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
[6997]	26/10/29	1,709	1,785	1,643	1,742	+33.0	+1.93	1,785,300	47,714,775,040
[6997]	26/10/28	1,676	1,718	1,657	1,709	+73.0	+4.46	838,300	46,810,877,952
[6997]	26/10/27	1,602	1,673	1,595	1,636	+73.0	+4.67	847,500	44,811,350,016
[6997]	26/10/26	1,591	1,643	1,552	1,563	-16.0	-1.01	853,900	42,811,822,080
[6997]	26/10/23	1,568	1,591	1,488	1,579	-45.0	-2.77	1,319,400	43,250,073,600
[6997]	26/10/22	1,737	1,748	1,612	1,624	-105.0	-6.07	868,800	44,482,658,304
[6997]	26/10/21	1,714	1,750	1,681	1,729	+55.0	+3.29	763,100	47,358,693,376
[6997]	26/10/20	1,755	1,779	1,661	1,674	-107.0	-6.01	735,300	45,852,200,960
[6997]	26/10/19	1,729	1,787	1,708	1,781	-50.0	-2.73	784,500	48,783,015,936
[6997]	26/10/16	1,882	1,882	1,800	1,831	-25.0	-1.35	829,000	50,152,554,496
[6997]	26/10/15	1,969	1,969	1,828	1,856	-193.0	-9.42	1,447,500	50,837,323,776
[6997]	26/10/14	2,109	2,168	2,044	2,049	-51.0	-2.43	768,800	56,123,748,352
[6997]	26/10/13	2,143	2,177	2,075	2,100	-87.0	-3.98	997,300	57,520,680,960
[6997]	26/10/09	2,170	2,226	2,158	2,187	-60.0	-2.67	746,900	59,903,680,512
[6997]	26/10/08	2,311	2,370	2,247	2,247	-108.0	-4.59	897,800	61,547,126,784
[6997]	26/10/07	2,413	2,425	2,318	2,355	-45.0	-1.88	845,600	64,505,335,808
[6997]	26/10/06	2,420	2,452	2,357	2,400	-65.0	-2.64	853,200	65,737,920,512
[6997]	26/10/05	2,443	2,526	2,412	2,465	+122.0	+5.21	1,715,700	67,518,320,640
[6997]	26/10/02	2,430	2,463	2,334	2,343	-105.0	-4.29	1,669,100	64,176,644,096
[6997]	26/10/01	2,430	2,480	2,413	2,448	+15.0	+0.62	1,183,100	67,052,679,168
[6997]	26/09/30	2,511	2,542	2,408	2,433	-78.0	-3.11	1,611,700	66,641,817,600
[6997]	26/09/29	2,451	2,534	2,441	2,511	+46.0	+1.87	1,265,600	68,778,295,296
[6997]	26/09/28	2,558	2,617	2,447	2,465	-135.0	-5.19	1,414,800	67,518,320,640
[6997]	26/09/25	2,552	2,651	2,525	2,600	-195.0	-6.98	1,724,800	71,216,078,848
[6997]	26/09/24	2,837	2,884	2,790	2,795	+8.0	+0.29	797,000	76,557,287,424
[6997]	26/09/18	2,800	2,820	2,735	2,787	+54.0	+1.98	936,800	76,338,159,616
[6997]	26/09/17	2,867	2,898	2,712	2,733	-117.0	-4.11	575,900	74,859,053,056
[6997]	26/09/16	2,744	2,857	2,740	2,850	+56.0	+2.00	546,800	78,063,779,840
[6997]	26/09/15	2,576	2,813	2,576	2,794	+190.0	+7.30	898,700	76,529,893,376
[6997]	26/09/14	2,525	2,604	2,504	2,604	-70.0	-2.62	1,178,600	71,325,646,848
[6997]	26/09/11	2,686	2,721	2,644	2,674	-162.0	-5.71	844,600	73,243,000,832
[6997]	26/09/10	2,766	2,862	2,665	2,836	+105.0	+3.84	994,200	77,680,312,320
[6997]	26/09/09	2,850	2,970	2,731	2,731	+103.0	+3.92	1,588,700	74,804,273,152
