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
[5845]	26/10/29	1,190	1,190	1,174	1,182	-2.0	-0.17	10,000	31,001,036,800
[5845]	26/10/28	1,204	1,204	1,184	1,184	-15.0	-1.25	12,800	31,053,492,224
[5845]	26/10/27	1,200	1,203	1,189	1,199	+9.0	+0.76	19,000	31,446,906,880
[5845]	26/10/26	1,176	1,190	1,176	1,190	+3.0	+0.25	8,900	31,210,858,496
[5845]	26/10/23	1,188	1,192	1,170	1,187	-6.0	-0.50	27,000	31,132,176,384
[5845]	26/10/22	1,190	1,203	1,190	1,193	+5.0	+0.42	18,500	31,289,540,608
[5845]	26/10/21	1,172	1,188	1,172	1,188	+21.0	+1.80	22,000	31,158,403,072
[5845]	26/10/20	1,173	1,183	1,163	1,167	-11.0	-0.93	26,300	30,607,624,192
[5845]	26/10/19	1,180	1,181	1,170	1,178	-5.0	-0.42	20,200	30,896,125,952
[5845]	26/10/16	1,180	1,190	1,158	1,183	+11.0	+0.94	37,300	31,027,265,536
[5845]	26/10/15	1,193	1,193	1,172	1,172	-14.0	-1.18	22,000	30,738,761,728
[5845]	26/10/14	1,200	1,200	1,182	1,186	-8.0	-0.67	15,600	31,105,947,648
[5845]	26/10/13	1,193	1,204	1,190	1,194	+1.0	+0.08	21,100	31,315,769,344
[5845]	26/10/09	1,179	1,193	1,179	1,193	+17.0	+1.45	11,400	31,289,540,608
[5845]	26/10/08	1,193	1,193	1,176	1,176	-18.0	-1.51	26,100	30,843,672,576
[5845]	26/10/07	1,200	1,201	1,190	1,194	-5.0	-0.42	8,500	31,315,769,344
[5845]	26/10/06	1,200	1,200	1,189	1,199	+11.0	+0.93	14,000	31,446,906,880
[5845]	26/10/05	1,205	1,206	1,183	1,188	-17.0	-1.41	49,100	31,158,403,072
[5845]	26/10/02	1,227	1,227	1,199	1,205	-22.0	-1.79	28,000	31,604,273,152
[5845]	26/10/01	1,217	1,228	1,210	1,227	+10.0	+0.82	13,700	32,181,280,768
[5845]	26/09/30	1,217	1,221	1,206	1,217	+3.0	+0.25	19,600	31,919,003,648
[5845]	26/09/29	1,225	1,231	1,203	1,214	-2.0	-0.16	34,200	31,840,321,536
[5845]	26/09/28	1,235	1,235	1,215	1,216	-10.0	-0.82	16,100	31,892,776,960
[5845]	26/09/25	1,219	1,229	1,217	1,226	+6.0	+0.49	14,900	32,155,052,032
[5845]	26/09/24	1,222	1,222	1,205	1,220	+9.0	+0.74	25,500	31,997,685,760
[5845]	26/09/18	1,210	1,222	1,204	1,211	-9.0	-0.74	20,900	31,761,637,376
[5845]	26/09/17	1,206	1,233	1,204	1,220	+11.0	+0.91	49,200	31,997,685,760
[5845]	26/09/16	1,210	1,210	1,203	1,209	-1.0	-0.08	15,600	31,709,181,952
[5845]	26/09/15	1,201	1,210	1,195	1,210	+10.0	+0.83	15,300	31,735,410,688
[5845]	26/09/14	1,186	1,200	1,176	1,200	+16.0	+1.35	19,500	31,473,133,568
[5845]	26/09/11	1,176	1,190	1,170	1,184	0	+0.00	22,600	31,053,492,224
