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
[6996]	26/10/29	2,252	2,329	2,186	2,264	0	+0.00	1,819,000	147,693,928,448
[6996]	26/10/28	2,260	2,282	2,227	2,264	+70.0	+3.19	670,600	147,693,928,448
[6996]	26/10/27	2,196	2,222	2,173	2,194	+70.0	+3.30	651,400	143,127,429,120
[6996]	26/10/26	2,114	2,170	2,085	2,124	0	+0.00	484,100	138,560,913,408
[6996]	26/10/23	2,115	2,129	2,026	2,124	-67.0	-3.06	746,800	138,560,913,408
[6996]	26/10/22	2,341	2,344	2,177	2,191	-101.0	-4.41	584,500	142,931,722,240
[6996]	26/10/21	2,298	2,329	2,280	2,292	+43.0	+1.91	578,700	149,520,531,456
[6996]	26/10/20	2,369	2,395	2,231	2,249	-108.0	-4.58	679,000	146,715,394,048
[6996]	26/10/19	2,354	2,360	2,280	2,357	+20.0	+0.86	922,300	153,760,858,112
[6996]	26/10/16	2,360	2,379	2,306	2,337	0	+0.00	595,100	152,456,151,040
[6996]	26/10/15	2,442	2,445	2,330	2,337	-241.0	-9.35	979,900	152,456,151,040
[6996]	26/10/14	2,580	2,638	2,572	2,578	-9.0	-0.35	494,000	173,134,970,880
[6996]	26/10/13	2,600	2,625	2,531	2,587	-56.0	-2.12	681,100	173,739,409,408
[6996]	26/10/09	2,607	2,665	2,583	2,643	-25.0	-0.94	743,200	177,500,291,072
[6996]	26/10/08	2,742	2,764	2,655	2,668	-74.0	-2.70	835,600	179,179,257,856
[6996]	26/10/07	2,715	2,754	2,685	2,742	+24.0	+0.88	748,700	184,148,983,808
[6996]	26/10/06	2,684	2,726	2,655	2,718	-10.0	-0.37	488,500	182,537,191,424
[6996]	26/10/05	2,741	2,777	2,710	2,728	+72.0	+2.71	673,200	183,208,771,584
[6996]	26/10/02	2,680	2,688	2,621	2,656	-22.0	-0.82	600,400	178,373,345,280
[6996]	26/10/01	2,578	2,682	2,578	2,678	+115.0	+4.49	890,200	179,850,838,016
[6996]	26/09/30	2,607	2,620	2,550	2,563	-27.0	-1.04	810,400	172,127,600,640
[6996]	26/09/29	2,565	2,597	2,553	2,590	+11.0	+0.43	577,400	173,940,883,456
[6996]	26/09/28	2,635	2,658	2,579	2,579	-32.0	-1.23	671,900	173,202,128,896
[6996]	26/09/25	2,621	2,645	2,579	2,611	-21.0	-0.80	680,900	175,351,201,792
[6996]	26/09/24	2,720	2,725	2,605	2,632	+50.0	+1.94	802,200	176,761,536,512
[6996]	26/09/18	2,609	2,619	2,555	2,582	+21.0	+0.82	776,000	173,403,602,944
[6996]	26/09/17	2,687	2,699	2,552	2,561	-95.0	-3.58	452,300	171,993,284,608
[6996]	26/09/16	2,577	2,656	2,559	2,656	+65.0	+2.51	510,900	178,373,345,280
[6996]	26/09/15	2,455	2,616	2,452	2,591	+86.0	+3.43	586,700	174,008,041,472
[6996]	26/09/14	2,494	2,525	2,434	2,505	-23.0	-0.91	782,100	168,232,386,560
[6996]	26/09/11	2,500	2,528	2,475	2,528	-79.0	-3.03	654,500	169,777,037,312
[6996]	26/09/10	2,540	2,623	2,480	2,607	+72.0	+2.84	741,600	175,082,569,728
[6996]	26/09/09	2,624	2,647	2,531	2,535	+61.0	+2.47	1,191,200	170,247,159,808