[6997]	26/09/08	2,822	2,844	2,628	2,628	-244.0	-8.50	901,100	71,983,022,080
[6997]	26/09/07	2,840	2,879	2,756	2,872	+129.0	+4.70	722,100	78,666,375,168
[6997]	26/09/04	2,652	2,791	2,643	2,743	+101.0	+3.82	898,700	75,132,960,768
[6997]	26/09/03	2,769	2,781	2,637	2,642	-111.0	-4.03	1,294,800	72,366,489,600
[6997]	26/09/02	2,830	2,866	2,751	2,753	-183.0	-6.23	712,800	75,406,868,480
[6997]	26/09/01	2,911	3,025	2,880	2,936	0	+0.00	996,100	80,419,389,440
[6997]	26/08/31	2,768	2,956	2,756	2,936	+112.0	+3.97	906,600	80,419,389,440
[6997]	26/08/28	2,800	2,895	2,761	2,824	+123.0	+4.55	1,062,100	77,351,616,512
[6997]	26/08/27	2,820	2,858	2,654	2,701	+10.0	+0.37	738,200	73,982,550,016
[6997]	26/08/26	2,690	2,707	2,631	2,691	-7.0	-0.26	469,400	73,708,642,304
[6997]	26/08/25	2,699	2,707	2,631	2,698	+6.0	+0.22	473,300	73,900,376,064
[6997]	26/08/24	2,698	2,802	2,673	2,692	-55.0	-2.00	714,800	73,736,036,352
[6997]	26/08/21	2,716	2,775	2,701	2,747	-39.0	-1.40	588,800	75,242,528,768
[6997]	26/08/20	2,718	2,806	2,689	2,786	+36.0	+1.31	771,400	76,310,765,568
[6997]	26/08/19	2,804	2,893	2,721	2,750	-250.0	-8.33	1,311,900	75,324,702,720
[6997]	26/08/18	3,195	3,275	2,966	3,000	-150.0	-4.76	791,800	82,172,403,712
[6997]	26/08/17	3,195	3,200	3,060	3,150	-15.0	-0.47	421,700	86,281,019,392
[6997]	26/08/14	3,150	3,225	3,100	3,165	+85.0	+2.76	760,400	86,691,880,960
[6997]	26/08/13	3,050	3,160	3,025	3,080	+124.0	+4.19	876,100	84,363,665,408
[6997]	26/08/12	2,852	2,976	2,811	2,956	+56.0	+1.93	1,182,300	80,933,421,056
[6997]	26/08/10	2,830	2,979	2,730	2,900	-260.0	-8.23	2,355,000	79,400,181,760
[6997]	26/08/07	3,280	3,285	2,997	3,160	-80.0	-2.47	795,600	86,518,816,768
[6997]	26/08/06	3,365	3,365	3,185	3,240	-310.0	-8.73	922,200	88,709,169,152
[6997]	26/08/05	3,385	3,565	3,325	3,550	+305.0	+9.40	1,009,200	97,196,769,280
[6997]	26/08/04	3,190	3,305	3,145	3,245	+35.0	+1.09	812,600	88,846,065,664
[6997]	26/08/03	2,988	3,250	2,946	3,210	+90.0	+2.88	1,272,400	87,887,781,888
[6997]	26/07/31	2,928	3,130	2,819	3,120	+492.0	+18.72	2,390,400	85,423,644,672
[6997]	26/07/30	2,571	2,775	2,515	2,628	+58.0	+2.26	1,686,700	71,952,990,208
[6997]	26/07/29	2,860	2,881	2,466	2,570	-256.0	-9.06	1,494,000	70,364,987,392
[6997]	26/07/28	3,010	3,010	2,788	2,826	-374.0	-11.69	1,108,400	77,374,103,552
[6997]	26/07/27	3,310	3,325	3,075	3,200	-40.0	-1.23	616,400	87,613,988,864
[6997]	26/07/24	3,255	3,375	3,185	3,240	-50.0	-1.52	715,000	88,709,169,152
[6997]	26/07/23	3,350	3,430	3,275	3,290	-55.0	-1.64	549,000	90,078,134,272
[6997]	26/07/22	3,370	3,510	3,285	3,345	+245.0	+7.90	1,045,200	91,583,995,904
