.0	+0.36	66,000	116,548,927,488
[6947]	26/10/05	5,380	5,550	5,310	5,510	+140.0	+2.61	88,300	116,127,416,320
[6947]	26/10/02	5,300	5,480	5,280	5,370	+170.0	+3.27	154,900	113,176,813,568
[6947]	26/10/01	5,110	5,200	5,080	5,200	+100.0	+1.96	56,900	109,593,927,680
[6947]	26/09/30	5,110	5,130	5,010	5,100	-20.0	-0.39	76,800	107,486,355,456
[6947]	26/09/29	5,030	5,140	5,020	5,120	+10.0	+0.20	78,300	107,907,874,816
[6947]	26/09/28	5,150	5,190	5,090	5,110	-20.0	-0.39	182,000	107,697,111,040
[6947]	26/09/25	5,140	5,180	5,100	5,130	0	+0.00	86,600	108,118,630,400
[6947]	26/09/24	5,030	5,160	5,030	5,130	+110.0	+2.19	132,900	108,118,630,400
[6947]	26/09/18	5,010	5,130	5,010	5,020	+10.0	+0.20	134,900	105,800,294,400
[6947]	26/09/17	4,900	5,040	4,900	5,010	+115.0	+2.35	66,400	105,589,538,816
[6947]	26/09/16	4,850	4,935	4,835	4,895	+45.0	+0.93	49,600	103,165,829,120
[6947]	26/09/15	4,855	4,885	4,815	4,850	0	+0.00	62,300	102,217,416,704
[6947]	26/09/14	4,700	4,875	4,700	4,850	+195.0	+4.19	62,800	102,217,416,704
[6947]	26/09/11	4,625	4,700	4,625	4,655	-60.0	-1.27	43,900	98,107,645,952
[6947]	26/09/10	4,645	4,735	4,645	4,715	+45.0	+0.96	41,600	99,372,187,648
[6947]	26/09/09	4,700	4,730	4,660	4,670	-90.0	-1.89	39,500	98,423,783,424
[6947]	26/09/08	4,845	4,875	4,755	4,760	-140.0	-2.86	36,500	100,320,600,064
[6947]	26/09/07	4,880	4,920	4,835	4,900	-30.0	-0.61	50,600	103,271,202,816
[6947]	26/09/04	5,010	5,010	4,930	4,930	-40.0	-0.80	41,400	103,903,477,760
[6947]	26/09/03	4,940	5,010	4,890	4,970	+60.0	+1.22	66,900	104,746,508,288
[6947]	26/09/02	4,980	5,000	4,905	4,910	-160.0	-3.16	57,600	103,481,958,400
[6947]	26/09/01	5,140	5,150	5,040	5,070	-70.0	-1.36	44,800	106,854,080,512
[6947]	26/08/31	5,180	5,220	5,140	5,140	-40.0	-0.77	38,700	108,329,385,984
[6947]	26/08/28	5,050	5,190	5,020	5,180	+170.0	+3.39	89,700	109,172,416,512
[6947]	26/08/27	5,040	5,040	4,970	5,010	+30.0	+0.60	46,700	105,589,538,816
[6947]	26/08/26	4,990	5,030	4,950	4,980	+50.0	+1.01	44,200	104,957,263,872
[6947]	26/08/25	4,920	4,980	4,885	4,930	-20.0	-0.40	56,600	103,903,477,760
[6947]	26/08/24	4,985	5,050	4,935	4,950	+10.0	+0.20	35,500	104,324,988,928
[6947]	26/08/21	4,950	4,965	4,925	4,940	-15.0	-0.30	30,700	104,114,233,344
[6947]	26/08/20	4,900	4,970	4,890	4,955	+110.0	+2.27	36,400	104,430,370,816
[6947]	26/08/19	4,935	4,935	4,830	4,845	-80.0	-1.62	35,400	102,112,034,816