[6996]	26/09/08	2,653	2,653	2,474	2,474	-210.0	-7.82	808,200	166,150,471,680
[6996]	26/09/07	2,650	2,684	2,620	2,684	+84.0	+3.23	916,700	180,253,786,112
[6996]	26/09/04	2,528	2,624	2,484	2,600	+103.0	+4.12	1,365,000	174,612,463,616
[6996]	26/09/03	2,501	2,524	2,438	2,497	-104.0	-4.00	2,855,900	167,695,122,432
[6996]	26/09/02	2,698	2,720	2,601	2,601	-128.0	-4.69	923,800	174,679,621,632
[6996]	26/09/01	2,711	2,778	2,701	2,729	-31.0	-1.12	640,200	183,275,929,600
[6996]	26/08/31	2,639	2,773	2,635	2,760	+24.0	+0.88	738,400	185,357,844,480
[6996]	26/08/28	2,744	2,815	2,701	2,736	+92.0	+3.48	1,110,300	183,746,035,712
[6996]	26/08/27	2,706	2,746	2,606	2,644	-12.0	-0.45	749,500	177,567,449,088
[6996]	26/08/26	2,697	2,697	2,586	2,656	-16.0	-0.60	725,600	178,373,345,280
[6996]	26/08/25	2,652	2,675	2,607	2,672	+3.0	+0.11	542,000	179,447,889,920
[6996]	26/08/24	2,688	2,748	2,666	2,669	-28.0	-1.04	619,300	179,246,415,872
[6996]	26/08/21	2,672	2,713	2,641	2,697	-41.0	-1.50	688,800	181,126,856,704
[6996]	26/08/20	2,676	2,748	2,673	2,738	+39.0	+1.44	637,900	183,880,351,744
[6996]	26/08/19	2,738	2,801	2,683	2,699	-162.0	-5.66	1,029,300	181,261,172,736
[6996]	26/08/18	3,115	3,150	2,860	2,861	-139.0	-4.63	1,077,700	192,140,869,632
[6996]	26/08/17	2,965	3,025	2,921	3,000	+22.0	+0.74	507,100	201,475,915,776
[6996]	26/08/14	3,025	3,095	2,956	2,978	-57.0	-1.88	722,100	199,998,423,040
[6996]	26/08/13	2,981	3,055	2,965	3,035	+122.0	+4.19	854,200	203,826,479,104
[6996]	26/08/12	2,848	2,913	2,782	2,913	+50.0	+1.75	776,300	195,633,119,232
[6996]	26/08/10	2,890	2,952	2,844	2,863	-28.0	-0.97	923,900	192,275,185,664
[6996]	26/08/07	3,035	3,040	2,786	2,891	-93.0	-3.12	1,125,700	194,155,626,496
[6996]	26/08/06	3,140	3,165	2,944	2,984	-296.0	-9.02	2,449,300	200,401,387,520
[6996]	26/08/05	3,295	3,325	3,175	3,280	+255.0	+8.43	1,538,200	220,280,340,480
[6996]	26/08/04	2,999	3,070	2,933	3,025	+94.0	+3.21	1,216,100	203,154,882,560
[6996]	26/08/03	2,871	2,993	2,797	2,931	+2.0	+0.07	1,599,600	196,841,979,904
[6996]	26/07/31	2,791	2,998	2,729	2,929	+388.0	+15.27	2,527,600	196,707,663,872
[6996]	26/07/30	2,526	2,671	2,454	2,541	+15.0	+0.59	1,235,900	170,650,107,904
[6996]	26/07/29	2,717	2,760	2,451	2,526	-229.0	-8.31	1,258,800	169,642,721,280
[6996]	26/07/28	2,880	2,890	2,739	2,755	-245.0	-8.17	830,200	185,022,054,400
[6996]	26/07/27	3,070	3,080	2,921	3,000	-45.0	-1.48	918,000	201,475,915,776
[6996]	26/07/24	3,035	3,175	2,981	3,045	-35.0	-1.14	1,232,800	204,498,059,264
[6996]	26/07/23	3,115	3,125	3,025	3,080	0	+0.00	761,000	206,848,606,208