[6997]	26/07/21	3,220	3,220	2,990	3,100	-60.0	-1.90	1,251,400	84,876,050,432
[6997]	26/07/17	3,350	3,375	3,025	3,160	-470	-12.95	1,454,800	-
[6997]	26/07/16	3,855	3,900	3,615	3,630	-70	-1.89	1,171,600	-
[6997]	26/07/15	3,640	3,735	3,585	3,700	+35	+0.95	1,091,700	-
[6997]	26/07/14	3,600	3,710	3,425	3,665	+10	+0.27	1,453,400	-
[6997]	26/07/13	4,025	4,130	3,620	3,655	-310	-7.82	1,261,900	-
[6997]	26/07/10	3,960	4,140	3,935	3,965	+45	+1.15	1,029,900	-
[6997]	26/07/09	3,950	4,080	3,815	3,920	0	0.00	1,026,900	-
[6997]	26/07/08	4,180	4,480	3,920	3,920	-330	-7.76	2,126,200	-
[6997]	26/07/07	4,905	4,905	4,215	4,250	-770	-15.34	1,956,100	-
[6997]	26/07/06	5,500	5,550	5,020	5,020	-550	-9.87	1,365,000	-
[6997]	26/07/03	4,980	5,600	4,745	5,570	+430	+8.37	1,361,300	-
[6997]	26/07/02	5,600	5,620	5,140	5,140	-650	-11.23	1,062,600	-
[6997]	26/07/01	5,560	5,900	5,480	5,790	+300	+5.46	1,057,600	-
[6997]	26/06/30	5,600	5,650	5,340	5,490	-100	-1.79	776,400	-
[6997]	26/06/29	5,590	5,870	5,350	5,590	0	0.00	1,593,600	-
[6997]	26/06/26	5,780	6,100	5,470	5,590	-390	-6.52	1,147,300	-
[6997]	26/06/25	5,680	6,180	5,520	5,980	+620	+11.57	1,974,600	-
[6997]	26/06/24	5,340	6,090	5,240	5,360	+20	+0.37	1,651,500	-
[6997]	26/06/23	5,990	6,040	5,330	5,340	-470	-8.09	1,038,900	-
[6997]	26/06/22	6,000	6,190	5,590	5,810	+140	+2.47	1,595,400	-
[6997]	26/06/19	5,630	5,940	5,380	5,670	+140	+2.53	1,553,000	-
[6997]	26/06/18	5,160	5,690	5,110	5,530	+290	+5.53	2,435,500	-
[6997]	26/06/17	4,480	5,240	4,350	5,240	+700	+15.42	1,138,700	-
[6997]	26/06/16	4,720	4,800	4,505	4,540	-250	-5.22	1,247,100	-
[6997]	26/06/15	4,360	4,790	4,085	4,790	+615	+14.73	1,541,200	-
[6997]	26/06/12	4,250	4,545	4,070	4,175	+65	+1.58	1,795,700	-
[6997]	26/06/11	3,995	4,225	3,890	4,110	-135	-3.18	1,649,100	-
[6997]	26/06/10	4,355	4,420	4,050	4,245	-320	-7.01	1,359,000	-
[6997]	26/06/09	4,675	4,740	4,270	4,565	+30	+0.66	1,614,200	-
[6997]	26/06/08	4,490	4,730	4,280	4,535	-445	-8.94	1,804,100	-
[6997]	26/06/05	4,525	5,160	4,385	4,980	+35	+0.71	1,442,800	-
[6997]	26/06/04	4,570	5,130	4,510	4,945	+105	+2.17	1,291,200	-
[6997]	26/06/03	4,790	5,020	4,450	4,840	+55	+1.15	2,333,100	-
[6997]	26/06/02	5,650	5,670	4,635	4,785	-835	-14.86	3,239,900	-
[6997]	26/06/01	5,070	5,740	4,870	5,620	+540	+10.63	3,649,900	-
[6997]	26/05/29	4,800	5,080	4,665	5,080	+700	+15.98	2,453,900	-
[6997]	26/05/28	3,725	4,380	3,685	4,380	+515	+13.32	2,223,900	-
[6997]	26/05/27	4,180	4,210	3,630	3,865	-255	-6.19	1,714,800	-
[6997]	26/05/26	4,010	4,175	3,810	4,120	+55	+1.35	2,169,100	-
