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
[6797]	26/10/30	1,181	1,181	1,165	1,165	-8.0	-0.68	2,300	13,694,288,896
[6797]	26/10/29	1,173	1,173	1,173	1,173	+1.0	+0.09	100	13,788,326,912
[6797]	26/10/28	1,191	1,191	1,172	1,172	-7.0	-0.59	800	13,776,571,392
[6797]	26/10/27	1,185	1,185	1,170	1,179	+5.0	+0.43	4,200	13,858,854,912
[6797]	26/10/26	1,176	1,180	1,173	1,174	-2.0	-0.17	1,100	13,800,081,408
[6797]	26/10/23	1,183	1,183	1,175	1,176	-7.0	-0.59	2,200	13,823,590,400
[6797]	26/10/22	1,175	1,190	1,170	1,183	+8.0	+0.68	6,400	13,905,873,920
[6797]	26/10/21	1,190	1,195	1,175	1,175	-3.0	-0.25	2,200	13,811,835,904
[6797]	26/10/20	1,190	1,190	1,177	1,178	-13.0	-1.09	700	13,847,100,416
[6797]	26/10/19	1,176	1,191	1,170	1,191	+12.0	+1.02	7,000	13,999,911,936
[6797]	26/10/16	－	－	－	1,179	－	－	0	-
[6797]	26/10/15	1,186	1,199	1,163	1,179	-11.0	-0.92	7,900	13,858,854,912
[6797]	26/10/14	1,190	1,190	1,183	1,190	-3.0	-0.25	1,700	13,988,157,440
[6797]	26/10/13	1,205	1,205	1,192	1,193	+2.0	+0.17	1,000	14,023,421,952
[6797]	26/10/09	1,200	1,210	1,191	1,191	-11.0	-0.92	4,500	13,999,911,936
[6797]	26/10/08	1,231	1,231	1,201	1,202	-18.0	-1.48	2,400	14,129,214,464
[6797]	26/10/07	1,236	1,257	1,220	1,220	-15.0	-1.21	11,400	14,340,799,488
[6797]	26/10/06	1,176	1,235	1,176	1,235	+63.0	+5.38	15,200	14,517,121,024
[6797]	26/10/05	1,182	1,182	1,161	1,172	+6.0	+0.51	2,100	13,776,571,392
[6797]	26/10/02	1,184	1,190	1,165	1,166	-20.0	-1.69	14,000	13,706,043,392
[6797]	26/10/01	1,195	1,200	1,185	1,186	-9.0	-0.75	6,200	13,941,138,432
[6797]	26/09/30	1,193	1,196	1,190	1,195	+2.0	+0.17	600	14,046,930,944
[6797]	26/09/29	1,188	1,210	1,188	1,193	-6.0	-0.50	4,400	14,023,421,952
[6797]	26/09/28	1,203	1,203	1,199	1,199	+1.0	+0.08	700	14,093,949,952
[6797]	26/09/25	1,206	1,206	1,198	1,198	0	+0.00	1,800	14,082,195,456
[6797]	26/09/24	1,203	1,205	1,191	1,198	-7.0	-0.58	7,100	14,082,195,456
[6797]	26/09/18	1,205	1,206	1,205	1,205	-5.0	-0.41	2,000	14,164,478,976
[6797]	26/09/17	1,206	1,210	1,206	1,210	+5.0	+0.41	600	14,223,252,480
[6797]	26/09/16	1,213	1,213	1,204	1,205	-2.0	-0.17	1,700	14,164,478,976
[6797]	26/09/15	1,208	1,214	1,207	1,207	-1.0	-0.08	4,800	14,187,987,968
[6797]	26/09/14	1,217	1,218	1,204	1,208	-6.0	-0.49	2,600	14,199,742,464
[6797]	26/09/11	1,210	1,220	1,205	1,214	+3.0	+0.25	4,300	14,270,271,488
[6797]	26/09/10	1,225	1,225	1,211	1,211	-9.0	-0.74	2,400	14,235,006,976
[6797]	26/09/09	1,222	1,222	1,211	1,220	0	+0.00	2,900	14,340,799,488