[6996]	26/07/22	3,180	3,215	3,055	3,080	+84.0	+2.80	1,018,500	206,848,606,208
[6996]	26/07/21	3,080	3,095	2,895	2,996	+32.0	+1.08	1,304,300	201,207,283,712
[6996]	26/07/17	3,030	3,075	2,875	2,964	-266	-8.24	1,757,200	-
[6996]	26/07/16	3,320	3,350	3,205	3,230	-20	-0.62	1,022,200	-
[6996]	26/07/15	3,270	3,280	3,190	3,250	-5	-0.15	1,039,800	-
[6996]	26/07/14	3,145	3,355	3,070	3,255	+55	+1.72	1,614,700	-
[6996]	26/07/13	3,480	3,540	3,200	3,200	-310	-8.83	1,450,200	-
[6996]	26/07/10	3,530	3,640	3,490	3,510	+30	+0.86	1,079,600	-
[6996]	26/07/09	3,570	3,660	3,410	3,480	-20	-0.57	1,465,500	-
[6996]	26/07/08	3,555	3,795	3,470	3,500	-125	-3.45	2,132,300	-
[6996]	26/07/07	4,000	4,000	3,605	3,625	-385	-9.60	2,097,900	-
[6996]	26/07/06	4,440	4,450	3,975	4,010	-425	-9.58	1,372,800	-
[6996]	26/07/03	3,875	4,455	3,850	4,435	+140	+3.26	1,335,500	-
[6996]	26/07/02	4,490	4,610	4,295	4,295	-475	-9.96	1,571,900	-
[6996]	26/07/01	4,290	4,840	4,230	4,770	+620	+14.94	1,970,200	-
[6996]	26/06/30	4,260	4,290	4,110	4,150	-85	-2.01	849,100	-
[6996]	26/06/29	4,230	4,295	4,055	4,235	-65	-1.51	844,600	-
[6996]	26/06/26	4,470	4,570	4,205	4,300	-215	-4.76	811,000	-
[6996]	26/06/25	4,380	4,640	4,380	4,515	+280	+6.61	1,109,700	-
[6996]	26/06/24	4,145	4,365	4,125	4,235	+25	+0.59	956,100	-
[6996]	26/06/23	4,545	4,590	4,210	4,210	-295	-6.55	904,900	-
[6996]	26/06/22	4,600	4,670	4,455	4,505	-130	-2.80	1,439,200	-
[6996]	26/06/19	4,900	4,965	4,600	4,635	-70	-1.49	1,643,700	-
[6996]	26/06/18	4,740	4,875	4,580	4,705	-50	-1.05	1,743,200	-
[6996]	26/06/17	4,080	4,835	4,075	4,755	+555	+13.21	2,297,600	-
[6996]	26/06/16	4,090	4,285	4,005	4,200	+130	+3.19	1,252,800	-
[6996]	26/06/15	3,930	4,120	3,800	4,070	+175	+4.49	1,554,700	-
[6996]	26/06/12	4,000	4,205	3,810	3,895	0	0.00	2,072,300	-
[6996]	26/06/11	3,850	4,070	3,745	3,895	-305	-7.26	2,769,900	-
[6996]	26/06/10	4,115	4,470	4,075	4,200	-85	-1.98	1,707,800	-
[6996]	26/06/09	4,185	4,315	4,005	4,285	+215	+5.28	1,477,700	-
[6996]	26/06/08	3,885	4,130	3,855	4,070	-305	-6.97	1,743,500	-
[6996]	26/06/05	3,905	4,490	3,850	4,375	+40	+0.92	2,193,600	-
[6996]	26/06/04	3,970	4,395	3,955	4,335	+370	+9.33	2,416,900	-
[6996]	26/06/03	3,820	4,030	3,735	3,965	+230	+6.16	1,539,900	-
[6996]	26/06/02	3,910	3,915	3,600	3,735	-235	-5.92	1,795,600	-
[6996]	26/06/01	3,760	4,290	3,700	3,970	+200	+5.31	3,067,200	-
[6996]	26/05/29	3,630	3,865	3,530	3,770	+230	+6.50	1,868,300	-
[6996]	26/05/28	3,450	3,660	3,375	3,540	+160	+4.73	1,534,000	-
[6996]	26/05/27	3,720	3,730	3,360	3,380	-370	-9.87	1,665,800	-
[6996]	26/05/26	3,650	3,790	3,535	3,750	+95	+2.60	1,459,400	-
