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
[5994]	26/10/29	950	950	918	918	-39.0	-4.08	35,100	3,928,220,160
[5994]	26/10/28	974	983	957	957	-2.0	-0.21	2,700	4,095,105,280
[5994]	26/10/27	967	967	959	959	+1.0	+0.10	1,000	4,103,663,616
[5994]	26/10/26	960	960	948	958	+4.0	+0.42	2,000	4,099,384,576
[5994]	26/10/23	979	979	947	954	-22.0	-2.25	5,700	4,082,268,160
[5994]	26/10/22	960	976	960	976	+10.0	+1.04	2,000	4,176,408,320
[5994]	26/10/21	952	966	952	966	+19.0	+2.01	2,100	4,133,617,408
[5994]	26/10/20	942	947	942	947	+6.0	+0.64	600	4,052,314,368
[5994]	26/10/19	934	942	934	941	+2.0	+0.21	800	4,026,639,616
[5994]	26/10/16	942	944	935	939	+6.0	+0.64	4,200	4,018,081,536
[5994]	26/10/15	945	947	932	933	-20.0	-2.10	6,400	3,992,406,784
[5994]	26/10/14	952	953	940	953	-6.0	-0.63	5,900	4,077,988,864
[5994]	26/10/13	965	968	955	959	-10.0	-1.03	1,900	4,103,663,616
[5994]	26/10/09	969	969	962	969	-2.0	-0.21	600	4,146,454,784
[5994]	26/10/08	970	972	957	971	-2.0	-0.21	5,500	4,155,012,864
[5994]	26/10/07	988	988	971	973	-8.0	-0.82	900	4,163,571,200
[5994]	26/10/06	976	981	975	981	+1.0	+0.10	1,700	4,197,804,032
[5994]	26/10/05	976	985	976	980	+4.0	+0.41	1,600	4,193,524,736
[5994]	26/10/02	984	984	976	976	-8.0	-0.81	1,600	4,176,408,320
[5994]	26/10/01	980	984	974	984	-11.0	-1.11	7,100	4,210,641,408
[5994]	26/09/30	987	999	987	995	+8.0	+0.81	500	4,257,711,360
[5994]	26/09/29	995	995	987	987	-8.0	-0.80	800	4,223,478,528
[5994]	26/09/28	995	997	995	995	0	+0.00	300	4,257,711,360
[5994]	26/09/25	1,008	1,008	995	995	-14.0	-1.39	7,400	4,257,711,360
[5994]	26/09/24	1,000	1,009	1,000	1,009	+9.0	+0.90	1,800	4,317,619,200
[5994]	26/09/18	1,005	1,013	1,000	1,000	0	+0.00	1,700	4,279,107,072
[5994]	26/09/17	1,000	1,015	1,000	1,000	0	+0.00	4,500	4,279,107,072
[5994]	26/09/16	1,010	1,010	991	1,000	-11.0	-1.09	2,200	4,279,107,072
[5994]	26/09/15	1,010	1,015	1,010	1,011	-8.0	-0.79	500	4,326,177,280
[5994]	26/09/14	1,006	1,019	1,006	1,019	+14.0	+1.39	3,800	4,360,410,112
[5994]	26/09/11	1,007	1,017	1,003	1,005	-18.0	-1.76	5,100	4,300,502,528
[5994]	26/09/10	1,016	1,023	1,007	1,023	-8.0	-0.78	5,600	4,377,526,272
[5994]	26/09/09	1,039	1,039	1,015	1,031	-18.0	-1.72	6,100	4,411,759,104
[5994]	26/09/08	1,055	1,060	1,023	1,049	-6.0	-0.57	4,800	4,488,783,360
[5994]	26/09/07	1,024	1,060	1,020	1,055	+23.0	+2.23	11,400	4,514,458,112