[5845]	26/09/10	1,178	1,185	1,175	1,184	+6.0	+0.51	14,100	31,053,492,224
[5845]	26/09/09	1,201	1,201	1,170	1,178	-22.0	-1.83	62,200	30,896,125,952
[5845]	26/09/08	1,205	1,217	1,200	1,200	-11.0	-0.91	52,900	31,473,133,568
[5845]	26/09/07	1,213	1,219	1,202	1,211	-7.0	-0.57	35,400	31,761,637,376
[5845]	26/09/04	1,208	1,224	1,205	1,218	+8.0	+0.66	30,300	31,945,232,384
[5845]	26/09/03	1,213	1,215	1,205	1,210	-6.0	-0.49	29,300	31,735,410,688
[5845]	26/09/02	1,218	1,222	1,209	1,216	-6.0	-0.49	42,700	31,892,776,960
[5845]	26/09/01	1,220	1,230	1,218	1,222	+2.0	+0.16	18,500	32,050,141,184
[5845]	26/08/31	1,220	1,223	1,212	1,220	0	+0.00	28,700	31,997,685,760
[5845]	26/08/28	1,232	1,235	1,217	1,220	-16.0	-1.29	39,500	31,997,685,760
[5845]	26/08/27	1,241	1,241	1,229	1,236	-5.0	-0.40	34,200	32,417,329,152
[5845]	26/08/26	1,250	1,251	1,240	1,241	-8.0	-0.64	22,500	32,548,466,688
[5845]	26/08/25	1,262	1,262	1,245	1,249	-13.0	-1.03	25,200	32,758,288,384
[5845]	26/08/24	1,265	1,268	1,241	1,262	+13.0	+1.04	33,400	33,099,245,568
[5845]	26/08/21	1,221	1,249	1,220	1,249	+29.0	+2.38	52,600	32,758,288,384
[5845]	26/08/20	1,212	1,222	1,210	1,220	+11.0	+0.91	17,300	31,997,685,760
[5845]	26/08/19	1,223	1,223	1,207	1,209	-17.0	-1.39	31,100	31,709,181,952
[5845]	26/08/18	1,217	1,227	1,213	1,226	+9.0	+0.74	25,800	32,155,052,032
[5845]	26/08/17	1,244	1,244	1,213	1,217	-27.0	-2.17	52,300	31,919,003,648
[5845]	26/08/14	1,235	1,244	1,224	1,244	+19.0	+1.55	56,200	32,627,148,800
[5845]	26/08/13	1,215	1,269	1,190	1,225	+13.0	+1.07	187,100	32,128,825,344
[5845]	26/08/12	1,195	1,212	1,185	1,212	+17.0	+1.42	57,600	31,787,866,112
[5845]	26/08/10	1,212	1,212	1,194	1,195	-13.0	-1.08	39,400	31,341,996,032
[5845]	26/08/07	1,210	1,232	1,200	1,208	-2.0	-0.17	51,800	31,682,955,264
[5845]	26/08/06	1,189	1,210	1,182	1,210	+15.0	+1.26	47,700	31,735,410,688
[5845]	26/08/05	1,198	1,215	1,189	1,195	+16.0	+1.36	87,200	31,341,996,032
[5845]	26/08/04	1,168	1,198	1,167	1,179	+19.0	+1.64	68,900	30,922,354,688
[5845]	26/08/03	1,179	1,179	1,136	1,160	-11.0	-0.94	59,400	30,424,029,184
[5845]	26/07/31	1,178	1,199	1,166	1,171	-6.0	-0.51	65,600	30,712,532,992
[5845]	26/07/30	1,150	1,186	1,125	1,177	+37.0	+3.25	158,100	30,869,899,264
[5845]	26/07/29	1,019	1,145	1,018	1,140	+120.0	+11.76	419,900	29,899,476,992