[6947]	26/08/18	4,955	4,985	4,900	4,925	-30.0	-0.61	27,800	103,798,095,872
[6947]	26/08/17	4,960	5,040	4,955	4,955	-45.0	-0.90	27,200	104,430,370,816
[6947]	26/08/14	4,955	5,040	4,940	5,000	+55.0	+1.11	31,300	105,378,783,232
[6947]	26/08/13	4,975	4,975	4,855	4,945	+5.0	+0.10	43,000	104,219,615,232
[6947]	26/08/12	4,975	5,030	4,930	4,940	-35.0	-0.70	36,100	104,114,233,344
[6947]	26/08/10	4,880	5,010	4,850	4,975	+115.0	+2.37	33,000	104,851,890,176
[6947]	26/08/07	4,920	4,930	4,845	4,860	-85.0	-1.72	40,700	102,428,172,288
[6947]	26/08/06	4,900	5,020	4,840	4,945	+45.0	+0.92	68,300	104,219,615,232
[6947]	26/08/05	4,745	4,960	4,725	4,900	+225.0	+4.81	177,200	103,271,202,816
[6947]	26/08/04	4,755	4,770	4,640	4,675	-80.0	-1.68	68,000	98,529,157,120
[6947]	26/08/03	4,805	4,870	4,710	4,755	-80.0	-1.65	49,700	100,215,218,176
[6947]	26/07/31	4,795	4,835	4,625	4,835	-30.0	-0.62	84,300	101,901,279,232
[6947]	26/07/30	4,885	4,945	4,845	4,865	-20.0	-0.41	53,200	102,533,554,176
[6947]	26/07/29	4,750	4,910	4,735	4,885	+145.0	+3.06	80,900	102,955,065,344
[6947]	26/07/28	4,685	4,740	4,655	4,740	+60.0	+1.28	44,400	99,899,080,704
[6947]	26/07/27	4,595	4,700	4,565	4,680	+140.0	+3.08	38,800	98,634,539,008
[6947]	26/07/24	4,515	4,555	4,475	4,540	-5.0	-0.11	29,300	95,683,936,256
[6947]	26/07/23	4,560	4,585	4,530	4,545	-40.0	-0.87	29,600	95,789,309,952
[6947]	26/07/22	4,540	4,595	4,495	4,585	+45.0	+0.99	45,200	96,632,340,480
[6947]	26/07/21	4,600	4,620	4,540	4,540	0	+0.00	37,700	95,683,936,256
[6947]	26/07/17	4,640	4,655	4,505	4,540	-105	-2.26	36,400	-
[6947]	26/07/16	4,670	4,690	4,630	4,645	+20	+0.43	31,900	-
[6947]	26/07/15	4,680	4,690	4,600	4,625	-55	-1.18	45,700	-
[6947]	26/07/14	4,695	4,755	4,675	4,680	-10	-0.21	28,500	-
[6947]	26/07/13	4,775	4,775	4,665	4,690	-55	-1.16	26,000	-
[6947]	26/07/10	4,780	4,800	4,710	4,745	+25	+0.53	38,500	-
[6947]	26/07/09	4,720	4,750	4,695	4,720	0	0.00	36,700	-
[6947]	26/07/08	4,825	4,855	4,720	4,720	-105	-2.18	45,400	-
[6947]	26/07/07	4,800	4,865	4,775	4,825	+70	+1.47	30,100	-
[6947]	26/07/06	4,740	4,785	4,730	4,755	+45	+0.96	31,300	-
[6947]	26/07/03	4,775	4,795	4,710	4,710	-5	-0.11	44,400	-
[6947]	26/07/02	4,655	4,735	4,640	4,715	+120	+2.61	53,400	-
[6947]	26/07/01	4,580	4,645	4,560	4,595	0	0.00	41,200	-
[6947]	26/06/30	4,645	4,735	4,595	4,595	-45	-0.97	90,800	-