[5994]	26/09/04	1,005	1,032	1,000	1,032	+19.0	+1.88	7,400	4,416,038,400
[5994]	26/09/03	996	1,020	990	1,013	+11.0	+1.10	11,600	4,334,735,360
[5994]	26/09/02	1,012	1,022	1,002	1,002	-30.0	-2.91	5,900	4,287,665,152
[5994]	26/09/01	1,023	1,032	1,016	1,032	+7.0	+0.68	8,900	4,416,038,400
[5994]	26/08/31	1,018	1,025	1,013	1,025	+7.0	+0.69	8,500	4,386,084,864
[5994]	26/08/28	1,014	1,018	1,005	1,018	+2.0	+0.20	5,900	4,356,130,816
[5994]	26/08/27	1,014	1,016	995	1,016	+6.0	+0.59	4,200	4,347,572,736
[5994]	26/08/26	996	1,010	996	1,010	+5.0	+0.50	5,300	4,321,897,984
[5994]	26/08/25	1,021	1,021	995	1,005	-5.0	-0.50	6,300	4,300,502,528
[5994]	26/08/24	1,012	1,013	996	1,010	+13.0	+1.30	5,200	4,321,897,984
[5994]	26/08/21	1,009	1,018	997	997	-13.0	-1.29	12,600	4,266,269,696
[5994]	26/08/20	1,005	1,016	983	1,010	+5.0	+0.50	5,700	4,321,897,984
[5994]	26/08/19	995	1,005	976	1,005	+5.0	+0.50	10,900	4,300,502,528
[5994]	26/08/18	1,026	1,031	1,000	1,000	-33.0	-3.19	13,900	4,279,107,072
[5994]	26/08/17	1,025	1,035	1,023	1,033	+10.0	+0.98	6,200	4,420,317,696
[5994]	26/08/14	992	1,023	983	1,023	+31.0	+3.12	15,400	4,377,526,272
[5994]	26/08/13	975	992	975	992	+13.0	+1.33	21,200	4,244,874,240
[5994]	26/08/12	970	979	969	979	0	+0.00	1,700	4,189,245,696
[5994]	26/08/10	972	979	960	979	+10.0	+1.03	5,900	4,189,245,696
[5994]	26/08/07	958	972	958	969	-3.0	-0.31	2,500	4,146,454,784
[5994]	26/08/06	969	972	959	972	+3.0	+0.31	600	4,159,291,904
[5994]	26/08/05	955	972	955	969	+17.0	+1.79	12,300	4,146,454,784
[5994]	26/08/04	928	952	927	952	+25.0	+2.70	13,200	4,073,709,824
[5994]	26/08/03	950	950	923	927	-23.0	-2.42	18,300	3,966,732,288
[5994]	26/07/31	920	954	917	950	-60.0	-5.94	81,200	4,065,151,744
[5994]	26/07/30	998	1,010	985	1,010	+22.0	+2.23	22,900	4,321,897,984
[5994]	26/07/29	999	999	985	988	-9.0	-0.90	6,400	4,227,757,824
[5994]	26/07/28	1,010	1,010	996	997	-21.0	-2.06	5,200	4,266,269,696
[5994]	26/07/27	998	1,018	998	1,018	+26.0	+2.62	7,500	4,356,130,816
[5994]	26/07/24	1,031	1,031	990	992	-42.0	-4.06	15,500	4,244,874,240
[5994]	26/07/23	1,020	1,034	1,020	1,034	+15.0	+1.47	7,100	4,424,596,480
[5994]	26/07/22	1,004	1,022	995	1,019	+20.0	+2.00	10,500	4,360,410,112
[5994]	26/07/21	984	1,008	984	999	-8.0	-0.79	11,400	4,274,827,776
[5994]	26/07/17	1,015	1,016	991	1,007	-8	-0.79	21,200	-
[5994]	26/07/16	1,022	1,024	1,009	1,015	-10	-0.98	3,400	-