[6996]	26/05/25	3,425	3,800	3,410	3,655	+300	+8.94	2,295,900	-
[6996]	26/05/22	3,145	3,420	3,130	3,355	+230	+7.36	1,068,100	-
[6996]	26/05/21	3,080	3,190	3,040	3,125	+35	+1.13	1,184,500	-
[6996]	26/05/20	2,931	3,130	2,845	3,090	+171	+5.86	1,582,200	-
[6996]	26/05/19	2,822	2,960	2,822	2,919	+47	+1.64	983,300	-
[6996]	26/05/18	2,842	2,971	2,819	2,872	+130	+4.74	1,543,600	-
[6996]	26/05/15	2,925	2,959	2,708	2,742	-125	-4.36	790,700	-
[6996]	26/05/14	2,820	2,928	2,808	2,867	+59	+2.10	664,400	-
[6996]	26/05/13	2,771	2,843	2,729	2,808	+27	+0.97	810,200	-
[6996]	26/05/12	2,758	2,840	2,737	2,781	+81	+3.00	728,000	-
[6996]	26/05/11	2,494	2,755	2,421	2,700	+206	+8.26	1,914,800	-
[6996]	26/05/08	2,477	2,564	2,428	2,494	-27	-1.07	1,118,600	-
[6996]	26/05/07	2,424	2,578	2,413	2,521	+186	+7.97	1,198,100	-
[6996]	26/05/01	2,380	2,423	2,304	2,335	-86	-3.55	588,300	-
[6996]	26/04/30	2,343	2,496	2,343	2,421	+98	+4.22	692,900	-
[6996]	26/04/28	2,277	2,328	2,261	2,323	+32	+1.40	426,900	-
[6996]	26/04/27	2,294	2,345	2,214	2,291	-32	-1.38	686,000	-
[6996]	26/04/24	2,126	2,325	2,123	2,323	+203	+9.58	785,300	-
[6996]	26/04/23	2,161	2,189	2,074	2,120	-58	-2.66	390,400	-
[6996]	26/04/22	2,179	2,189	2,142	2,178	-1	-0.05	247,500	-
[6996]	26/04/21	2,190	2,196	2,151	2,179	+19	+0.88	251,300	-
[6996]	26/04/20	2,162	2,195	2,131	2,160	-15	-0.69	282,600	-
[6996]	26/04/17	2,185	2,198	2,163	2,175	-10	-0.46	283,700	-
[6996]	26/04/16	2,100	2,187	2,092	2,185	+107	+5.15	440,200	-
[6996]	26/04/15	2,071	2,134	2,056	2,078	+41	+2.01	518,300	-
[6996]	26/04/14	2,039	2,057	2,025	2,037	+38	+1.90	240,000	-
[6996]	26/04/13	1,976	2,020	1,973	1,999	-1	-0.05	239,600	-
[6996]	26/04/10	1,989	2,029	1,987	2,000	+28	+1.42	193,000	-
[6996]	26/04/09	1,972	1,983	1,938	1,972	-20	-1.00	234,600	-
[6996]	26/04/08	1,967	1,992	1,924	1,992	+134	+7.21	253,400	-
[6996]	26/04/07	1,849	1,868	1,840	1,858	+11	+0.60	184,800	-
[6996]	26/04/06	1,815	1,862	1,810	1,847	+34	+1.88	262,700	-
[6996]	26/04/03	1,820	1,831	1,802	1,813	+32	+1.80	136,500	-
[6996]	26/04/02	1,827	1,845	1,758	1,781	-33	-1.82	265,800	-
[6996]	26/04/01	1,795	1,822	1,774	1,814	+99	+5.77	296,500	-
[6996]	26/03/31	1,656	1,756	1,648	1,715	-49	-2.78	371,900	-
[6996]	26/03/30	1,712	1,764	1,705	1,764	-97	-5.21	436,300	-
[6996]	26/03/27	1,843	1,881	1,820	1,861	-35	-1.85	256,300	-
[6996]	26/03/26	1,897	1,926	1,862	1,896	0	0.00	203,100	-
[6996]	26/03/25	1,856	1,903	1,856	1,896	+64	+3.49	218,500	-
[6996]	26/03/24	1,850	1,892	1,800	1,832	+67	+3.80	257,300	-
[6996]	26/03/23	1,790	1,800	1,739	1,765	-130	-6.86	429,900	-
[6996]	26/03/19	1,877	1,940	1,870	1,895	-100	-5.01	419,800	-