[6947]	26/06/29	4,555	4,670	4,555	4,640	+135	+3.00	66,300	-
[6947]	26/06/26	4,470	4,515	4,460	4,505	+35	+0.78	37,200	-
[6947]	26/06/25	4,475	4,505	4,440	4,470	0	0.00	44,500	-
[6947]	26/06/24	4,605	4,605	4,470	4,470	-90	-1.97	38,100	-
[6947]	26/06/23	4,570	4,600	4,495	4,560	-10	-0.22	66,600	-
[6947]	26/06/22	4,460	4,635	4,430	4,570	+110	+2.47	72,600	-
[6947]	26/06/19	4,470	4,475	4,400	4,460	-35	-0.78	54,300	-
[6947]	26/06/18	4,455	4,500	4,450	4,495	+20	+0.45	33,200	-
[6947]	26/06/17	4,460	4,545	4,460	4,475	+20	+0.45	54,200	-
[6947]	26/06/16	4,435	4,455	4,395	4,455	-20	-0.45	48,300	-
[6947]	26/06/15	4,535	4,535	4,450	4,475	-35	-0.78	47,900	-
[6947]	26/06/12	4,510	4,545	4,495	4,510	-10	-0.22	41,400	-
[6947]	26/06/11	4,595	4,605	4,510	4,520	-75	-1.63	33,400	-
[6947]	26/06/10	4,545	4,625	4,545	4,595	+20	+0.44	26,400	-
[6947]	26/06/09	4,600	4,635	4,550	4,575	-30	-0.65	45,700	-
[6947]	26/06/08	4,640	4,715	4,585	4,605	-35	-0.75	57,900	-
[6947]	26/06/05	4,680	4,730	4,620	4,640	-20	-0.43	28,200	-
[6947]	26/06/04	4,650	4,675	4,590	4,660	-20	-0.43	31,600	-
[6947]	26/06/03	4,660	4,700	4,560	4,680	+20	+0.43	69,700	-
[6947]	26/06/02	4,705	4,705	4,620	4,660	-75	-1.58	101,600	-
[6947]	26/06/01	4,720	4,810	4,705	4,735	+80	+1.72	56,000	-
[6947]	26/05/29	4,745	4,825	4,655	4,655	-75	-1.59	49,800	-
[6947]	26/05/28	4,740	4,770	4,645	4,730	-70	-1.46	52,600	-
[6947]	26/05/27	4,780	4,815	4,735	4,800	-40	-0.83	52,400	-
[6947]	26/05/26	4,795	4,860	4,795	4,840	-10	-0.21	36,000	-
[6947]	26/05/25	4,865	4,865	4,755	4,850	+30	+0.62	42,400	-
[6947]	26/05/22	4,815	4,840	4,745	4,820	0	0.00	62,100	-
[6947]	26/05/21	4,870	4,930	4,820	4,820	+20	+0.42	63,700	-
[6947]	26/05/20	4,770	4,810	4,735	4,800	+25	+0.52	67,800	-
[6947]	26/05/19	4,670	4,820	4,665	4,775	+165	+3.58	86,400	-
[6947]	26/05/18	4,615	4,645	4,535	4,610	+45	+0.99	79,200	-
[6947]	26/05/15	4,485	4,665	4,485	4,565	+100	+2.24	92,100	-
[6947]	26/05/14	4,465	4,525	4,350	4,465	+20	+0.45	86,400	-
[6947]	26/05/13	4,505	4,545	4,440	4,445	-60	-1.33	39,100	-
[6947]	26/05/12	4,535	4,545	4,455	4,505	-5	-0.11	44,300	-
[6947]	26/05/11	4,530	4,540	4,475	4,510	-20	-0.44	35,200	-
[6947]	26/05/08	4,405	4,530	4,385	4,530	+125	+2.84	68,400	-
[6947]	26/05/07	4,430	4,465	4,380	4,405	+35	+0.80	61,300	-
[6947]	26/05/01	4,420	4,450	4,320	4,370	-50	-1.13	35,700	-