[6797]	26/09/08	1,232	1,232	1,212	1,220	-17.0	-1.37	1,400	14,340,799,488
[6797]	26/09/07	1,239	1,250	1,214	1,237	+7.0	+0.57	13,900	14,540,631,040
[6797]	26/09/04	1,206	1,230	1,202	1,230	+21.0	+1.74	2,300	14,458,347,520
[6797]	26/09/03	1,236	1,236	1,201	1,209	-1.0	-0.08	7,900	14,211,497,984
[6797]	26/09/02	1,197	1,210	1,194	1,210	+16.0	+1.34	8,300	14,223,252,480
[6797]	26/09/01	1,190	1,194	1,190	1,194	+4.0	+0.34	2,300	14,035,176,448
[6797]	26/08/31	1,203	1,203	1,190	1,190	-12.0	-1.00	3,700	13,988,157,440
[6797]	26/08/28	1,193	1,202	1,191	1,202	+5.0	+0.42	600	14,129,214,464
[6797]	26/08/27	1,201	1,203	1,197	1,197	+4.0	+0.34	2,200	14,070,440,960
[6797]	26/08/26	1,191	1,200	1,190	1,193	+9.0	+0.76	15,000	14,023,421,952
[6797]	26/08/25	1,190	1,194	1,180	1,184	0	+0.00	6,100	13,917,628,416
[6797]	26/08/24	1,191	1,191	1,178	1,184	+13.0	+1.11	1,600	13,917,628,416
[6797]	26/08/21	1,181	1,181	1,171	1,171	-9.0	-0.76	700	13,764,816,896
[6797]	26/08/20	1,171	1,180	1,171	1,180	+9.0	+0.77	3,500	13,870,609,408
[6797]	26/08/19	1,166	1,171	1,166	1,171	+4.0	+0.34	500	13,764,816,896
[6797]	26/08/18	1,170	1,177	1,167	1,167	-5.0	-0.43	3,300	13,717,797,888
[6797]	26/08/17	1,167	1,174	1,165	1,172	+2.0	+0.17	7,200	13,776,571,392
[6797]	26/08/14	1,181	1,181	1,170	1,170	-10.0	-0.85	2,700	13,753,062,400
[6797]	26/08/13	1,170	1,183	1,167	1,180	+10.0	+0.85	2,000	13,870,609,408
[6797]	26/08/12	1,176	1,182	1,170	1,170	0	+0.00	2,800	13,753,062,400
[6797]	26/08/10	1,180	1,180	1,168	1,170	-15.0	-1.27	4,400	13,753,062,400
[6797]	26/08/07	1,180	1,185	1,160	1,185	+20.0	+1.72	6,200	13,929,383,936
[6797]	26/08/06	1,180	1,189	1,165	1,165	-4.0	-0.34	600	13,694,288,896
[6797]	26/08/05	1,170	1,170	1,169	1,169	-2.0	-0.17	500	13,741,307,904
[6797]	26/08/04	1,167	1,173	1,167	1,171	-6.0	-0.51	800	13,764,816,896
[6797]	26/08/03	1,175	1,179	1,162	1,177	+15.0	+1.29	1,700	13,835,345,920
[6797]	26/07/31	1,183	1,183	1,162	1,162	-19.0	-1.61	700	13,659,024,384
[6797]	26/07/30	1,186	1,188	1,162	1,181	-11.0	-0.92	6,800	13,882,364,928
[6797]	26/07/29	1,179	1,192	1,175	1,192	-9.0	-0.75	2,500	14,011,666,432
[6797]	26/07/28	1,200	1,208	1,200	1,201	+26.0	+2.21	15,500	14,117,459,968
[6797]	26/07/27	1,170	1,177	1,170	1,175	+23.0	+2.00	5,700	13,811,835,904
[6797]	26/07/24	1,154	1,160	1,151	1,152	+8.0	+0.70	3,000	13,541,476,352
[6797]	26/07/23	1,142	1,154	1,140	1,144	-6.0	-0.52	2,600	13,447,438,336
[6797]	26/07/22	1,135	1,156	1,135	1,150	+15.0	+1.32	2,700	13,517,967,360