[6996]	26/03/18	1,967	2,000	1,945	1,995	+26	+1.32	348,900	-
[6996]	26/03/17	1,952	1,992	1,900	1,969	+66	+3.47	459,200	-
[6996]	26/03/16	1,870	1,911	1,851	1,903	+10	+0.53	332,900	-
[6996]	26/03/13	1,814	1,950	1,814	1,893	+13	+0.69	614,900	-
[6996]	26/03/12	1,896	1,933	1,870	1,880	-25	-1.31	277,600	-
[6996]	26/03/11	1,915	1,938	1,905	1,905	+16	+0.85	215,200	-
[6996]	26/03/10	1,870	1,908	1,852	1,889	+50	+2.72	229,400	-
[6996]	26/03/09	1,804	1,847	1,767	1,839	-125	-6.36	330,200	-
[6996]	26/03/06	1,901	1,964	1,901	1,964	-17	-0.86	253,000	-
[6996]	26/03/05	1,982	2,012	1,954	1,981	+69	+3.61	365,100	-
[6996]	26/03/04	1,960	2,007	1,877	1,912	-129	-6.32	423,300	-
[6996]	26/03/03	2,131	2,158	2,026	2,041	-105	-4.89	353,100	-
[6996]	26/03/02	2,100	2,166	2,086	2,146	-11	-0.51	328,600	-
[6996]	26/02/27	2,115	2,174	2,108	2,157	-18	-0.83	329,600	-
[6996]	26/02/26	2,216	2,225	2,156	2,175	-36	-1.63	481,500	-
[6996]	26/02/25	2,190	2,237	2,146	2,211	+22	+1.01	392,200	-
[6996]	26/02/24	2,111	2,220	2,100	2,189	+101	+4.84	431,500	-
[6996]	26/02/20	2,099	2,120	2,073	2,088	-12	-0.57	242,900	-
[6996]	26/02/19	2,072	2,105	2,044	2,100	+25	+1.20	279,100	-
[6996]	26/02/18	2,060	2,080	2,035	2,075	+31	+1.52	495,500	-
[6996]	26/02/17	1,995	2,077	1,987	2,044	+44	+2.20	429,700	-
[6996]	26/02/16	1,983	2,021	1,975	2,000	+47	+2.41	382,600	-
[6996]	26/02/13	1,935	1,988	1,922	1,953	+29	+1.51	378,700	-
[6996]	26/02/12	1,962	1,984	1,924	1,924	-58	-2.93	413,400	-
[6996]	26/02/10	1,875	1,990	1,872	1,982	+147	+8.01	688,900	-
[6996]	26/02/09	1,840	1,899	1,789	1,835	+155	+9.23	1,047,600	-
[6996]	26/02/06	1,657	1,685	1,640	1,680	+8	+0.48	381,000	-
[6996]	26/02/05	1,720	1,723	1,665	1,672	-17	-1.01	283,200	-
[6996]	26/02/04	1,704	1,714	1,672	1,689	-19	-1.11	403,800	-
[6996]	26/02/03	1,689	1,724	1,673	1,708	+46	+2.77	481,200	-
[6996]	26/02/02	1,687	1,741	1,658	1,662	-20	-1.19	299,100	-
[6996]	26/01/30	1,668	1,702	1,656	1,682	+29	+1.75	231,300	-
[6996]	26/01/29	1,665	1,685	1,644	1,653	-3	-0.18	342,200	-
[6996]	26/01/28	1,669	1,671	1,628	1,656	-13	-0.78	282,600	-
[6996]	26/01/27	1,660	1,678	1,647	1,669	-1	-0.06	206,600	-
[6996]	26/01/26	1,695	1,706	1,670	1,670	-71	-4.08	275,300	-
[6996]	26/01/23	1,734	1,763	1,714	1,741	-32	-1.80	328,000	-
[6996]	26/01/22	1,671	1,782	1,671	1,773	+96	+5.72	526,700	-
[6996]	26/01/21	1,689	1,692	1,655	1,677	-13	-0.77	173,400	-
[6996]	26/01/20	1,710	1,714	1,669	1,690	-31	-1.80	292,900	-
[6996]	26/01/19	1,698	1,730	1,679	1,721	+4	+0.23	209,100	-
[6996]	26/01/16	1,670	1,730	1,651	1,717	+50	+3.00	377,600	-