[6997]	26/05/25	3,600	4,065	3,595	4,065	+700	+20.80	1,168,700	-
[6997]	26/05/22	2,973	3,425	2,973	3,365	+442	+15.12	2,192,100	-
[6997]	26/05/21	3,045	3,110	2,834	2,923	-68	-2.27	841,800	-
[6997]	26/05/20	3,030	3,110	2,926	2,991	-64	-2.09	717,100	-
[6997]	26/05/19	2,894	3,080	2,890	3,055	+111	+3.77	1,164,000	-
[6997]	26/05/18	2,995	3,120	2,869	2,944	-52	-1.74	1,004,100	-
[6997]	26/05/15	3,485	3,550	2,980	2,996	-419	-12.27	1,608,000	-
[6997]	26/05/14	3,250	3,540	3,230	3,415	+235	+7.39	1,043,000	-
[6997]	26/05/13	3,140	3,205	3,065	3,180	-20	-0.63	548,800	-
[6997]	26/05/12	3,235	3,300	3,110	3,200	+30	+0.95	540,600	-
[6997]	26/05/11	3,230	3,300	3,100	3,170	+10	+0.32	970,400	-
[6997]	26/05/08	2,919	3,255	2,873	3,160	+200	+6.76	1,252,600	-
[6997]	26/05/07	2,751	3,140	2,736	2,960	+309	+11.66	1,097,100	-
[6997]	26/05/01	2,610	2,670	2,549	2,651	-9	-0.34	619,700	-
[6997]	26/04/30	2,412	2,741	2,397	2,660	+198	+8.04	1,261,600	-
[6997]	26/04/28	2,299	2,462	2,277	2,462	+141	+6.07	724,800	-
[6997]	26/04/27	2,304	2,397	2,205	2,321	+26	+1.13	996,100	-
[6997]	26/04/24	2,256	2,350	2,224	2,295	+52	+2.32	971,400	-
[6997]	26/04/23	2,451	2,454	2,186	2,243	-207	-8.45	1,177,100	-
[6997]	26/04/22	2,346	2,457	2,292	2,450	+96	+4.08	754,500	-
[6997]	26/04/21	2,400	2,494	2,354	2,354	-30	-1.26	1,045,000	-
[6997]	26/04/20	2,215	2,484	2,169	2,384	+141	+6.29	1,301,900	-
[6997]	26/04/17	2,218	2,277	2,102	2,243	-22	-0.97	1,257,900	-
[6997]	26/04/16	2,082	2,290	2,057	2,265	+210	+10.22	1,142,300	-
[6997]	26/04/15	1,974	2,074	1,965	2,055	+113	+5.82	947,900	-
[6997]	26/04/14	1,780	1,958	1,780	1,942	+180	+10.22	896,900	-
[6997]	26/04/13	1,650	1,769	1,637	1,762	+102	+6.14	498,100	-
[6997]	26/04/10	1,664	1,718	1,656	1,660	+14	+0.85	447,100	-
[6997]	26/04/09	1,650	1,669	1,612	1,646	-22	-1.32	373,700	-
[6997]	26/04/08	1,543	1,668	1,543	1,668	+164	+10.90	572,200	-
[6997]	26/04/07	1,494	1,517	1,483	1,504	+17	+1.14	199,000	-
[6997]	26/04/06	1,463	1,500	1,463	1,487	+13	+0.88	200,200	-
[6997]	26/04/03	1,471	1,497	1,462	1,474	+15	+1.03	190,300	-
[6997]	26/04/02	1,499	1,522	1,448	1,459	-37	-2.47	345,600	-
[6997]	26/04/01	1,475	1,497	1,451	1,496	+76	+5.35	346,500	-
[6997]	26/03/31	1,411	1,464	1,391	1,420	-49	-3.34	399,500	-
[6997]	26/03/30	1,454	1,537	1,442	1,469	+15	+1.03	1,029,700	-
[6997]	26/03/27	1,420	1,458	1,411	1,454	-16	-1.09	201,700	-
[6997]	26/03/26	1,470	1,477	1,442	1,470	+10	+0.68	160,500	-
[6997]	26/03/25	1,460	1,486	1,455	1,460	+58	+4.14	194,300	-
[6997]	26/03/24	1,435	1,447	1,382	1,402	+26	+1.89	289,500	-
[6997]	26/03/23	1,428	1,428	1,375	1,376	-127	-8.45	454,600	-