[6797]	26/07/21	1,127	1,135	1,123	1,135	+8.0	+0.71	8,300	13,341,645,824
[6797]	26/07/17	1,146	1,146	1,121	1,127	-28	-2.42	19,300	-
[6797]	26/07/16	1,165	1,165	1,150	1,155	-10	-0.86	2,200	-
[6797]	26/07/15	1,147	1,165	1,147	1,165	+14	+1.22	800	-
[6797]	26/07/14	1,155	1,155	1,147	1,151	0	0.00	2,000	-
[6797]	26/07/13	1,150	1,162	1,150	1,151	+1	+0.09	6,900	-
[6797]	26/07/10	1,171	1,172	1,145	1,150	-21	-1.79	28,200	-
[6797]	26/07/09	1,163	1,171	1,163	1,171	+8	+0.69	1,200	-
[6797]	26/07/08	1,164	1,165	1,163	1,163	-2	-0.17	700	-
[6797]	26/07/07	1,165	1,172	1,160	1,165	-6	-0.51	2,400	-
[6797]	26/07/06	1,175	1,175	1,168	1,171	-3	-0.26	4,500	-
[6797]	26/07/03	1,172	1,174	1,166	1,174	+4	+0.34	4,800	-
[6797]	26/07/02	1,170	1,173	1,167	1,170	+1	+0.09	2,600	-
[6797]	26/07/01	1,160	1,177	1,160	1,169	+14	+1.21	5,900	-
[6797]	26/06/30	1,159	1,160	1,145	1,155	+7	+0.61	2,900	-
[6797]	26/06/29	1,160	1,160	1,148	1,148	-19	-1.63	5,600	-
[6797]	26/06/26	1,165	1,167	1,157	1,167	+6	+0.52	1,600	-
[6797]	26/06/25	1,159	1,161	1,158	1,161	+9	+0.78	2,900	-
[6797]	26/06/24	1,147	1,161	1,135	1,152	+3	+0.26	9,500	-
[6797]	26/06/23	1,153	1,157	1,146	1,149	-4	-0.35	1,400	-
[6797]	26/06/22	1,157	1,160	1,146	1,153	-4	-0.35	4,300	-
[6797]	26/06/19	1,140	1,157	1,140	1,157	+17	+1.49	3,400	-
[6797]	26/06/18	1,138	1,158	1,137	1,140	-10	-0.87	8,100	-
[6797]	26/06/17	1,141	1,150	1,138	1,150	+9	+0.79	3,000	-
[6797]	26/06/16	1,144	1,144	1,141	1,141	-3	-0.26	1,500	-
[6797]	26/06/15	1,147	1,153	1,131	1,144	+1	+0.09	8,400	-
[6797]	26/06/12	1,155	1,160	1,143	1,143	-2	-0.17	4,800	-
[6797]	26/06/11	1,149	1,160	1,142	1,145	-16	-1.38	11,000	-
[6797]	26/06/10	1,176	1,176	1,161	1,161	+2	+0.17	4,800	-
[6797]	26/06/09	1,156	1,164	1,155	1,159	-6	-0.52	2,000	-
[6797]	26/06/08	1,152	1,165	1,152	1,165	+7	+0.60	1,700	-
[6797]	26/06/05	1,156	1,176	1,156	1,158	+2	+0.17	2,200	-
[6797]	26/06/04	1,163	1,172	1,156	1,156	-13	-1.11	9,200	-
[6797]	26/06/03	1,167	1,177	1,156	1,169	+24	+2.10	8,300	-
[6797]	26/06/02	1,161	1,161	1,145	1,145	-16	-1.38	9,100	-
[6797]	26/06/01	1,156	1,172	1,156	1,161	-3	-0.26	4,100	-
[6797]	26/05/29	1,171	1,177	1,160	1,164	-13	-1.10	7,900	-
[6797]	26/05/28	1,162	1,177	1,162	1,177	+15	+1.29	2,900	-
[6797]	26/05/27	1,167	1,170	1,162	1,162	-6	-0.51	3,300	-
[6797]	26/05/26	1,167	1,170	1,167	1,168	-3	-0.26	1,300	-
[6797]	26/05/25	1,176	1,193	1,170	1,171	-3	-0.26	14,000	-
[6797]	26/05/22	1,169	1,174	1,168	1,174	+12.0	+1.03	2,600	-