[6996]	26/01/15	1,652	1,668	1,636	1,667	+15	+0.91	240,500	-
[6996]	26/01/14	1,630	1,658	1,627	1,652	+45	+2.80	275,100	-
[6996]	26/01/13	1,599	1,633	1,597	1,607	+43	+2.75	382,100	-
[6996]	26/01/09	1,573	1,587	1,553	1,564	-8	-0.51	309,400	-
[6996]	26/01/08	1,635	1,644	1,571	1,572	-76	-4.61	531,800	-
[6996]	26/01/07	1,614	1,651	1,611	1,648	+18	+1.10	391,500	-
[6996]	26/01/06	1,674	1,674	1,622	1,630	-27	-1.63	480,300	-
[6996]	26/01/05	1,650	1,670	1,640	1,657	+21	+1.28	318,900	-
[6996]	25/12/30	1,652	1,656	1,630	1,636	-28	-1.68	260,500	-
[6996]	25/12/29	1,680	1,689	1,654	1,664	-18	-1.07	272,500	-
[6996]	25/12/26	1,670	1,690	1,658	1,682	+6	+0.36	241,900	-
[6996]	25/12/25	1,652	1,678	1,652	1,676	+24	+1.45	147,600	-
[6996]	25/12/24	1,645	1,667	1,645	1,652	+4	+0.24	312,200	-
[6996]	25/12/23	1,658	1,680	1,633	1,648	-31	-1.85	407,400	-
[6996]	25/12/22	1,613	1,685	1,602	1,679	+96	+6.06	393,700	-
[6996]	25/12/19	1,593	1,611	1,575	1,583	-22	-1.37	419,600	-
[6996]	25/12/18	1,588	1,626	1,586	1,605	0	0.00	301,100	-
[6996]	25/12/17	1,561	1,622	1,553	1,605	+29	+1.84	479,300	-
[6996]	25/12/16	1,614	1,625	1,573	1,576	-78	-4.72	464,900	-
[6996]	25/12/15	1,635	1,665	1,610	1,654	-43	-2.53	502,000	-
[6996]	25/12/12	1,670	1,708	1,618	1,697	+45	+2.72	840,700	-
[6996]	25/12/11	1,687	1,688	1,638	1,652	-31	-1.84	429,000	-
[6996]	25/12/10	1,743	1,758	1,678	1,683	-57	-3.28	537,100	-
[6996]	25/12/09	1,718	1,749	1,705	1,740	+21	+1.22	398,600	-
[6996]	25/12/08	1,700	1,729	1,698	1,719	+26	+1.54	428,200	-
[6996]	25/12/05	1,670	1,715	1,664	1,693	0	0.00	455,900	-
[6996]	25/12/04	1,703	1,730	1,685	1,693	-4	-0.24	527,400	-
[6996]	25/12/03	1,699	1,714	1,683	1,697	+19	+1.13	498,700	-
[6996]	25/12/02	1,682	1,738	1,671	1,678	-9	-0.53	527,400	-
[6996]	25/12/01	1,670	1,710	1,668	1,687	+38	+2.30	565,900	-
[6996]	25/11/28	1,607	1,649	1,607	1,649	+65	+4.10	519,400	-
[6996]	25/11/27	1,570	1,599	1,556	1,584	+25	+1.60	353,900	-
[6996]	25/11/26	1,558	1,564	1,538	1,559	-4	-0.26	358,700	-
[6996]	25/11/25	1,531	1,580	1,524	1,563	+78	+5.25	589,200	-
[6996]	25/11/21	1,499	1,527	1,472	1,485	-54	-3.51	692,600	-
[6996]	25/11/20	1,516	1,546	1,502	1,539	+79	+5.41	1,199,800	-
[6996]	25/11/19	1,464	1,509	1,441	1,460	+7	+0.48	932,100	-
[6996]	25/11/18	1,459	1,514	1,429	1,453	+144	+11.00	2,574,800	-
[6996]	25/11/17	1,313	1,323	1,304	1,309	+12	+0.93	365,100	-
[6996]	25/11/14	1,276	1,313	1,274	1,297	+3	+0.23	477,600	-
[6996]	25/11/13	1,293	1,294	1,279	1,294	+13	+1.01	272,000	-
[6996]	25/11/12	1,259	1,291	1,257	1,281	+33	+2.64	528,000	-
[6996]	25/11/11	1,269	1,271	1,244	1,248	0	0.00	416,400	-
