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
[6999]	26/10/29	2,176	2,176	2,061	2,112	-47.0	-2.18	1,442,600	78,433,968,128
[6999]	26/10/28	2,140	2,174	2,078	2,159	+78.0	+3.75	1,574,700	80,179,421,184
[6999]	26/10/27	2,151	2,195	2,041	2,081	-20.0	-0.95	2,558,200	77,282,713,600
[6999]	26/10/26	2,145	2,186	2,028	2,101	+212.0	+11.22	5,106,700	78,025,457,664
[6999]	26/10/23	1,878	1,902	1,778	1,889	-76.0	-3.87	2,015,700	70,152,355,840
[6999]	26/10/22	2,086	2,102	1,946	1,965	-96.0	-4.66	795,500	72,974,786,560
[6999]	26/10/21	2,058	2,096	2,021	2,061	+53.0	+2.64	726,200	76,539,969,536
[6999]	26/10/20	2,150	2,170	1,998	2,008	-116.0	-5.46	791,900	74,571,694,080
[6999]	26/10/19	2,068	2,145	2,059	2,124	-44.0	-2.03	622,100	78,879,612,928
[6999]	26/10/16	2,240	2,240	2,142	2,168	+6.0	+0.28	471,400	80,513,654,784
[6999]	26/10/15	2,283	2,287	2,160	2,162	-241.0	-10.03	665,100	80,290,832,384
[6999]	26/10/14	2,404	2,477	2,369	2,403	-1.0	-0.04	569,600	89,240,920,064
[6999]	26/10/13	2,380	2,413	2,330	2,404	-18.0	-0.74	468,000	89,278,062,592
[6999]	26/10/09	2,348	2,455	2,324	2,422	+10.0	+0.41	531,700	89,946,529,792
[6999]	26/10/08	2,462	2,482	2,408	2,412	-100.0	-3.98	485,600	89,575,161,856
[6999]	26/10/07	2,547	2,554	2,471	2,512	-59.0	-2.29	412,500	93,288,890,368
[6999]	26/10/06	2,512	2,590	2,485	2,571	+40.0	+1.58	520,100	95,479,988,224
[6999]	26/10/05	2,484	2,547	2,471	2,531	+140.0	+5.86	584,400	93,994,500,096
[6999]	26/10/02	2,372	2,422	2,356	2,391	+8.0	+0.34	336,000	88,795,275,264
[6999]	26/10/01	2,295	2,385	2,289	2,383	+91.0	+3.97	367,000	88,498,176,000
[6999]	26/09/30	2,295	2,327	2,261	2,292	+8.0	+0.35	394,400	85,118,681,088
[6999]	26/09/29	2,228	2,284	2,221	2,284	+22.0	+0.97	286,100	84,821,581,824
[6999]	26/09/28	2,305	2,330	2,262	2,262	-21.0	-0.92	247,800	84,004,560,896
[6999]	26/09/25	2,304	2,306	2,256	2,283	-8.0	-0.35	285,300	84,784,447,488
[6999]	26/09/24	2,310	2,324	2,286	2,291	+20.0	+0.88	354,700	85,081,546,752
[6999]	26/09/18	2,247	2,285	2,229	2,271	+74.0	+3.37	456,000	84,338,802,688
[6999]	26/09/17	2,255	2,265	2,188	2,197	-27.0	-1.21	295,900	81,590,640,640
[6999]	26/09/16	2,150	2,224	2,147	2,224	+80.0	+3.73	352,200	82,593,349,632
[6999]	26/09/15	2,066	2,166	2,063	2,144	+32.0	+1.52	251,200	79,622,365,184
[6999]	26/09/14	2,043	2,128	2,021	2,112	+5.0	+0.24	451,500	78,433,968,128
[6999]	26/09/11	2,070	2,119	2,043	2,107	-63.0	-2.90	374,700	78,248,280,064
[6999]	26/09/10	2,120	2,176	2,076	2,170	+42.0	+1.97	407,700	80,587,931,648
[6999]	26/09/09	2,113	2,173	2,106	2,128	+19.0	+0.90	444,600	79,028,166,656