[5845]	26/07/28	1,022	1,022	1,016	1,020	+1.0	+0.10	32,100	26,752,163,840
[5845]	26/07/27	1,015	1,019	1,012	1,019	+8.0	+0.79	28,100	26,725,937,152
[5845]	26/07/24	1,013	1,019	1,011	1,011	-3.0	-0.30	16,900	26,516,115,456
[5845]	26/07/23	1,016	1,021	1,014	1,014	-4.0	-0.39	34,200	26,594,797,568
[5845]	26/07/22	1,027	1,027	1,016	1,018	-8.0	-0.78	12,200	26,699,708,416
[5845]	26/07/21	1,020	1,026	1,015	1,026	+10.0	+0.98	17,700	26,909,530,112
[5845]	26/07/17	1,022	1,023	1,009	1,016	-6	-0.59	46,700	-
[5845]	26/07/16	1,030	1,030	1,022	1,022	-8	-0.78	8,600	-
[5845]	26/07/15	1,030	1,030	1,025	1,030	+6	+0.59	13,400	-
[5845]	26/07/14	1,016	1,026	1,016	1,024	+6	+0.59	23,000	-
[5845]	26/07/13	1,020	1,026	1,015	1,018	-1	-0.10	21,900	-
[5845]	26/07/10	1,027	1,027	1,019	1,019	-10	-0.97	21,700	-
[5845]	26/07/09	1,025	1,032	1,023	1,029	+4	+0.39	14,400	-
[5845]	26/07/08	1,030	1,032	1,025	1,025	-5	-0.49	14,000	-
[5845]	26/07/07	1,026	1,035	1,026	1,030	+6	+0.59	40,900	-
[5845]	26/07/06	1,020	1,024	1,018	1,024	+4	+0.39	42,500	-
[5845]	26/07/03	1,020	1,021	1,010	1,020	+10	+0.99	22,000	-
[5845]	26/07/02	1,011	1,023	1,009	1,010	-1	-0.10	35,500	-
[5845]	26/07/01	1,004	1,011	1,000	1,011	+10	+1.00	42,100	-
[5845]	26/06/30	1,001	1,003	997	1,001	+6	+0.60	23,900	-
[5845]	26/06/29	1,000	1,003	990	995	-1	-0.10	57,500	-
[5845]	26/06/26	993	996	992	996	+2	+0.20	13,300	-
[5845]	26/06/25	999	1,000	992	994	-4	-0.40	18,800	-
[5845]	26/06/24	995	998	991	998	+3	+0.30	14,500	-
[5845]	26/06/23	993	998	990	995	+1	+0.10	26,800	-
[5845]	26/06/22	1,001	1,001	990	994	0	0.00	33,600	-
[5845]	26/06/19	994	1,003	991	994	0	0.00	35,700	-
[5845]	26/06/18	998	998	990	994	-4	-0.40	28,200	-
[5845]	26/06/17	997	1,000	991	998	+4	+0.40	16,400	-
[5845]	26/06/16	990	996	989	994	+1	+0.10	23,800	-
[5845]	26/06/15	1,000	1,005	988	993	-1	-0.10	52,900	-
[5845]	26/06/12	999	1,002	994	994	-2	-0.20	8,700	-
[5845]	26/06/11	990	999	987	996	-4	-0.40	20,400	-
[5845]	26/06/10	1,000	1,002	991	1,000	0	0.00	19,600	-
[5845]	26/06/09	986	1,006	986	1,000	+14	+1.42	61,700	-
[5845]	26/06/08	986	988	976	986	-9	-0.90	41,500	-
[5845]	26/06/05	987	995	987	995	+8	+0.81	19,900	-
[5845]	26/06/04	986	987	976	987	0	0.00	18,100	-
[5845]	26/06/03	978	987	968	987	+9	+0.92	28,900	-
[5845]	26/06/02	978	985	960	978	-6	-0.61	116,700	-
[5845]	26/06/01	1,001	1,001	980	984	-17	-1.70	56,600	-
[5845]	26/05/29	1,002	1,008	998	1,001	-5	-0.50	25,800	-