[6947]	26/04/30	4,435	4,525	4,400	4,420	-50	-1.12	95,600	-
[6947]	26/04/28	4,500	4,500	4,440	4,470	-10	-0.22	44,800	-
[6947]	26/04/27	4,395	4,495	4,370	4,480	+105	+2.40	65,300	-
[6947]	26/04/24	4,410	4,410	4,335	4,375	-70	-1.57	48,300	-
[6947]	26/04/23	4,445	4,500	4,445	4,445	0	0.00	54,900	-
[6947]	26/04/22	4,450	4,475	4,425	4,445	-5	-0.11	27,000	-
[6947]	26/04/21	4,520	4,550	4,450	4,450	-75	-1.66	35,000	-
[6947]	26/04/20	4,550	4,570	4,490	4,525	-30	-0.66	63,800	-
[6947]	26/04/17	4,485	4,560	4,485	4,555	+70	+1.56	53,100	-
[6947]	26/04/16	4,470	4,535	4,435	4,485	+65	+1.47	48,300	-
[6947]	26/04/15	4,380	4,420	4,370	4,420	+40	+0.91	48,000	-
[6947]	26/04/14	4,395	4,425	4,355	4,380	+90	+2.10	61,000	-
[6947]	26/04/13	4,395	4,400	4,285	4,290	-110	-2.50	62,200	-
[6947]	26/04/10	4,475	4,490	4,370	4,400	-70	-1.57	64,800	-
[6947]	26/04/09	4,540	4,540	4,465	4,470	-95	-2.08	41,900	-
[6947]	26/04/08	4,555	4,585	4,540	4,565	+40	+0.88	42,900	-
[6947]	26/04/07	4,515	4,545	4,475	4,525	+20	+0.44	31,200	-
[6947]	26/04/06	4,485	4,525	4,480	4,505	+5	+0.11	27,400	-
[6947]	26/04/03	4,520	4,575	4,475	4,500	-40	-0.88	35,000	-
[6947]	26/04/02	4,480	4,585	4,480	4,540	+40	+0.89	86,900	-
[6947]	26/04/01	4,400	4,500	4,395	4,500	+170	+3.93	56,000	-
[6947]	26/03/31	4,340	4,395	4,320	4,330	-10	-0.23	72,100	-
[6947]	26/03/30	4,295	4,340	4,240	4,340	-230	-5.03	103,900	-
[6947]	26/03/27	4,530	4,595	4,525	4,570	+65	+1.44	168,800	-
[6947]	26/03/26	4,490	4,520	4,465	4,505	+25	+0.56	66,800	-
[6947]	26/03/25	4,340	4,485	4,340	4,480	+130	+2.99	85,900	-
[6947]	26/03/24	4,400	4,415	4,320	4,350	+75	+1.75	44,800	-
[6947]	26/03/23	4,340	4,340	4,255	4,275	-180	-4.04	82,400	-
[6947]	26/03/19	4,500	4,570	4,455	4,455	-60	-1.33	89,900	-
[6947]	26/03/18	4,500	4,515	4,475	4,515	+30	+0.67	21,500	-
[6947]	26/03/17	4,470	4,505	4,465	4,485	+15	+0.34	20,900	-
[6947]	26/03/16	4,415	4,510	4,415	4,470	+55	+1.25	54,800	-
[6947]	26/03/13	4,420	4,470	4,405	4,415	-55	-1.23	45,700	-
[6947]	26/03/12	4,505	4,505	4,455	4,470	-85	-1.87	55,200	-
[6947]	26/03/11	4,565	4,605	4,545	4,555	-10	-0.22	41,100	-
[6947]	26/03/10	4,585	4,590	4,520	4,565	+50	+1.11	56,700	-
[6947]	26/03/09	4,485	4,520	4,425	4,515	-110	-2.38	91,600	-
[6947]	26/03/06	4,525	4,625	4,500	4,625	+80	+1.76	40,700	-
[6947]	26/03/05	4,595	4,625	4,530	4,545	+20	+0.44	52,600	-