[6999]	26/09/08	2,234	2,236	2,109	2,109	-170.0	-7.46	561,900	78,322,556,928
[6999]	26/09/07	2,307	2,310	2,253	2,279	-2.0	-0.09	458,500	84,635,893,760
[6999]	26/09/04	2,211	2,289	2,200	2,281	+90.0	+4.11	545,900	84,710,170,624
[6999]	26/09/03	2,232	2,243	2,169	2,191	-9.0	-0.41	572,200	81,367,818,240
[6999]	26/09/02	2,259	2,282	2,200	2,200	-109.0	-4.72	410,300	81,702,051,840
[6999]	26/09/01	2,314	2,345	2,283	2,309	-46.0	-1.95	398,200	85,750,013,952
[6999]	26/08/31	2,280	2,355	2,271	2,355	-4.0	-0.17	393,400	87,458,332,672
[6999]	26/08/28	2,301	2,371	2,284	2,359	+64.0	+2.79	438,000	87,606,878,208
[6999]	26/08/27	2,344	2,382	2,217	2,295	+46.0	+2.05	602,800	85,230,092,288
[6999]	26/08/26	2,214	2,271	2,195	2,249	+30.0	+1.35	844,000	83,521,781,760
[6999]	26/08/25	2,140	2,230	2,125	2,219	+69.0	+3.21	671,700	82,407,661,568
[6999]	26/08/24	2,147	2,190	2,131	2,150	-41.0	-1.87	466,600	79,845,187,584
[6999]	26/08/21	2,161	2,196	2,125	2,191	-27.0	-1.22	684,200	81,367,818,240
[6999]	26/08/20	2,164	2,233	2,142	2,218	+4.0	+0.18	768,900	82,370,519,040
[6999]	26/08/19	2,319	2,338	2,201	2,214	-231.0	-9.45	932,000	82,221,973,504
[6999]	26/08/18	2,575	2,645	2,445	2,445	-129.0	-5.01	523,800	90,800,685,056
[6999]	26/08/17	2,606	2,612	2,513	2,574	+44.0	+1.74	354,000	95,591,399,424
[6999]	26/08/14	2,552	2,603	2,498	2,530	-19.0	-0.75	530,900	93,957,357,568
[6999]	26/08/13	2,509	2,580	2,478	2,549	+90.0	+3.66	580,000	94,662,967,296
[6999]	26/08/12	2,430	2,483	2,389	2,459	-1.0	-0.04	569,600	91,320,614,912
[6999]	26/08/10	2,410	2,484	2,410	2,460	+30.0	+1.23	699,100	91,357,749,248
[6999]	26/08/07	2,591	2,591	2,383	2,430	-134.0	-5.23	978,600	90,243,629,056
[6999]	26/08/06	2,636	2,661	2,476	2,564	-101.0	-3.79	1,420,000	95,220,023,296
[6999]	26/08/05	2,476	2,688	2,474	2,665	+239.0	+9.85	1,151,100	98,970,894,336
[6999]	26/08/04	2,353	2,446	2,340	2,426	+123.0	+5.34	1,168,600	90,095,083,520
[6999]	26/08/03	2,226	2,338	2,209	2,303	+44.0	+1.95	904,100	85,527,191,552
[6999]	26/07/31	2,339	2,344	2,237	2,259	+170.0	+8.14	1,435,700	83,893,149,696
[6999]	26/07/30	2,108	2,197	2,020	2,089	+23.0	+1.11	1,496,300	77,579,812,864
[6999]	26/07/29	2,272	2,275	1,996	2,066	-169.0	-7.56	2,073,900	76,725,657,600
[6999]	26/07/28	2,408	2,456	2,222	2,235	-315.0	-12.35	2,368,300	83,001,860,096
[6999]	26/07/27	2,782	2,783	2,486	2,550	-232.0	-8.34	3,879,300	94,700,101,632
[6999]	26/07/24	2,694	2,922	2,606	2,782	+288.0	+11.55	7,739,400	103,315,955,712
[6999]	26/07/23	2,607	2,613	2,480	2,494	-31.0	-1.23	1,008,000	92,620,414,976
[6999]	26/07/22	2,528	2,615	2,485	2,525	+147.0	+6.18	917,200	93,771,669,504