[6797]	26/05/21	1,172	1,173	1,158	1,162	0	+0.00	10,600	-
[6797]	26/05/20	1,180	1,184	1,161	1,162	-18.0	-1.53	12,100	-
[6797]	26/05/19	1,181	1,189	1,180	1,180	0	+0.00	4,600	-
[6797]	26/05/18	1,178	1,191	1,178	1,180	-3.0	-0.25	5,800	-
[6797]	26/05/15	1,200	1,215	1,175	1,183	-22.0	-1.83	20,300	-
[6797]	26/05/14	1,195	1,205	1,181	1,205	+10.0	+0.84	11,800	-
[6797]	26/05/13	1,179	1,198	1,140	1,195	-64.0	-5.08	82,400	-
[6797]	26/05/12	1,255	1,265	1,233	1,259	+9.0	+0.72	8,200	-
[6797]	26/05/11	1,259	1,259	1,250	1,250	-5.0	-0.40	9,500	-
[6797]	26/05/08	1,250	1,259	1,245	1,255	+8.0	+0.64	6,600	-
[6797]	26/05/07	1,240	1,250	1,236	1,247	+19.0	+1.55	8,300	-
[6797]	26/05/01	1,233	1,237	1,227	1,228	-5.0	-0.41	8,600	-
[6797]	26/04/30	1,230	1,233	1,228	1,233	+6.0	+0.49	6,700	-
[6797]	26/04/28	1,223	1,228	1,223	1,227	+5.0	+0.41	4,500	-
[6797]	26/04/27	1,229	1,229	1,220	1,222	+5	+0.41	7,100	-
[6797]	26/04/24	1,240	1,240	1,211	1,217	+22	+1.84	21,800	-
[6797]	26/04/23	1,201	1,204	1,195	1,195	-14	-1.16	3,700	-
[6797]	26/04/22	1,200	1,209	1,200	1,209	+7	+0.58	2,000	-
[6797]	26/04/21	1,199	1,210	1,199	1,202	+8	+0.67	2,600	-
[6797]	26/04/20	1,208	1,208	1,190	1,194	-3	-0.25	8,100	-
[6797]	26/04/17	1,200	1,202	1,191	1,197	0	0.00	3,000	-
[6797]	26/04/16	1,192	1,202	1,192	1,197	+6	+0.50	1,800	-
[6797]	26/04/15	1,194	1,201	1,191	1,191	-5	-0.42	5,100	-
[6797]	26/04/14	1,200	1,200	1,194	1,196	-3	-0.25	3,500	-
[6797]	26/04/13	1,209	1,209	1,199	1,199	-1	-0.08	900	-
[6797]	26/04/10	1,203	1,205	1,195	1,200	-9	-0.74	3,300	-
[6797]	26/04/09	1,206	1,209	1,202	1,209	+1	+0.08	3,600	-
[6797]	26/04/08	1,202	1,210	1,199	1,208	+10	+0.83	4,100	-
[6797]	26/04/07	1,207	1,207	1,198	1,198	-1	-0.08	1,800	-
[6797]	26/04/06	1,204	1,204	1,197	1,199	-5	-0.42	4,400	-
[6797]	26/04/03	1,199	1,204	1,196	1,204	+7	+0.58	2,400	-
[6797]	26/04/02	1,220	1,220	1,196	1,197	-18	-1.48	5,600	-
[6797]	26/04/01	1,215	1,217	1,191	1,215	+30	+2.53	19,400	-
[6797]	26/03/31	1,180	1,209	1,180	1,185	+2	+0.17	2,500	-
[6797]	26/03/30	1,190	1,191	1,170	1,183	-34	-2.79	6,900	-
[6797]	26/03/27	1,211	1,225	1,211	1,217	-3	-0.25	6,000	-
[6797]	26/03/26	1,235	1,235	1,218	1,220	-3	-0.25	4,500	-
[6797]	26/03/25	1,210	1,228	1,210	1,223	+15	+1.24	4,600	-
[6797]	26/03/24	1,206	1,221	1,203	1,208	+5	+0.42	9,500	-
[6797]	26/03/23	1,202	1,216	1,191	1,203	-7	-0.58	18,600	-
[6797]	26/03/19	1,225	1,225	1,210	1,210	-33	-2.65	8,100	-
[6797]	26/03/18	1,215	1,244	1,215	1,243	+16	+1.30	9,700	-