[6947]	26/03/04	4,530	4,600	4,480	4,525	-50	-1.09	79,300	-
[6947]	26/03/03	4,595	4,620	4,540	4,575	-30	-0.65	61,100	-
[6947]	26/03/02	4,605	4,620	4,555	4,605	-15	-0.32	56,300	-
[6947]	26/02/27	4,705	4,705	4,610	4,620	0	0.00	62,400	-
[6947]	26/02/26	4,555	4,650	4,545	4,620	+80	+1.76	85,800	-
[6947]	26/02/25	4,500	4,555	4,480	4,540	+60	+1.34	71,300	-
[6947]	26/02/24	4,545	4,545	4,460	4,480	-80	-1.75	84,600	-
[6947]	26/02/20	4,550	4,580	4,520	4,560	-5	-0.11	61,000	-
[6947]	26/02/19	4,550	4,575	4,520	4,565	+35	+0.77	51,400	-
[6947]	26/02/18	4,520	4,550	4,510	4,530	+25	+0.55	40,700	-
[6947]	26/02/17	4,545	4,550	4,450	4,505	-50	-1.10	79,700	-
[6947]	26/02/16	4,550	4,575	4,530	4,555	+15	+0.33	43,300	-
[6947]	26/02/13	4,640	4,655	4,515	4,540	-125	-2.68	87,900	-
[6947]	26/02/12	4,720	4,750	4,640	4,665	-55	-1.17	103,500	-
[6947]	26/02/10	4,640	4,775	4,620	4,720	+90	+1.94	81,400	-
[6947]	26/02/09	4,595	4,655	4,530	4,630	+150	+3.35	89,800	-
[6947]	26/02/06	4,645	4,660	4,480	4,480	-200	-4.27	106,700	-
[6947]	26/02/05	4,690	4,750	4,670	4,680	-70	-1.47	58,300	-
[6947]	26/02/04	4,785	4,855	4,750	4,750	-105	-2.16	80,300	-
[6947]	26/02/03	4,850	4,905	4,850	4,855	+20	+0.41	40,600	-
[6947]	26/02/02	4,875	4,905	4,820	4,835	+15	+0.31	56,600	-
[6947]	26/01/30	4,840	4,850	4,780	4,820	+50	+1.05	48,800	-
[6947]	26/01/29	4,870	4,870	4,760	4,770	-140	-2.85	68,300	-
[6947]	26/01/28	4,950	4,955	4,875	4,910	-60	-1.21	64,400	-
[6947]	26/01/27	4,985	5,030	4,960	4,970	-15	-0.30	65,400	-
[6947]	26/01/26	5,070	5,120	4,985	4,985	-175	-3.39	43,300	-
[6947]	26/01/23	5,090	5,160	5,070	5,160	+140	+2.79	55,000	-
[6947]	26/01/22	4,955	5,070	4,950	5,020	+80	+1.62	47,400	-
[6947]	26/01/21	4,965	4,980	4,920	4,940	-60	-1.20	68,000	-
[6947]	26/01/20	5,060	5,060	5,000	5,000	-60	-1.19	32,700	-
[6947]	26/01/19	5,050	5,070	5,010	5,060	+10	+0.20	27,600	-
[6947]	26/01/16	5,070	5,070	4,985	5,050	-10	-0.20	49,600	-
[6947]	26/01/15	5,240	5,240	5,050	5,060	-200	-3.80	83,200	-
[6947]	26/01/14	5,250	5,320	5,240	5,260	+20	+0.38	45,300	-
[6947]	26/01/13	5,200	5,250	5,150	5,240	+70	+1.35	44,200	-
[6947]	26/01/09	5,170	5,260	5,150	5,170	+60	+1.17	65,400	-
[6947]	26/01/08	5,140	5,170	5,110	5,110	-30	-0.58	38,700	-
[6947]	26/01/07	5,030	5,150	5,020	5,140	+90	+1.78	57,700	-
[6947]	26/01/06	5,040	5,100	5,030	5,050	+75	+1.51	68,000	-