[6999]	26/07/21	2,290	2,385	2,233	2,378	+138.0	+6.16	656,900	88,312,487,936
[6999]	26/07/17	2,295	2,297	2,145	2,240	-175	-7.25	833,700	-
[6999]	26/07/16	2,405	2,465	2,401	2,415	-85	-3.40	260,300	-
[6999]	26/07/15	2,423	2,500	2,400	2,500	+79	+3.26	317,500	-
[6999]	26/07/14	2,423	2,442	2,330	2,421	-19	-0.78	577,200	-
[6999]	26/07/13	2,574	2,646	2,422	2,440	-177	-6.76	440,500	-
[6999]	26/07/10	2,636	2,692	2,591	2,617	+131	+5.27	429,700	-
[6999]	26/07/09	2,518	2,553	2,450	2,486	+18	+0.73	503,500	-
[6999]	26/07/08	2,485	2,585	2,451	2,468	-91	-3.56	562,500	-
[6999]	26/07/07	2,710	2,744	2,547	2,559	-201	-7.28	539,400	-
[6999]	26/07/06	2,968	2,980	2,748	2,760	-166	-5.67	433,000	-
[6999]	26/07/03	2,741	2,938	2,679	2,926	+35	+1.21	391,300	-
[6999]	26/07/02	2,900	2,987	2,845	2,891	-149	-4.90	345,100	-
[6999]	26/07/01	2,964	3,040	2,943	3,040	+142	+4.90	383,100	-
[6999]	26/06/30	3,000	3,000	2,862	2,898	-69	-2.33	338,100	-
[6999]	26/06/29	2,944	2,983	2,825	2,967	+38	+1.30	543,300	-
[6999]	26/06/26	2,965	3,030	2,860	2,929	-106	-3.49	389,500	-
[6999]	26/06/25	2,982	3,085	2,922	3,035	+152	+5.27	351,500	-
[6999]	26/06/24	2,885	3,025	2,838	2,883	-25	-0.86	344,500	-
[6999]	26/06/23	3,100	3,135	2,908	2,908	-162	-5.28	564,900	-
[6999]	26/06/22	3,100	3,275	3,055	3,070	+140	+4.78	659,000	-
[6999]	26/06/19	2,981	3,030	2,880	2,930	+23	+0.79	601,800	-
[6999]	26/06/18	2,937	3,105	2,893	2,907	-22	-0.75	652,900	-
[6999]	26/06/17	2,949	2,975	2,798	2,929	+155	+5.59	649,800	-
[6999]	26/06/16	2,702	2,829	2,671	2,774	+44	+1.61	425,500	-
[6999]	26/06/15	2,615	2,747	2,573	2,730	+215	+8.55	402,700	-
[6999]	26/06/12	2,658	2,668	2,513	2,515	-51	-1.99	477,400	-
[6999]	26/06/11	2,480	2,584	2,415	2,566	-52	-1.99	490,300	-
[6999]	26/06/10	2,625	2,715	2,588	2,618	-107	-3.93	474,800	-
[6999]	26/06/09	2,717	2,749	2,596	2,725	+58	+2.17	521,300	-
[6999]	26/06/08	2,581	2,735	2,554	2,667	-199	-6.94	759,100	-
[6999]	26/06/05	2,795	2,912	2,650	2,866	+33	+1.16	635,700	-
[6999]	26/06/04	2,806	2,925	2,800	2,833	-23	-0.81	785,700	-
[6999]	26/06/03	2,900	2,960	2,810	2,856	+36	+1.28	775,700	-
[6999]	26/06/02	2,884	2,893	2,680	2,820	-102	-3.49	1,195,300	-
[6999]	26/06/01	2,770	2,999	2,716	2,922	+152	+5.49	1,717,900	-
[6999]	26/05/29	2,654	2,938	2,571	2,770	+216	+8.46	2,248,400	-
[6999]	26/05/28	2,333	2,560	2,305	2,554	+231	+9.94	798,900	-
[6999]	26/05/27	2,359	2,390	2,275	2,323	-19	-0.81	482,500	-
[6999]	26/05/26	2,411	2,420	2,299	2,342	-72	-2.98	496,300	-
[6999]	26/05/25	2,349	2,452	2,347	2,414	+138	+6.06	514,500	-