[6797]	26/03/17	1,222	1,234	1,222	1,227	+5	+0.41	7,500	-
[6797]	26/03/16	1,215	1,223	1,204	1,222	+1	+0.08	17,300	-
[6797]	26/03/13	1,225	1,243	1,204	1,221	-17	-1.37	9,600	-
[6797]	26/03/12	1,240	1,240	1,234	1,238	-6	-0.48	600	-
[6797]	26/03/11	1,242	1,244	1,230	1,244	+16	+1.30	7,100	-
[6797]	26/03/10	1,243	1,243	1,228	1,228	+15	+1.24	5,500	-
[6797]	26/03/09	1,215	1,238	1,211	1,213	-18	-1.46	19,200	-
[6797]	26/03/06	1,221	1,253	1,221	1,231	-11	-0.89	2,900	-
[6797]	26/03/05	1,228	1,252	1,228	1,242	+23	+1.89	6,300	-
[6797]	26/03/04	1,250	1,251	1,208	1,219	-36	-2.87	19,500	-
[6797]	26/03/03	1,270	1,283	1,255	1,255	-18	-1.41	21,200	-
[6797]	26/03/02	1,305	1,305	1,265	1,273	-20	-1.55	16,600	-
[6797]	26/02/27	1,308	1,320	1,293	1,293	0	0.00	3,400	-
[6797]	26/02/26	1,310	1,314	1,293	1,293	-13	-1.00	6,100	-
[6797]	26/02/25	1,295	1,306	1,288	1,306	+19	+1.48	6,900	-
[6797]	26/02/24	1,282	1,296	1,282	1,287	-3	-0.23	7,700	-
[6797]	26/02/20	1,294	1,294	1,274	1,290	+7	+0.55	11,200	-
[6797]	26/02/19	1,293	1,293	1,280	1,283	-10	-0.77	2,300	-
[6797]	26/02/18	1,278	1,296	1,278	1,293	+14	+1.09	1,600	-
[6797]	26/02/17	1,303	1,303	1,279	1,279	-23	-1.77	6,600	-
[6797]	26/02/16	1,279	1,303	1,263	1,302	+24	+1.88	17,700	-
[6797]	26/02/13	1,281	1,288	1,278	1,278	-17	-1.31	6,700	-
[6797]	26/02/12	1,299	1,305	1,282	1,295	+1	+0.08	11,600	-
[6797]	26/02/10	1,309	1,309	1,287	1,294	-11	-0.84	9,500	-
[6797]	26/02/09	1,274	1,305	1,274	1,305	+32	+2.51	36,600	-
[6797]	26/02/06	1,269	1,273	1,254	1,273	+3	+0.24	11,200	-
[6797]	26/02/05	1,227	1,279	1,227	1,270	+33	+2.67	33,200	-
[6797]	26/02/04	1,216	1,240	1,210	1,237	+28	+2.32	20,100	-
[6797]	26/02/03	1,203	1,211	1,203	1,209	+1	+0.08	23,800	-
[6797]	26/02/02	1,196	1,208	1,185	1,208	+28	+2.37	43,900	-
[6797]	26/01/30	1,189	1,211	1,165	1,180	+20	+1.72	139,700	-
[6797]	26/01/29	1,271	1,271	1,063	1,160	-110	-8.66	1,051,900	-
[6797]	26/01/28	1,284	1,284	1,265	1,270	-8	-0.63	1,200	-
[6797]	26/01/27	1,270	1,284	1,270	1,278	+17	+1.35	1,000	-
[6797]	26/01/26	1,269	1,276	1,261	1,261	-8	-0.63	3,300	-
[6797]	26/01/23	1,271	1,271	1,266	1,269	-1	-0.08	3,500	-
[6797]	26/01/22	1,280	1,280	1,270	1,270	-5	-0.39	2,100	-
[6797]	26/01/21	1,291	1,291	1,272	1,275	-17	-1.32	2,800	-
[6797]	26/01/20	1,300	1,308	1,285	1,292	+7	+0.54	4,500	-
[6797]	26/01/19	1,274	1,294	1,271	1,285	+11	+0.86	4,400	-
[6797]	26/01/16	1,264	1,277	1,261	1,274	+7	+0.55	6,600	-
[6797]	26/01/15	1,290	1,290	1,264	1,267	-23	-1.78	7,400	-