[6947]	26/01/05	4,885	4,975	4,875	4,975	+90	+1.84	58,700	-
[6947]	25/12/30	4,910	4,915	4,885	4,885	-25	-0.51	29,400	-
[6947]	25/12/29	4,955	4,965	4,865	4,910	-5	-0.10	36,100	-
[6947]	25/12/26	4,940	4,955	4,910	4,915	-10	-0.20	20,200	-
[6947]	25/12/25	4,910	4,955	4,910	4,925	+20	+0.41	16,500	-
[6947]	25/12/24	4,915	4,950	4,895	4,905	-10	-0.20	33,400	-
[6947]	25/12/23	4,785	4,935	4,780	4,915	+140	+2.93	46,000	-
[6947]	25/12/22	4,780	4,800	4,730	4,775	+5	+0.10	52,700	-
[6947]	25/12/19	4,865	4,885	4,765	4,770	-75	-1.55	85,700	-
[6947]	25/12/18	4,650	4,890	4,645	4,845	+190	+4.08	96,900	-
[6947]	25/12/17	4,625	4,655	4,580	4,655	+55	+1.20	81,200	-
[6947]	25/12/16	4,655	4,655	4,570	4,600	-50	-1.08	54,400	-
[6947]	25/12/15	4,615	4,680	4,600	4,650	+25	+0.54	125,500	-
[6947]	25/12/12	4,605	4,660	4,605	4,625	+30	+0.65	41,500	-
[6947]	25/12/11	4,665	4,690	4,595	4,595	-55	-1.18	54,500	-
[6947]	25/12/10	4,720	4,735	4,650	4,650	-70	-1.48	50,800	-
[6947]	25/12/09	4,720	4,730	4,660	4,720	0	0.00	77,100	-
[6947]	25/12/08	4,700	4,750	4,675	4,720	+55	+1.18	55,400	-
[6947]	25/12/05	4,660	4,680	4,630	4,665	-35	-0.74	68,000	-
[6947]	25/12/04	4,650	4,700	4,625	4,700	+100	+2.17	59,500	-
[6947]	25/12/03	4,680	4,685	4,600	4,600	-70	-1.50	63,500	-
[6947]	25/12/02	4,680	4,750	4,655	4,670	-10	-0.21	49,000	-
[6947]	25/12/01	4,710	4,725	4,650	4,680	-20	-0.43	36,500	-
[6947]	25/11/28	4,720	4,750	4,695	4,700	-20	-0.42	41,300	-
[6947]	25/11/27	4,745	4,755	4,705	4,720	-25	-0.53	37,900	-
[6947]	25/11/26	4,700	4,800	4,680	4,745	+45	+0.96	80,000	-
[6947]	25/11/25	4,670	4,760	4,655	4,700	+50	+1.08	71,500	-
[6947]	25/11/21	4,565	4,675	4,565	4,650	+95	+2.09	75,800	-
[6947]	25/11/20	4,575	4,580	4,545	4,555	+10	+0.22	41,300	-
[6947]	25/11/19	4,540	4,590	4,535	4,545	+5	+0.11	32,500	-
[6947]	25/11/18	4,630	4,635	4,520	4,540	-90	-1.94	68,600	-
[6947]	25/11/17	4,665	4,690	4,625	4,630	-45	-0.96	33,100	-
[6947]	25/11/14	4,650	4,705	4,645	4,675	+10	+0.21	36,100	-
[6947]	25/11/13	4,640	4,685	4,635	4,665	+30	+0.65	34,100	-
[6947]	25/11/12	4,665	4,675	4,595	4,635	-55	-1.17	62,800	-
[6947]	25/11/11	4,695	4,715	4,610	4,690	-5	-0.11	101,200	-
[6947]	25/11/10	4,555	4,800	4,540	4,695	+125	+2.74	138,400	-
[6947]	25/11/07	4,550	4,585	4,490	4,570	+10	+0.22	54,600	-
[6947]	25/11/06	4,670	4,675	4,555	4,560	-130	-2.77	61,500	-
[6947]	25/11/05	4,745	4,755	4,600	4,690	-60	-1.26	39,600	-