[6997]	26/03/19	1,531	1,549	1,502	1,503	-106	-6.59	360,500	-
[6997]	26/03/18	1,584	1,615	1,573	1,609	+65	+4.21	258,900	-
[6997]	26/03/17	1,574	1,586	1,522	1,544	+10	+0.65	266,800	-
[6997]	26/03/16	1,495	1,545	1,486	1,534	+9	+0.59	352,100	-
[6997]	26/03/13	1,515	1,539	1,499	1,525	-30	-1.93	274,100	-
[6997]	26/03/12	1,605	1,641	1,545	1,555	-69	-4.25	338,600	-
[6997]	26/03/11	1,620	1,666	1,611	1,624	+18	+1.12	293,200	-
[6997]	26/03/10	1,576	1,621	1,573	1,606	+82	+5.38	292,800	-
[6997]	26/03/09	1,538	1,550	1,476	1,524	-164	-9.72	572,800	-
[6997]	26/03/06	1,660	1,708	1,635	1,688	-12	-0.71	284,100	-
[6997]	26/03/05	1,709	1,753	1,670	1,700	+71	+4.36	478,400	-
[6997]	26/03/04	1,656	1,724	1,590	1,629	-100	-5.78	528,600	-
[6997]	26/03/03	1,858	1,877	1,723	1,729	-131	-7.04	349,500	-
[6997]	26/03/02	1,808	1,883	1,797	1,860	-28	-1.48	308,500	-
[6997]	26/02/27	1,801	1,889	1,781	1,888	+91	+5.06	367,000	-
[6997]	26/02/26	1,824	1,837	1,770	1,797	-29	-1.59	347,400	-
[6997]	26/02/25	1,790	1,857	1,736	1,826	+51	+2.87	451,800	-
[6997]	26/02/24	1,686	1,800	1,674	1,775	+100	+5.97	528,500	-
[6997]	26/02/20	1,731	1,739	1,643	1,675	-70	-4.01	409,900	-
[6997]	26/02/19	1,680	1,749	1,626	1,745	+83	+4.99	654,800	-
[6997]	26/02/18	1,610	1,674	1,570	1,662	+58	+3.62	420,100	-
[6997]	26/02/17	1,522	1,616	1,505	1,604	+84	+5.53	394,000	-
[6997]	26/02/16	1,520	1,568	1,513	1,520	+12	+0.80	246,400	-
[6997]	26/02/13	1,529	1,536	1,491	1,508	-49	-3.15	371,200	-
[6997]	26/02/12	1,555	1,573	1,533	1,557	+13	+0.84	461,500	-
[6997]	26/02/10	1,547	1,554	1,486	1,544	-67	-4.16	1,364,000	-
[6997]	26/02/09	1,610	1,617	1,572	1,611	+39	+2.48	472,200	-
[6997]	26/02/06	1,553	1,572	1,507	1,572	+25	+1.62	266,500	-
[6997]	26/02/05	1,569	1,583	1,534	1,547	-3	-0.19	265,000	-
[6997]	26/02/04	1,539	1,565	1,511	1,550	+21	+1.37	320,500	-
[6997]	26/02/03	1,476	1,536	1,464	1,529	+95	+6.62	414,000	-
[6997]	26/02/02	1,487	1,543	1,420	1,434	-57	-3.82	394,300	-
[6997]	26/01/30	1,443	1,516	1,431	1,491	+59	+4.12	337,100	-
[6997]	26/01/29	1,467	1,472	1,432	1,432	-21	-1.45	336,200	-
[6997]	26/01/28	1,475	1,480	1,432	1,453	-29	-1.96	231,100	-
[6997]	26/01/27	1,481	1,513	1,453	1,482	-9	-0.60	286,300	-
[6997]	26/01/26	1,540	1,541	1,488	1,491	-79	-5.03	408,100	-
[6997]	26/01/23	1,590	1,602	1,558	1,570	-16	-1.01	192,300	-
[6997]	26/01/22	1,563	1,599	1,556	1,586	+20	+1.28	260,800	-
[6997]	26/01/21	1,520	1,583	1,512	1,566	+6	+0.38	243,300	-
[6997]	26/01/20	1,597	1,601	1,544	1,560	-41	-2.56	253,800	-
[6997]	26/01/19	1,565	1,619	1,537	1,601	+14	+0.88	309,200	-
[6997]	26/01/16	1,560	1,587	1,513	1,587	+25	+1.60	315,700	-