[5845]	26/05/28	1,000	1,006	997	1,006	+1	+0.10	18,300	-
[5845]	26/05/27	1,003	1,005	991	1,005	+5	+0.50	19,900	-
[5845]	26/05/26	998	1,006	992	1,000	+2	+0.20	31,500	-
[5845]	26/05/25	1,005	1,008	995	998	-13	-1.29	51,500	-
[5845]	26/05/22	1,034	1,034	1,010	1,011	-19.0	-1.84	32,700	-
[5845]	26/05/21	1,039	1,039	1,026	1,030	-10.0	-0.96	19,900	-
[5845]	26/05/20	1,020	1,041	1,014	1,040	+14.0	+1.36	45,000	-
[5845]	26/05/19	1,011	1,026	1,009	1,026	+7.0	+0.69	29,900	-
[5845]	26/05/18	1,031	1,033	1,005	1,019	-7.0	-0.68	83,200	-
[5845]	26/05/15	1,044	1,046	1,018	1,026	+27.0	+2.70	141,000	-
[5845]	26/05/14	970	1,009	959	999	+31.0	+3.20	181,400	-
[5845]	26/05/13	974	974	965	968	-2.0	-0.21	23,200	-
[5845]	26/05/12	975	975	961	970	+3.0	+0.31	34,800	-
[5845]	26/05/11	964	977	964	967	-3.0	-0.31	21,600	-
[5845]	26/05/08	972	972	962	970	-1.0	-0.10	25,800	-
[5845]	26/05/07	972	974	962	971	+5.0	+0.52	25,900	-
[5845]	26/05/01	971	971	965	966	-5.0	-0.51	13,300	-
[5845]	26/04/30	977	977	969	971	-6.0	-0.61	22,200	-
[5845]	26/04/28	978	981	974	977	+4.0	+0.41	37,900	-
[5845]	26/04/27	979	979	967	973	-7	-0.71	51,800	-
[5845]	26/04/24	983	989	980	980	-3	-0.31	23,400	-
[5845]	26/04/23	995	996	981	983	-8	-0.81	29,400	-
[5845]	26/04/22	996	1,004	991	991	-5	-0.50	38,500	-
[5845]	26/04/21	989	1,008	981	996	+7	+0.71	101,800	-
[5845]	26/04/20	990	992	984	989	-1	-0.10	18,800	-
[5845]	26/04/17	993	995	990	990	-2	-0.20	10,300	-
[5845]	26/04/16	993	999	991	992	-3	-0.30	17,600	-
[5845]	26/04/15	999	1,001	993	995	-2	-0.20	22,200	-
[5845]	26/04/14	995	999	993	997	+4	+0.40	16,300	-
[5845]	26/04/13	995	998	992	993	-2	-0.20	12,700	-
[5845]	26/04/10	996	1,003	990	995	-5	-0.50	30,700	-
[5845]	26/04/09	1,004	1,004	995	1,000	0	0.00	15,400	-
[5845]	26/04/08	999	1,003	991	1,000	+13	+1.32	46,800	-
[5845]	26/04/07	988	997	981	987	-4	-0.40	18,200	-
[5845]	26/04/06	985	992	983	991	+3	+0.30	23,400	-
[5845]	26/04/03	981	990	981	988	+7	+0.71	22,000	-
[5845]	26/04/02	998	998	979	981	-2	-0.20	36,600	-
[5845]	26/04/01	978	984	973	983	+23	+2.40	33,300	-
[5845]	26/03/31	960	975	955	960	0	0.00	52,800	-
[5845]	26/03/30	951	975	947	960	-38	-3.81	108,100	-
[5845]	26/03/27	998	1,006	993	998	-2	-0.20	85,500	-
[5845]	26/03/26	1,001	1,005	992	1,000	0	0.00	41,400	-
[5845]	26/03/25	997	1,008	995	1,000	+8	+0.81	68,000	-