[6797]	26/01/14	1,301	1,313	1,288	1,290	-12	-0.92	8,500	-
[6797]	26/01/13	1,300	1,313	1,300	1,302	+19	+1.48	6,500	-
[6797]	26/01/09	1,290	1,294	1,283	1,283	-5	-0.39	4,800	-
[6797]	26/01/08	1,280	1,288	1,274	1,288	+10	+0.78	1,200	-
[6797]	26/01/07	1,261	1,285	1,260	1,278	+17	+1.35	4,900	-
[6797]	26/01/06	1,276	1,276	1,257	1,261	-4	-0.32	3,700	-
[6797]	26/01/05	1,290	1,290	1,247	1,265	-15	-1.17	11,200	-
[6797]	25/12/30	1,272	1,281	1,245	1,280	+20	+1.59	4,100	-
[6797]	25/12/29	1,242	1,263	1,241	1,260	+19	+1.53	3,500	-
[6797]	25/12/26	1,246	1,246	1,240	1,241	+3	+0.24	2,200	-
[6797]	25/12/25	1,234	1,246	1,234	1,238	+4	+0.32	2,800	-
[6797]	25/12/24	1,209	1,249	1,209	1,234	+29	+2.41	6,900	-
[6797]	25/12/23	1,214	1,214	1,205	1,205	-9	-0.74	4,300	-
[6797]	25/12/22	1,211	1,214	1,205	1,214	+3	+0.25	4,900	-
[6797]	25/12/19	1,208	1,211	1,204	1,211	+3	+0.25	1,500	-
[6797]	25/12/18	1,209	1,211	1,206	1,208	-1	-0.08	1,600	-
[6797]	25/12/17	1,211	1,211	1,202	1,209	+2	+0.17	1,500	-
[6797]	25/12/16	1,213	1,213	1,202	1,207	-6	-0.49	2,900	-
[6797]	25/12/15	1,213	1,213	1,208	1,213	+5	+0.41	2,900	-
[6797]	25/12/12	1,211	1,214	1,202	1,208	+5	+0.42	4,300	-
[6797]	25/12/11	1,200	1,207	1,197	1,203	+10	+0.84	4,900	-
[6797]	25/12/10	1,206	1,206	1,191	1,193	-7	-0.58	7,800	-
[6797]	25/12/09	1,201	1,208	1,200	1,200	-1	-0.08	2,300	-
[6797]	25/12/08	1,201	1,201	1,192	1,201	0	0.00	6,300	-
[6797]	25/12/05	1,200	1,203	1,200	1,201	+1	+0.08	900	-
[6797]	25/12/04	1,200	1,205	1,200	1,200	0	0.00	2,500	-
[6797]	25/12/03	1,200	1,200	1,194	1,200	0	0.00	2,500	-
[6797]	25/12/02	1,200	1,200	1,199	1,200	0	0.00	1,500	-
[6797]	25/12/01	1,201	1,210	1,198	1,200	+5	+0.42	5,700	-
[6797]	25/11/28	1,193	1,198	1,190	1,195	+4	+0.34	4,300	-
[6797]	25/11/27	1,197	1,198	1,191	1,191	+2	+0.17	3,300	-
[6797]	25/11/26	1,186	1,197	1,186	1,189	+3	+0.25	3,300	-
[6797]	25/11/25	1,198	1,198	1,186	1,186	-7	-0.59	3,900	-
[6797]	25/11/21	1,200	1,201	1,193	1,193	-7	-0.58	2,800	-
[6797]	25/11/20	1,204	1,204	1,187	1,200	+9	+0.76	5,700	-
[6797]	25/11/19	1,200	1,200	1,190	1,191	-4	-0.33	2,500	-
[6797]	25/11/18	1,190	1,196	1,185	1,195	+5	+0.42	5,100	-
[6797]	25/11/17	1,202	1,202	1,190	1,190	-9	-0.75	1,600	-
[6797]	25/11/14	1,205	1,205	1,191	1,199	+4	+0.33	4,900	-
[6797]	25/11/13	1,200	1,202	1,182	1,195	-2	-0.17	2,900	-
[6797]	25/11/12	1,187	1,205	1,181	1,197	+2	+0.17	5,500	-
[6797]	25/11/11	1,198	1,198	1,195	1,195	0	0.00	400	-
[6797]	25/11/10	1,190	1,196	1,185	1,195	+19	+1.62	3,400	-