[6999]	26/05/22	2,184	2,310	2,174	2,276	+126.0	+5.86	480,400	-
[6999]	26/05/21	2,170	2,196	2,120	2,150	+38.0	+1.80	335,900	-
[6999]	26/05/20	2,062	2,129	1,993	2,112	+27.0	+1.29	454,800	-
[6999]	26/05/19	2,099	2,157	2,022	2,085	-30.0	-1.42	557,400	-
[6999]	26/05/18	2,011	2,157	2,011	2,115	+54.0	+2.62	512,300	-
[6999]	26/05/15	2,070	2,087	2,010	2,061	-52.0	-2.46	542,700	-
[6999]	26/05/14	2,015	2,220	2,003	2,113	+138.0	+6.99	919,900	-
[6999]	26/05/13	1,942	2,032	1,936	1,975	-24.0	-1.20	532,500	-
[6999]	26/05/12	2,070	2,093	1,988	1,999	-41.0	-2.01	371,700	-
[6999]	26/05/11	2,081	2,093	2,004	2,040	+9.0	+0.44	440,900	-
[6999]	26/05/08	1,957	2,032	1,950	2,031	+30.0	+1.50	720,900	-
[6999]	26/05/07	1,960	2,052	1,928	2,001	+161.0	+8.75	912,900	-
[6999]	26/05/01	1,891	1,919	1,824	1,840	-42.0	-2.23	502,900	-
[6999]	26/04/30	1,800	1,885	1,800	1,882	+58.0	+3.18	679,300	-
[6999]	26/04/28	1,786	1,827	1,757	1,824	+40.0	+2.24	931,300	-
[6999]	26/04/27	1,761	1,815	1,690	1,784	-227	-11.29	2,611,700	-
[6999]	26/04/24	2,042	2,090	2,002	2,011	-15	-0.74	759,700	-
[6999]	26/04/23	2,031	2,061	1,963	2,026	-34	-1.65	729,600	-
[6999]	26/04/22	2,048	2,075	2,015	2,060	+12	+0.59	536,800	-
[6999]	26/04/21	2,023	2,091	2,019	2,048	+25	+1.24	468,800	-
[6999]	26/04/20	2,014	2,073	1,972	2,023	+30	+1.51	553,600	-
[6999]	26/04/17	2,029	2,086	1,980	1,993	-37	-1.82	597,100	-
[6999]	26/04/16	1,920	2,063	1,920	2,030	+178	+9.61	836,500	-
[6999]	26/04/15	1,851	1,901	1,835	1,852	+41	+2.26	478,400	-
[6999]	26/04/14	1,789	1,832	1,782	1,811	+62	+3.54	436,100	-
[6999]	26/04/13	1,684	1,756	1,672	1,749	+31	+1.80	403,200	-
[6999]	26/04/10	1,705	1,735	1,693	1,718	+41	+2.44	248,800	-
[6999]	26/04/09	1,707	1,714	1,661	1,677	-30	-1.76	305,100	-
[6999]	26/04/08	1,679	1,712	1,664	1,707	+118	+7.43	463,500	-
[6999]	26/04/07	1,582	1,597	1,573	1,589	+5	+0.32	208,400	-
[6999]	26/04/06	1,555	1,597	1,547	1,584	+30	+1.93	236,900	-
[6999]	26/04/03	1,524	1,555	1,514	1,554	+34	+2.24	223,800	-
[6999]	26/04/02	1,563	1,596	1,508	1,520	-31	-2.00	273,800	-
[6999]	26/04/01	1,520	1,556	1,500	1,551	+105	+7.26	290,900	-
[6999]	26/03/31	1,446	1,495	1,441	1,446	-30	-2.03	397,900	-
[6999]	26/03/30	1,449	1,477	1,427	1,476	-76	-4.90	541,700	-
[6999]	26/03/27	1,537	1,572	1,518	1,552	-25	-1.59	433,300	-
[6999]	26/03/26	1,576	1,587	1,550	1,577	+8	+0.51	234,100	-
[6999]	26/03/25	1,580	1,587	1,564	1,569	+36	+2.35	249,700	-
[6999]	26/03/24	1,558	1,581	1,505	1,533	+35	+2.34	395,100	-
[6999]	26/03/23	1,504	1,545	1,484	1,498	-101	-6.32	486,500	-
[6999]	26/03/19	1,667	1,679	1,594	1,599	-148	-8.47	548,100	-