[6996]	25/11/10	1,259	1,267	1,236	1,248	-18	-1.42	573,300	-
[6996]	25/11/07	1,252	1,274	1,244	1,266	+16	+1.28	961,800	-
[6996]	25/11/06	1,312	1,312	1,213	1,250	-268	-17.65	3,043,500	-
[6996]	25/11/05	1,500	1,520	1,430	1,518	-22	-1.43	840,300	-
[6996]	25/11/04	1,543	1,578	1,540	1,540	-10	-0.65	470,900	-
[6996]	25/10/31	1,543	1,550	1,514	1,550	+26	+1.71	359,700	-
[6996]	25/10/30	1,517	1,533	1,508	1,524	+22	+1.46	631,700	-
[6996]	25/10/29	1,533	1,533	1,502	1,502	-21	-1.38	281,900	-
[6996]	25/10/28	1,559	1,571	1,521	1,523	-51	-3.24	292,000	-
[6996]	25/10/27	1,580	1,587	1,557	1,574	+48	+3.15	511,700	-
[6996]	25/10/24	1,505	1,538	1,505	1,526	+24	+1.60	449,900	-
[6996]	25/10/23	1,498	1,508	1,477	1,502	-2	-0.13	284,100	-
[6996]	25/10/22	1,489	1,504	1,475	1,504	+9	+0.60	393,600	-
[6996]	25/10/21	1,503	1,515	1,489	1,495	-1	-0.07	376,900	-
[6996]	25/10/20	1,495	1,499	1,486	1,496	+28	+1.91	340,800	-
[6996]	25/10/17	1,478	1,494	1,468	1,468	-12	-0.81	281,600	-
[6996]	25/10/16	1,517	1,520	1,460	1,480	+53	+3.71	600,800	-
[6996]	25/10/15	1,404	1,437	1,397	1,427	+47	+3.41	351,500	-
[6996]	25/10/14	1,403	1,427	1,374	1,380	-53	-3.70	385,500	-
[6996]	25/10/10	1,457	1,461	1,427	1,433	-40	-2.72	265,700	-
[6996]	25/10/09	1,465	1,480	1,455	1,473	+16	+1.10	285,600	-
[6996]	25/10/08	1,450	1,466	1,446	1,457	+3	+0.21	278,900	-
[6996]	25/10/07	1,439	1,477	1,434	1,454	+29	+2.04	362,800	-
[6996]	25/10/06	1,431	1,460	1,421	1,425	+13	+0.92	349,000	-
[6996]	25/10/03	1,404	1,418	1,389	1,412	-18	-1.26	268,000	-
[6996]	25/10/02	1,420	1,438	1,408	1,430	+13	+0.92	269,000	-
[6996]	25/10/01	1,472	1,472	1,416	1,417	-65	-4.39	303,800	-
[6996]	25/09/30	1,489	1,502	1,480	1,482	+11	+0.75	341,800	-
[6996]	25/09/29	1,497	1,500	1,471	1,471	-18	-1.21	278,900	-
[6996]	25/09/26	1,487	1,493	1,476	1,489	+2	+0.13	276,400	-
[6996]	25/09/25	1,486	1,494	1,475	1,487	+1	+0.07	254,700	-
[6996]	25/09/24	1,475	1,493	1,466	1,486	+19	+1.30	472,600	-
[6996]	25/09/22	1,440	1,478	1,440	1,467	+31	+2.16	267,800	-
[6996]	25/09/19	1,450	1,468	1,429	1,436	-14	-0.97	356,300	-
[6996]	25/09/18	1,427	1,457	1,415	1,450	+19	+1.33	333,200	-
[6996]	25/09/17	1,436	1,453	1,426	1,431	-11	-0.76	311,700	-
[6996]	25/09/16	1,402	1,448	1,402	1,442	+40	+2.85	484,600	-
[6996]	25/09/12	1,388	1,408	1,379	1,402	+6	+0.43	240,400	-
[6996]	25/09/11	1,385	1,396	1,380	1,396	+17	+1.23	137,900	-
[6996]	25/09/10	1,388	1,388	1,366	1,379	-6	-0.43	125,900	-
[6996]	25/09/09	1,394	1,402	1,373	1,385	-9	-0.65	246,000	-
[6996]	25/09/08	1,400	1,408	1,390	1,394	-3	-0.21	149,600	-
[6996]	25/09/05	1,376	1,402	1,376	1,397	+36	+2.65	282,000	-