[6797]	25/11/07	1,184	1,185	1,176	1,176	-9	-0.76	3,700	-
[6797]	25/11/06	1,181	1,185	1,170	1,185	+6	+0.51	7,300	-
[6797]	25/11/05	1,197	1,197	1,177	1,179	-19	-1.59	8,100	-
[6797]	25/11/04	1,200	1,200	1,180	1,198	-12	-0.99	15,000	-
[6797]	25/10/31	1,217	1,222	1,210	1,210	-4	-0.33	2,600	-
[6797]	25/10/30	1,213	1,216	1,202	1,214	+3	+0.25	5,600	-
[6797]	25/10/29	1,221	1,226	1,211	1,211	-10	-0.82	3,400	-
[6797]	25/10/28	1,224	1,232	1,216	1,221	-3	-0.25	8,200	-
[6797]	25/10/27	1,223	1,230	1,223	1,224	0	0.00	8,200	-
[6797]	25/10/24	1,220	1,227	1,220	1,224	+8	+0.66	6,000	-
[6797]	25/10/23	1,214	1,216	1,210	1,216	+5	+0.41	1,800	-
[6797]	25/10/22	1,207	1,212	1,204	1,211	+5	+0.41	14,800	-
[6797]	25/10/21	1,187	1,208	1,178	1,206	+20	+1.69	9,600	-
[6797]	25/10/20	1,230	1,231	1,176	1,186	-41	-3.34	67,200	-
[6797]	25/10/17	1,231	1,236	1,226	1,227	-1	-0.08	6,400	-
[6797]	25/10/16	1,250	1,251	1,228	1,228	-23	-1.84	16,700	-
[6797]	25/10/15	1,245	1,264	1,245	1,251	-20	-1.57	14,000	-
[6797]	25/10/14	1,275	1,278	1,260	1,271	-12	-0.94	7,100	-
[6797]	25/10/10	1,295	1,295	1,283	1,283	-9	-0.70	1,600	-
[6797]	25/10/09	1,292	1,297	1,291	1,292	0	0.00	1,800	-
[6797]	25/10/08	1,286	1,292	1,286	1,292	+4	+0.31	1,900	-
[6797]	25/10/07	1,298	1,298	1,281	1,288	-6	-0.46	2,300	-
[6797]	25/10/06	1,297	1,299	1,290	1,294	+4	+0.31	5,900	-
[6797]	25/10/03	1,288	1,292	1,281	1,290	+9	+0.70	2,100	-
[6797]	25/10/02	1,288	1,292	1,280	1,281	+7	+0.55	1,500	-
[6797]	25/10/01	1,291	1,295	1,263	1,274	-21	-1.62	4,900	-
[6797]	25/09/30	1,321	1,330	1,290	1,295	-24	-1.82	2,900	-
[6797]	25/09/29	1,302	1,319	1,302	1,319	+27	+2.09	4,300	-
[6797]	25/09/26	1,292	1,295	1,290	1,292	+3	+0.23	1,800	-
[6797]	25/09/25	1,290	1,292	1,289	1,289	-1	-0.08	1,700	-
[6797]	25/09/24	1,301	1,301	1,288	1,290	-2	-0.15	4,000	-
[6797]	25/09/22	1,291	1,299	1,288	1,292	+4	+0.31	4,600	-
[6797]	25/09/19	1,313	1,313	1,286	1,288	-11	-0.85	6,100	-
[6797]	25/09/18	1,298	1,300	1,295	1,299	+6	+0.46	2,800	-
[6797]	25/09/17	1,316	1,316	1,293	1,293	-27	-2.05	2,400	-
[6797]	25/09/16	1,310	1,322	1,302	1,320	+8	+0.61	4,700	-
[6797]	25/09/12	1,314	1,320	1,310	1,312	-2	-0.15	1,500	-
[6797]	25/09/11	1,300	1,322	1,300	1,314	+5	+0.38	7,900	-
[6797]	25/09/10	1,294	1,318	1,283	1,309	+15	+1.16	6,200	-
[6797]	25/09/09	1,294	1,297	1,289	1,294	-4	-0.31	3,400	-
[6797]	25/09/08	1,299	1,304	1,291	1,298	+1	+0.08	2,900	-
[6797]	25/09/05	1,289	1,298	1,280	1,297	+9	+0.70	2,500	-