[6999]	26/03/18	1,699	1,750	1,697	1,747	+70	+4.17	261,100	-
[6999]	26/03/17	1,727	1,730	1,668	1,677	-15	-0.89	185,100	-
[6999]	26/03/16	1,650	1,707	1,646	1,692	+26	+1.56	336,600	-
[6999]	26/03/13	1,657	1,683	1,639	1,666	-31	-1.83	297,400	-
[6999]	26/03/12	1,710	1,743	1,683	1,697	-53	-3.03	362,500	-
[6999]	26/03/11	1,745	1,791	1,736	1,750	+22	+1.27	344,900	-
[6999]	26/03/10	1,685	1,743	1,668	1,728	+83	+5.05	452,900	-
[6999]	26/03/09	1,656	1,692	1,582	1,645	-171	-9.42	811,100	-
[6999]	26/03/06	1,773	1,823	1,743	1,816	-23	-1.25	540,900	-
[6999]	26/03/05	1,818	1,864	1,778	1,839	+110	+6.36	512,800	-
[6999]	26/03/04	1,806	1,866	1,696	1,729	-157	-8.32	1,030,600	-
[6999]	26/03/03	2,005	2,040	1,886	1,886	-104	-5.23	673,900	-
[6999]	26/03/02	1,957	2,028	1,912	1,990	+2	+0.10	723,800	-
[6999]	26/02/27	1,936	2,013	1,917	1,988	+19	+0.96	652,600	-
[6999]	26/02/26	2,034	2,056	1,938	1,969	-63	-3.10	1,126,900	-
[6999]	26/02/25	1,990	2,113	1,932	2,032	+38	+1.91	1,742,000	-
[6999]	26/02/24	1,789	2,050	1,783	1,994	+331	+19.90	2,981,000	-
[6999]	26/02/20	1,675	1,692	1,648	1,663	-34	-2.00	195,100	-
[6999]	26/02/19	1,670	1,703	1,650	1,697	+35	+2.11	326,100	-
[6999]	26/02/18	1,642	1,669	1,624	1,662	+25	+1.53	206,800	-
[6999]	26/02/17	1,640	1,665	1,610	1,637	-1	-0.06	294,100	-
[6999]	26/02/16	1,638	1,677	1,633	1,638	+9	+0.55	287,900	-
[6999]	26/02/13	1,660	1,676	1,606	1,629	-45	-2.69	337,900	-
[6999]	26/02/12	1,648	1,693	1,647	1,674	+40	+2.45	435,800	-
[6999]	26/02/10	1,600	1,639	1,592	1,634	+39	+2.45	379,000	-
[6999]	26/02/09	1,580	1,604	1,570	1,595	+53	+3.44	449,500	-
[6999]	26/02/06	1,518	1,550	1,495	1,542	+4	+0.26	350,900	-
[6999]	26/02/05	1,577	1,577	1,534	1,538	-39	-2.47	415,200	-
[6999]	26/02/04	1,570	1,600	1,557	1,577	+7	+0.45	382,200	-
[6999]	26/02/03	1,550	1,573	1,528	1,570	+20	+1.29	504,200	-
[6999]	26/02/02	1,559	1,619	1,538	1,550	-11	-0.70	712,900	-
[6999]	26/01/30	1,494	1,580	1,492	1,561	+80	+5.40	1,296,200	-
[6999]	26/01/29	1,617	1,626	1,460	1,481	+33	+2.28	2,873,700	-
[6999]	26/01/28	1,469	1,470	1,422	1,448	-18	-1.23	838,200	-
[6999]	26/01/27	1,440	1,471	1,417	1,466	+32	+2.23	378,300	-
[6999]	26/01/26	1,471	1,471	1,431	1,434	-68	-4.53	355,000	-
[6999]	26/01/23	1,491	1,515	1,475	1,502	+19	+1.28	319,600	-
[6999]	26/01/22	1,471	1,495	1,470	1,483	+42	+2.91	233,800	-
[6999]	26/01/21	1,414	1,446	1,405	1,441	-3	-0.21	192,400	-
[6999]	26/01/20	1,485	1,485	1,444	1,444	-40	-2.70	149,100	-
[6999]	26/01/19	1,480	1,490	1,448	1,484	+6	+0.41	239,500	-
[6999]	26/01/16	1,447	1,478	1,442	1,478	+36	+2.50	235,100	-
[6999]	26/01/15	1,415	1,446	1,414	1,442	+20	+1.41	175,900	-