[6997]	26/01/15	1,540	1,562	1,524	1,562	+8	+0.51	303,900	-
[6997]	26/01/14	1,507	1,566	1,500	1,554	+50	+3.32	367,500	-
[6997]	26/01/13	1,510	1,528	1,484	1,504	+33	+2.24	352,300	-
[6997]	26/01/09	1,490	1,499	1,445	1,471	-16	-1.08	324,500	-
[6997]	26/01/08	1,525	1,537	1,470	1,487	-44	-2.87	469,900	-
[6997]	26/01/07	1,473	1,582	1,447	1,531	+44	+2.96	863,500	-
[6997]	26/01/06	1,505	1,513	1,466	1,487	-16	-1.06	340,500	-
[6997]	26/01/05	1,473	1,519	1,463	1,503	+53	+3.66	498,500	-
[6997]	25/12/30	1,450	1,473	1,446	1,450	-15	-1.02	217,600	-
[6997]	25/12/29	1,459	1,468	1,447	1,465	+6	+0.41	272,200	-
[6997]	25/12/26	1,460	1,473	1,451	1,459	-8	-0.55	145,500	-
[6997]	25/12/25	1,445	1,475	1,438	1,467	+38	+2.66	177,900	-
[6997]	25/12/24	1,428	1,449	1,416	1,429	+4	+0.28	200,200	-
[6997]	25/12/23	1,393	1,430	1,375	1,425	+46	+3.34	398,200	-
[6997]	25/12/22	1,330	1,385	1,322	1,379	+69	+5.27	239,700	-
[6997]	25/12/19	1,330	1,330	1,305	1,310	-7	-0.53	213,500	-
[6997]	25/12/18	1,310	1,338	1,303	1,317	-38	-2.80	216,500	-
[6997]	25/12/17	1,353	1,360	1,308	1,355	+2	+0.15	368,800	-
[6997]	25/12/16	1,447	1,447	1,353	1,353	-92	-6.37	339,000	-
[6997]	25/12/15	1,416	1,448	1,411	1,445	-1	-0.07	155,100	-
[6997]	25/12/12	1,444	1,450	1,429	1,446	+3	+0.21	166,000	-
[6997]	25/12/11	1,515	1,515	1,423	1,443	-42	-2.83	285,300	-
[6997]	25/12/10	1,481	1,516	1,472	1,485	-1	-0.07	285,200	-
[6997]	25/12/09	1,480	1,502	1,472	1,486	-13	-0.87	224,300	-
[6997]	25/12/08	1,480	1,499	1,462	1,499	+19	+1.28	184,700	-
[6997]	25/12/05	1,464	1,493	1,455	1,480	-14	-0.94	290,700	-
[6997]	25/12/04	1,501	1,512	1,485	1,494	-13	-0.86	351,500	-
[6997]	25/12/03	1,531	1,545	1,482	1,507	-42	-2.71	454,200	-
[6997]	25/12/02	1,520	1,583	1,513	1,549	+47	+3.13	552,700	-
[6997]	25/12/01	1,518	1,632	1,492	1,502	+31	+2.11	782,500	-
[6997]	25/11/28	1,425	1,518	1,418	1,471	+45	+3.16	543,600	-
[6997]	25/11/27	1,353	1,433	1,349	1,426	+88	+6.58	477,300	-
[6997]	25/11/26	1,360	1,364	1,330	1,338	-12	-0.89	246,500	-
[6997]	25/11/25	1,337	1,381	1,329	1,350	+43	+3.29	426,200	-
[6997]	25/11/21	1,327	1,341	1,294	1,307	-50	-3.68	356,900	-
[6997]	25/11/20	1,343	1,388	1,340	1,357	+44	+3.35	375,800	-
[6997]	25/11/19	1,291	1,332	1,278	1,313	-5	-0.38	328,200	-
[6997]	25/11/18	1,281	1,397	1,279	1,318	+35	+2.73	938,400	-
[6997]	25/11/17	1,290	1,290	1,257	1,283	+5	+0.39	208,500	-
[6997]	25/11/14	1,262	1,326	1,260	1,278	+5	+0.39	435,000	-
[6997]	25/11/13	1,220	1,275	1,216	1,273	+60	+4.95	378,900	-
[6997]	25/11/12	1,192	1,230	1,192	1,213	+32	+2.71	470,600	-
[6997]	25/11/11	1,192	1,216	1,165	1,181	-13	-1.09	646,400	-