[5845]	26/03/24	992	992	983	992	+15	+1.54	39,100	-
[5845]	26/03/23	986	988	972	977	-19	-1.91	126,000	-
[5845]	26/03/19	1,000	1,008	992	996	-12	-1.19	101,500	-
[5845]	26/03/18	1,015	1,015	1,002	1,008	+8	+0.80	20,900	-
[5845]	26/03/17	1,008	1,010	999	1,000	+2	+0.20	33,200	-
[5845]	26/03/16	1,001	1,008	996	998	-11	-1.09	75,800	-
[5845]	26/03/13	1,000	1,011	994	1,009	+5	+0.50	30,300	-
[5845]	26/03/12	1,020	1,020	1,001	1,004	-21	-2.05	31,600	-
[5845]	26/03/11	1,030	1,040	1,024	1,025	+5	+0.49	33,100	-
[5845]	26/03/10	1,030	1,030	1,012	1,020	+1	+0.10	47,200	-
[5845]	26/03/09	993	1,019	980	1,019	0	0.00	144,100	-
[5845]	26/03/06	1,019	1,021	1,006	1,019	-5	-0.49	32,500	-
[5845]	26/03/05	1,022	1,032	1,015	1,024	+22	+2.20	67,500	-
[5845]	26/03/04	1,017	1,023	986	1,002	-28	-2.72	171,800	-
[5845]	26/03/03	1,041	1,054	1,030	1,030	-11	-1.06	68,600	-
[5845]	26/03/02	1,042	1,063	1,038	1,041	-17	-1.61	90,800	-
[5845]	26/02/27	1,045	1,061	1,045	1,058	+18	+1.73	44,800	-
[5845]	26/02/26	1,042	1,049	1,035	1,040	+11	+1.07	49,400	-
[5845]	26/02/25	1,029	1,039	1,017	1,029	+2	+0.19	74,200	-
[5845]	26/02/24	1,052	1,053	1,027	1,027	-28	-2.65	86,200	-
[5845]	26/02/20	1,058	1,058	1,050	1,055	-14	-1.31	40,200	-
[5845]	26/02/19	1,067	1,069	1,047	1,069	+21	+2.00	102,200	-
[5845]	26/02/18	1,044	1,055	1,040	1,048	+7	+0.67	52,400	-
[5845]	26/02/17	1,069	1,076	1,037	1,041	-18	-1.70	162,000	-
[5845]	26/02/16	1,029	1,084	1,010	1,059	+44	+4.33	231,000	-
[5845]	26/02/13	1,037	1,071	1,000	1,015	-31	-2.96	277,600	-
[5845]	26/02/12	1,026	1,060	1,025	1,046	+18	+1.75	135,800	-
[5845]	26/02/10	1,014	1,028	1,008	1,028	+18	+1.78	74,200	-
[5845]	26/02/09	1,009	1,017	1,004	1,010	+6	+0.60	69,000	-
[5845]	26/02/06	1,000	1,005	994	1,004	+2	+0.20	53,700	-
[5845]	26/02/05	1,001	1,008	998	1,002	+3	+0.30	54,300	-
[5845]	26/02/04	1,000	1,005	980	999	+2	+0.20	118,200	-
[5845]	26/02/03	1,000	1,002	994	997	+6	+0.61	73,000	-
[5845]	26/02/02	1,010	1,015	990	991	-18	-1.78	97,600	-
[5845]	26/01/30	992	1,012	989	1,009	+21	+2.13	84,000	-
[5845]	26/01/29	988	993	982	988	+1	+0.10	99,400	-
[5845]	26/01/28	988	993	985	987	-2	-0.20	58,000	-
[5845]	26/01/27	995	999	982	989	-4	-0.40	88,900	-
[5845]	26/01/26	998	998	985	993	-3	-0.30	115,200	-
[5845]	26/01/23	991	1,004	985	996	+6	+0.61	100,500	-
[5845]	26/01/22	991	995	982	990	-1	-0.10	154,200	-