[6947]	25/11/04	4,715	4,755	4,680	4,750	-20	-0.42	56,300	-
[6947]	25/10/31	4,710	4,780	4,680	4,770	+70	+1.49	73,500	-
[6947]	25/10/30	4,605	4,705	4,605	4,700	+100	+2.17	176,000	-
[6947]	25/10/29	4,690	4,710	4,555	4,600	-125	-2.65	69,700	-
[6947]	25/10/28	4,840	4,855	4,705	4,725	-135	-2.78	62,700	-
[6947]	25/10/27	4,810	4,865	4,800	4,860	+75	+1.57	37,000	-
[6947]	25/10/24	4,800	4,815	4,750	4,785	-40	-0.83	55,300	-
[6947]	25/10/23	4,840	4,855	4,810	4,825	-15	-0.31	46,700	-
[6947]	25/10/22	4,865	4,865	4,820	4,840	+10	+0.21	32,900	-
[6947]	25/10/21	4,760	4,830	4,755	4,830	+40	+0.84	53,900	-
[6947]	25/10/20	4,800	4,855	4,775	4,790	+20	+0.42	38,500	-
[6947]	25/10/17	4,815	4,830	4,750	4,770	-45	-0.93	37,300	-
[6947]	25/10/16	4,795	4,815	4,760	4,815	-5	-0.10	44,500	-
[6947]	25/10/15	4,780	4,850	4,755	4,820	+70	+1.47	61,300	-
[6947]	25/10/14	4,720	4,835	4,720	4,750	-95	-1.96	79,900	-
[6947]	25/10/10	4,705	4,860	4,705	4,845	0	0.00	104,700	-
[6947]	25/10/09	4,880	4,960	4,815	4,845	-20	-0.41	60,800	-
[6947]	25/10/08	4,880	4,905	4,825	4,865	-15	-0.31	53,500	-
[6947]	25/10/07	4,780	4,895	4,755	4,880	+30	+0.62	86,400	-
[6947]	25/10/06	4,845	4,900	4,810	4,850	+130	+2.75	102,300	-
[6947]	25/10/03	4,905	4,935	4,710	4,720	-185	-3.77	140,600	-
[6947]	25/10/02	4,875	4,935	4,875	4,905	+30	+0.62	56,100	-
[6947]	25/10/01	4,870	4,885	4,820	4,875	-30	-0.61	54,200	-
[6947]	25/09/30	5,000	5,020	4,905	4,905	-70	-1.41	61,900	-
[6947]	25/09/29	4,930	5,030	4,790	4,975	-205	-3.96	90,300	-
[6947]	25/09/26	5,190	5,200	5,130	5,180	+20	+0.39	185,700	-
[6947]	25/09/25	5,100	5,200	5,100	5,160	+10	+0.19	112,500	-
[6947]	25/09/24	5,130	5,180	5,080	5,150	-30	-0.58	68,900	-
[6947]	25/09/22	5,140	5,210	5,120	5,180	-30	-0.58	75,600	-
[6947]	25/09/19	5,190	5,350	5,170	5,210	+60	+1.17	101,500	-
[6947]	25/09/18	5,050	5,190	5,050	5,150	+100	+1.98	47,700	-
[6947]	25/09/17	5,100	5,130	5,040	5,050	-80	-1.56	45,600	-
[6947]	25/09/16	5,090	5,160	5,070	5,130	+60	+1.18	66,200	-
[6947]	25/09/12	5,080	5,080	5,020	5,070	-20	-0.39	59,300	-
[6947]	25/09/11	5,150	5,150	5,060	5,090	-60	-1.17	31,700	-
[6947]	25/09/10	5,060	5,190	5,020	5,150	+110	+2.18	42,700	-
[6947]	25/09/09	5,100	5,140	5,000	5,040	-40	-0.79	50,300	-
[6947]	25/09/08	5,070	5,100	5,040	5,080	+40	+0.79	34,800	-
[6947]	25/09/05	5,080	5,090	5,000	5,040	-40	-0.79	47,400	-