[6999]	26/01/14	1,413	1,424	1,405	1,422	+11	+0.78	196,800	-
[6999]	26/01/13	1,409	1,418	1,391	1,411	+27	+1.95	243,400	-
[6999]	26/01/09	1,408	1,410	1,377	1,384	-11	-0.79	177,700	-
[6999]	26/01/08	1,407	1,409	1,389	1,395	-9	-0.64	171,100	-
[6999]	26/01/07	1,385	1,412	1,376	1,404	+22	+1.59	272,800	-
[6999]	26/01/06	1,387	1,402	1,377	1,382	-4	-0.29	164,900	-
[6999]	26/01/05	1,395	1,395	1,377	1,386	+14	+1.02	140,700	-
[6999]	25/12/30	1,368	1,377	1,361	1,372	-11	-0.80	160,700	-
[6999]	25/12/29	1,386	1,397	1,371	1,383	0	0.00	185,400	-
[6999]	25/12/26	1,387	1,395	1,376	1,383	-4	-0.29	103,600	-
[6999]	25/12/25	1,381	1,398	1,381	1,387	+4	+0.29	106,500	-
[6999]	25/12/24	1,372	1,397	1,371	1,383	+11	+0.80	173,300	-
[6999]	25/12/23	1,376	1,380	1,359	1,372	-9	-0.65	137,400	-
[6999]	25/12/22	1,375	1,391	1,365	1,381	+30	+2.22	180,100	-
[6999]	25/12/19	1,353	1,356	1,339	1,351	+10	+0.75	152,000	-
[6999]	25/12/18	1,350	1,361	1,335	1,341	-20	-1.47	149,900	-
[6999]	25/12/17	1,356	1,364	1,334	1,361	+7	+0.52	169,200	-
[6999]	25/12/16	1,408	1,411	1,352	1,354	-47	-3.35	256,600	-
[6999]	25/12/15	1,371	1,402	1,371	1,401	+12	+0.86	221,700	-
[6999]	25/12/12	1,390	1,392	1,371	1,389	+21	+1.54	199,600	-
[6999]	25/12/11	1,395	1,398	1,354	1,368	-19	-1.37	218,500	-
[6999]	25/12/10	1,400	1,430	1,385	1,387	+6	+0.43	263,800	-
[6999]	25/12/09	1,387	1,403	1,371	1,381	-15	-1.07	202,000	-
[6999]	25/12/08	1,363	1,396	1,360	1,396	+40	+2.95	266,400	-
[6999]	25/12/05	1,345	1,363	1,334	1,356	-5	-0.37	167,800	-
[6999]	25/12/04	1,339	1,364	1,337	1,361	+21	+1.57	222,200	-
[6999]	25/12/03	1,335	1,353	1,333	1,340	+2	+0.15	197,000	-
[6999]	25/12/02	1,363	1,378	1,337	1,338	-24	-1.76	244,600	-
[6999]	25/12/01	1,374	1,399	1,359	1,362	+33	+2.48	539,700	-
[6999]	25/11/28	1,332	1,337	1,325	1,329	+5	+0.38	192,700	-
[6999]	25/11/27	1,301	1,326	1,299	1,324	+23	+1.77	166,900	-
[6999]	25/11/26	1,292	1,302	1,281	1,301	+26	+2.04	163,200	-
[6999]	25/11/25	1,278	1,295	1,265	1,275	-5	-0.39	193,200	-
[6999]	25/11/21	1,281	1,306	1,266	1,280	-25	-1.92	238,300	-
[6999]	25/11/20	1,300	1,315	1,293	1,305	+43	+3.41	227,100	-
[6999]	25/11/19	1,287	1,287	1,256	1,262	-25	-1.94	267,300	-
[6999]	25/11/18	1,303	1,317	1,283	1,287	-28	-2.13	339,900	-
[6999]	25/11/17	1,330	1,338	1,311	1,315	-11	-0.83	249,900	-
[6999]	25/11/14	1,298	1,341	1,298	1,326	+5	+0.38	338,700	-
[6999]	25/11/13	1,334	1,334	1,303	1,321	0	0.00	223,800	-
[6999]	25/11/12	1,308	1,331	1,292	1,321	+32	+2.48	344,200	-
[6999]	25/11/11	1,316	1,318	1,271	1,289	-17	-1.30	310,700	-