[5994]	26/07/15	1,016	1,025	1,014	1,025	+15	+1.49	3,900	-
[5994]	26/07/14	986	1,010	975	1,010	+21	+2.12	8,800	-
[5994]	26/07/13	1,000	1,004	988	989	-3	-0.30	4,300	-
[5994]	26/07/10	983	1,027	981	992	+9	+0.92	24,100	-
[5994]	26/07/09	985	991	982	983	-2	-0.20	3,300	-
[5994]	26/07/08	1,023	1,023	985	985	-44	-4.28	12,100	-
[5994]	26/07/07	1,016	1,033	1,012	1,029	+24	+2.39	14,100	-
[5994]	26/07/06	1,000	1,015	1,000	1,005	0	0.00	5,100	-
[5994]	26/07/03	1,007	1,007	990	1,005	-3	-0.30	18,900	-
[5994]	26/07/02	970	1,015	970	1,008	+23	+2.34	19,600	-
[5994]	26/07/01	965	985	965	985	+25	+2.60	10,100	-
[5994]	26/06/30	953	960	948	960	+7	+0.73	4,800	-
[5994]	26/06/29	937	959	937	953	+17	+1.82	4,100	-
[5994]	26/06/26	981	982	906	936	-30	-3.11	112,100	-
[5994]	26/06/25	969	976	957	966	+2	+0.21	6,800	-
[5994]	26/06/24	976	976	957	964	+1	+0.10	4,200	-
[5994]	26/06/23	970	971	961	963	-7	-0.72	9,200	-
[5994]	26/06/22	991	994	962	970	-20	-2.02	10,600	-
[5994]	26/06/19	1,000	1,013	982	990	-9	-0.90	23,000	-
[5994]	26/06/18	982	1,000	964	999	+17	+1.73	23,700	-
[5994]	26/06/17	955	1,001	955	982	+32	+3.37	15,500	-
[5994]	26/06/16	974	974	946	950	-18	-1.86	18,700	-
[5994]	26/06/15	939	973	939	968	+29	+3.09	23,200	-
[5994]	26/06/12	954	965	935	939	-8	-0.84	28,400	-
[5994]	26/06/11	949	957	922	947	-10	-1.04	21,200	-
[5994]	26/06/10	996	996	950	957	-45	-4.49	53,400	-
[5994]	26/06/09	998	1,029	980	1,002	+15	+1.52	36,500	-
[5994]	26/06/08	1,000	1,001	981	987	-35	-3.42	8,900	-
[5994]	26/06/05	1,002	1,035	1,002	1,022	+21	+2.10	12,000	-
[5994]	26/06/04	1,001	1,019	1,000	1,001	-14	-1.38	4,600	-
[5994]	26/06/03	1,012	1,029	1,000	1,015	0	0.00	5,800	-
[5994]	26/06/02	1,006	1,020	995	1,015	-3	-0.29	15,500	-
[5994]	26/06/01	1,030	1,030	990	1,018	-3	-0.29	28,700	-
[5994]	26/05/29	1,015	1,039	1,015	1,021	+1	+0.10	14,300	-
[5994]	26/05/28	1,013	1,030	1,002	1,020	+22	+2.20	11,100	-
[5994]	26/05/27	1,011	1,019	990	998	-2	-0.20	14,400	-
[5994]	26/05/26	1,007	1,008	989	1,000	-11	-1.09	23,500	-
[5994]	26/05/25	1,049	1,049	1,008	1,011	-18	-1.75	36,400	-
[5994]	26/05/22	1,063	1,068	1,026	1,029	-39.0	-3.65	24,900	-
[5994]	26/05/21	1,066	1,074	1,052	1,068	+3.0	+0.28	19,500	-
[5994]	26/05/20	1,027	1,069	1,011	1,065	+57.0	+5.65	96,300	-
[5994]	26/05/19	1,051	1,051	1,003	1,008	-30.0	-2.89	73,500	-
[5994]	26/05/18	1,069	1,069	1,022	1,038	-7.0	-0.67	52,500	-