[6997]	25/11/10	1,192	1,206	1,176	1,194	+3	+0.25	808,900	-
[6997]	25/11/07	1,197	1,227	1,145	1,191	-316	-20.97	1,865,800	-
[6997]	25/11/06	1,495	1,514	1,430	1,507	+28	+1.89	574,300	-
[6997]	25/11/05	1,530	1,533	1,429	1,479	-93	-5.92	497,000	-
[6997]	25/11/04	1,570	1,612	1,567	1,572	+11	+0.70	400,700	-
[6997]	25/10/31	1,543	1,566	1,510	1,561	+21	+1.36	457,800	-
[6997]	25/10/30	1,553	1,569	1,522	1,540	-13	-0.84	268,100	-
[6997]	25/10/29	1,618	1,626	1,552	1,553	-55	-3.42	325,200	-
[6997]	25/10/28	1,652	1,671	1,602	1,608	-53	-3.19	256,500	-
[6997]	25/10/27	1,652	1,664	1,634	1,661	+31	+1.90	392,500	-
[6997]	25/10/24	1,620	1,660	1,601	1,630	+34	+2.13	508,400	-
[6997]	25/10/23	1,572	1,596	1,554	1,596	+18	+1.14	211,200	-
[6997]	25/10/22	1,570	1,595	1,543	1,578	+20	+1.28	246,200	-
[6997]	25/10/21	1,572	1,587	1,540	1,558	+11	+0.71	321,700	-
[6997]	25/10/20	1,534	1,569	1,521	1,547	+52	+3.48	364,600	-
[6997]	25/10/17	1,496	1,506	1,479	1,495	-25	-1.64	234,300	-
[6997]	25/10/16	1,465	1,526	1,461	1,520	+25	+1.67	316,500	-
[6997]	25/10/15	1,456	1,497	1,448	1,495	+58	+4.04	179,500	-
[6997]	25/10/14	1,472	1,501	1,428	1,437	-63	-4.20	405,300	-
[6997]	25/10/10	1,533	1,539	1,482	1,500	-73	-4.64	329,500	-
[6997]	25/10/09	1,555	1,585	1,538	1,573	+38	+2.48	388,000	-
[6997]	25/10/08	1,540	1,551	1,532	1,535	-5	-0.32	181,300	-
[6997]	25/10/07	1,565	1,573	1,540	1,540	-11	-0.71	301,800	-
[6997]	25/10/06	1,586	1,586	1,543	1,551	+19	+1.24	231,100	-
[6997]	25/10/03	1,521	1,534	1,502	1,532	+22	+1.46	186,100	-
[6997]	25/10/02	1,532	1,571	1,510	1,510	-40	-2.58	280,500	-
[6997]	25/10/01	1,595	1,598	1,547	1,550	-85	-5.20	305,900	-
[6997]	25/09/30	1,610	1,665	1,596	1,635	+41	+2.57	426,300	-
[6997]	25/09/29	1,526	1,625	1,526	1,594	+54	+3.51	415,900	-
[6997]	25/09/26	1,583	1,583	1,505	1,540	-59	-3.69	326,400	-
[6997]	25/09/25	1,580	1,604	1,548	1,599	+29	+1.85	251,900	-
[6997]	25/09/24	1,567	1,584	1,546	1,570	+2	+0.13	286,300	-
[6997]	25/09/22	1,516	1,589	1,510	1,568	+66	+4.39	354,300	-
[6997]	25/09/19	1,504	1,516	1,474	1,502	-7	-0.46	455,000	-
[6997]	25/09/18	1,540	1,558	1,506	1,509	-57	-3.64	587,000	-
[6997]	25/09/17	1,614	1,614	1,553	1,566	-59	-3.63	536,600	-
[6997]	25/09/16	1,410	1,635	1,408	1,625	+217	+15.41	1,205,900	-
[6997]	25/09/12	1,416	1,433	1,403	1,408	+1	+0.07	242,600	-
[6997]	25/09/11	1,407	1,426	1,397	1,407	0	0.00	149,500	-
[6997]	25/09/10	1,431	1,431	1,394	1,407	-16	-1.12	165,400	-
[6997]	25/09/09	1,439	1,450	1,414	1,423	-16	-1.11	222,600	-
[6997]	25/09/08	1,450	1,456	1,428	1,439	0	0.00	244,000	-
[6997]	25/09/05	1,386	1,447	1,382	1,439	+53	+3.82	355,500	-