[5845]	26/01/21	998	998	990	991	-13	-1.29	156,200	-
[5845]	26/01/20	1,025	1,025	999	1,004	-4	-0.40	130,000	-
[5845]	26/01/19	1,008	1,013	998	1,008	0	0.00	148,200	-
[5845]	26/01/16	1,015	1,016	1,000	1,008	-8	-0.79	75,500	-
[5845]	26/01/15	1,009	1,016	1,004	1,016	+7	+0.69	105,800	-
[5845]	26/01/14	1,018	1,019	1,006	1,009	-9	-0.88	67,300	-
[5845]	26/01/13	1,015	1,022	998	1,018	+18	+1.80	131,000	-
[5845]	26/01/09	1,002	1,005	997	1,000	0	0.00	82,100	-
[5845]	26/01/08	1,006	1,009	997	1,000	-15	-1.48	101,600	-
[5845]	26/01/07	1,001	1,016	995	1,015	+4	+0.40	130,300	-
[5845]	26/01/06	995	1,011	987	1,011	+19	+1.92	149,000	-
[5845]	26/01/05	1,007	1,007	991	992	-12	-1.20	87,500	-
[5845]	25/12/30	1,001	1,008	994	1,004	-1	-0.10	100,700	-
[5845]	25/12/29	1,029	1,029	1,000	1,005	-12	-1.18	105,500	-
[5845]	25/12/26	995	1,018	994	1,017	+24	+2.42	105,100	-
[5845]	25/12/25	1,004	1,004	990	993	-1	-0.10	48,800	-
[5845]	25/12/24	999	1,000	990	994	-9	-0.90	85,100	-
[5845]	25/12/23	1,019	1,020	1,000	1,003	-16	-1.57	89,800	-
[5845]	25/12/22	1,011	1,019	987	1,019	+7	+0.69	133,400	-
[5845]	25/12/19	1,034	1,034	997	1,012	-24	-2.32	182,800	-
[5845]	25/12/18	1,010	1,040	1,000	1,036	+18	+1.77	113,800	-
[5845]	25/12/17	995	1,028	981	1,018	+26	+2.62	150,700	-
[5845]	25/12/16	999	999	983	992	-3	-0.30	76,300	-
[5845]	25/12/15	975	999	975	995	+20	+2.05	68,000	-
[5845]	25/12/12	956	976	951	975	+30	+3.17	83,700	-
[5845]	25/12/11	953	960	944	945	-14	-1.46	98,300	-
[5845]	25/12/10	965	967	956	959	-6	-0.62	55,200	-
[5845]	25/12/09	968	971	961	965	-3	-0.31	43,800	-
[5845]	25/12/08	970	973	963	968	+6	+0.62	54,700	-
[5845]	25/12/05	976	976	961	962	-9	-0.93	50,000	-
[5845]	25/12/04	963	974	961	971	+10	+1.04	28,500	-
[5845]	25/12/03	975	985	961	961	-8	-0.83	76,500	-
[5845]	25/12/02	980	988	969	969	-14	-1.42	70,800	-
[5845]	25/12/01	963	985	959	983	+28	+2.93	102,800	-
[5845]	25/11/28	953	958	949	955	+5	+0.53	52,900	-
[5845]	25/11/27	954	954	941	950	-3	-0.31	44,400	-
[5845]	25/11/26	944	954	933	953	+16	+1.71	66,600	-
[5845]	25/11/25	931	939	928	937	+9	+0.97	41,900	-
[5845]	25/11/21	924	935	923	928	-4	-0.43	57,400	-
[5845]	25/11/20	935	939	920	932	+8	+0.87	73,800	-
[5845]	25/11/19	935	950	923	924	-4	-0.43	86,400	-
[5845]	25/11/18	955	955	924	928	-27	-2.83	70,400	-
[5845]	25/11/17	937	955	922	955	+39	+4.26	215,900	-
[5845]	25/11/14	910	930	890	916	-2	-0.22	450,000	-