[6999]	25/11/10	1,305	1,312	1,286	1,306	+27	+2.11	230,600	-
[6999]	25/11/07	1,271	1,284	1,253	1,279	-23	-1.77	303,500	-
[6999]	25/11/06	1,298	1,317	1,288	1,302	+23	+1.80	376,900	-
[6999]	25/11/05	1,300	1,308	1,236	1,279	-50	-3.76	664,600	-
[6999]	25/11/04	1,315	1,351	1,293	1,329	-46	-3.35	956,700	-
[6999]	25/10/31	1,360	1,408	1,355	1,375	+13	+0.95	683,900	-
[6999]	25/10/30	1,399	1,401	1,352	1,362	-54	-3.81	1,272,500	-
[6999]	25/10/29	1,450	1,482	1,411	1,416	-20	-1.39	866,800	-
[6999]	25/10/28	1,453	1,483	1,420	1,436	+4	+0.28	1,206,200	-
[6999]	25/10/27	1,509	1,511	1,411	1,432	-72	-4.79	1,852,400	-
[6999]	25/10/24	1,499	1,531	1,478	1,504	+273	+22.18	4,003,800	-
[6999]	25/10/23	1,256	1,258	1,223	1,231	-27	-2.15	862,800	-
[6999]	25/10/22	1,255	1,266	1,233	1,258	+4	+0.32	373,700	-
[6999]	25/10/21	1,234	1,263	1,234	1,254	+22	+1.79	397,900	-
[6999]	25/10/20	1,218	1,235	1,211	1,232	+44	+3.70	233,100	-
[6999]	25/10/17	1,190	1,202	1,183	1,188	-12	-1.00	170,200	-
[6999]	25/10/16	1,197	1,207	1,185	1,200	+25	+2.13	149,200	-
[6999]	25/10/15	1,151	1,181	1,145	1,175	+47	+4.17	196,200	-
[6999]	25/10/14	1,153	1,171	1,128	1,128	-55	-4.65	325,600	-
[6999]	25/10/10	1,218	1,218	1,168	1,183	-52	-4.21	252,600	-
[6999]	25/10/09	1,200	1,241	1,199	1,235	+38	+3.17	325,100	-
[6999]	25/10/08	1,193	1,205	1,187	1,197	+4	+0.34	214,000	-
[6999]	25/10/07	1,187	1,208	1,185	1,193	+18	+1.53	352,000	-
[6999]	25/10/06	1,155	1,179	1,151	1,175	+56	+5.00	331,800	-
[6999]	25/10/03	1,131	1,134	1,119	1,119	-12	-1.06	159,300	-
[6999]	25/10/02	1,132	1,140	1,115	1,131	+4	+0.35	184,800	-
[6999]	25/10/01	1,159	1,159	1,118	1,127	-39	-3.34	239,900	-
[6999]	25/09/30	1,170	1,179	1,159	1,166	-6	-0.51	141,400	-
[6999]	25/09/29	1,190	1,190	1,171	1,172	-24	-2.01	180,900	-
[6999]	25/09/26	1,206	1,206	1,190	1,196	-16	-1.32	160,600	-
[6999]	25/09/25	1,199	1,213	1,196	1,212	+11	+0.92	177,700	-
[6999]	25/09/24	1,210	1,210	1,193	1,201	-15	-1.23	180,200	-
[6999]	25/09/22	1,205	1,225	1,204	1,216	+20	+1.67	186,600	-
[6999]	25/09/19	1,226	1,229	1,187	1,196	-15	-1.24	332,800	-
[6999]	25/09/18	1,201	1,213	1,191	1,211	+22	+1.85	227,400	-
[6999]	25/09/17	1,195	1,197	1,177	1,189	-9	-0.75	155,000	-
[6999]	25/09/16	1,201	1,218	1,198	1,198	+1	+0.08	214,100	-
[6999]	25/09/12	1,180	1,211	1,172	1,197	+13	+1.10	231,200	-
[6999]	25/09/11	1,177	1,191	1,171	1,184	+7	+0.59	153,600	-
[6999]	25/09/10	1,188	1,193	1,175	1,177	-8	-0.68	124,800	-
[6999]	25/09/09	1,188	1,204	1,176	1,185	-3	-0.25	234,000	-
[6999]	25/09/08	1,181	1,188	1,172	1,188	+16	+1.37	174,600	-
[6999]	25/09/05	1,155	1,174	1,155	1,172	+28	+2.45	169,000	-