[5845]	25/11/13	917	932	915	918	-3	-0.33	54,100	-
[5845]	25/11/12	908	921	908	921	+13	+1.43	72,200	-
[5845]	25/11/11	904	910	902	908	-1	-0.11	37,500	-
[5845]	25/11/10	906	912	900	909	+4	+0.44	46,400	-
[5845]	25/11/07	912	916	903	905	-12	-1.31	35,400	-
[5845]	25/11/06	902	918	900	917	+18	+2.00	39,300	-
[5845]	25/11/05	905	905	881	899	-5	-0.55	69,600	-
[5845]	25/11/04	915	915	904	904	+1	+0.11	21,200	-
[5845]	25/10/31	908	912	900	903	-3	-0.33	26,500	-
[5845]	25/10/30	895	908	895	906	+17	+1.91	50,700	-
[5845]	25/10/29	904	904	889	889	-14	-1.55	108,800	-
[5845]	25/10/28	918	918	902	903	-18	-1.95	75,700	-
[5845]	25/10/27	908	928	908	921	+15	+1.66	50,900	-
[5845]	25/10/24	912	912	901	906	-6	-0.66	37,400	-
[5845]	25/10/23	906	916	903	912	+4	+0.44	26,000	-
[5845]	25/10/22	900	912	900	908	+9	+1.00	42,000	-
[5845]	25/10/21	907	909	897	899	-6	-0.66	39,300	-
[5845]	25/10/20	915	915	905	905	+2	+0.22	19,100	-
[5845]	25/10/17	902	911	896	903	-7	-0.77	66,500	-
[5845]	25/10/16	916	919	909	910	-4	-0.44	29,100	-
[5845]	25/10/15	904	915	901	914	+22	+2.47	27,900	-
[5845]	25/10/14	905	907	885	892	-24	-2.62	134,400	-
[5845]	25/10/10	920	930	916	916	-6	-0.65	41,200	-
[5845]	25/10/09	922	924	915	922	0	0.00	46,300	-
[5845]	25/10/08	924	928	919	922	-2	-0.22	29,500	-
[5845]	25/10/07	915	924	913	924	+9	+0.98	20,400	-
[5845]	25/10/06	925	928	906	915	+2	+0.22	53,900	-
[5845]	25/10/03	918	926	910	913	+6	+0.66	54,500	-
[5845]	25/10/02	926	933	906	907	-19	-2.05	65,400	-
[5845]	25/10/01	950	951	925	926	-27	-2.83	75,900	-
[5845]	25/09/30	949	955	938	953	+6	+0.63	78,100	-
[5845]	25/09/29	938	950	933	947	+14	+1.50	53,900	-
[5845]	25/09/26	929	939	929	933	-1	-0.11	42,900	-
[5845]	25/09/25	946	946	934	934	-13	-1.37	60,800	-
[5845]	25/09/24	945	948	941	947	+6	+0.64	36,400	-
[5845]	25/09/22	932	943	931	941	+9	+0.97	50,100	-
[5845]	25/09/19	943	944	918	932	-9	-0.96	117,900	-
[5845]	25/09/18	949	950	941	941	+2	+0.21	35,700	-
[5845]	25/09/17	940	944	929	939	0	0.00	57,000	-
[5845]	25/09/16	943	947	935	939	+4	+0.43	75,600	-
[5845]	25/09/12	936	948	931	935	+1	+0.11	65,300	-
[5845]	25/09/11	938	938	929	934	-4	-0.43	26,400	-
[5845]	25/09/10	930	939	925	938	+8	+0.86	31,900	-
[5845]	25/09/09	931	940	926	930	-3	-0.32	33,200	-
[5845]	25/09/08	933	936	925	933	0	0.00	59,700	-
[5845]	25/09/05	944	948	925	933	-20	-2.10	135,400	-