[5994]	26/05/15	1,077	1,086	1,027	1,045	-242.0	-18.80	136,600	-
[5994]	26/05/14	1,259	1,304	1,240	1,287	+35.0	+2.80	21,900	-
[5994]	26/05/13	1,237	1,267	1,237	1,252	+15.0	+1.21	7,900	-
[5994]	26/05/12	1,289	1,290	1,235	1,237	-33.0	-2.60	37,700	-
[5994]	26/05/11	1,400	1,405	1,266	1,270	-188.0	-12.89	107,700	-
[5994]	26/05/08	1,440	1,466	1,440	1,458	+15.0	+1.04	4,300	-
[5994]	26/05/07	1,429	1,448	1,429	1,443	+19.0	+1.33	11,000	-
[5994]	26/05/01	1,406	1,424	1,405	1,424	+11.0	+0.78	11,800	-
[5994]	26/04/30	1,420	1,432	1,405	1,413	-32.0	-2.21	11,700	-
[5994]	26/04/28	1,420	1,460	1,420	1,445	+38.0	+2.70	9,800	-
[5994]	26/04/27	1,436	1,436	1,405	1,407	-29	-2.02	16,400	-
[5994]	26/04/24	1,488	1,488	1,435	1,436	-40	-2.71	22,000	-
[5994]	26/04/23	1,483	1,492	1,448	1,476	-5	-0.34	13,900	-
[5994]	26/04/22	1,527	1,527	1,480	1,481	-34	-2.24	21,800	-
[5994]	26/04/21	1,491	1,521	1,479	1,515	+37	+2.50	16,200	-
[5994]	26/04/20	1,470	1,486	1,461	1,478	+13	+0.89	11,700	-
[5994]	26/04/17	1,481	1,481	1,455	1,465	-17	-1.15	12,000	-
[5994]	26/04/16	1,484	1,496	1,480	1,482	+16	+1.09	5,100	-
[5994]	26/04/15	1,444	1,480	1,437	1,466	+36	+2.52	17,500	-
[5994]	26/04/14	1,446	1,460	1,430	1,430	+8	+0.56	18,600	-
[5994]	26/04/13	1,449	1,456	1,419	1,422	-30	-2.07	10,900	-
[5994]	26/04/10	1,462	1,485	1,451	1,452	-8	-0.55	13,200	-
[5994]	26/04/09	1,521	1,528	1,460	1,460	-56	-3.69	13,100	-
[5994]	26/04/08	1,465	1,522	1,464	1,516	+81	+5.64	22,900	-
[5994]	26/04/07	1,436	1,456	1,417	1,435	-3	-0.21	13,400	-
[5994]	26/04/06	1,450	1,463	1,436	1,438	-15	-1.03	35,200	-
[5994]	26/04/03	1,462	1,481	1,451	1,453	+10	+0.69	16,600	-
[5994]	26/04/02	1,473	1,497	1,443	1,443	-10	-0.69	12,300	-
[5994]	26/04/01	1,454	1,475	1,436	1,453	+35	+2.47	19,800	-
[5994]	26/03/31	1,420	1,454	1,394	1,418	-8	-0.56	37,000	-
[5994]	26/03/30	1,426	1,432	1,388	1,426	-64	-4.30	39,400	-
[5994]	26/03/27	1,468	1,498	1,448	1,490	+9	+0.61	23,500	-
[5994]	26/03/26	1,528	1,528	1,481	1,481	-49	-3.20	23,100	-
[5994]	26/03/25	1,539	1,546	1,522	1,530	+43	+2.89	27,100	-
[5994]	26/03/24	1,508	1,512	1,453	1,487	+69	+4.87	46,600	-
[5994]	26/03/23	1,471	1,478	1,410	1,418	-104	-6.83	77,900	-
[5994]	26/03/19	1,586	1,586	1,520	1,522	-96	-5.93	39,100	-
[5994]	26/03/18	1,574	1,626	1,571	1,618	+55	+3.52	10,800	-
[5994]	26/03/17	1,587	1,608	1,547	1,563	-5	-0.32	12,300	-
[5994]	26/03/16	1,552	1,577	1,538	1,568	+11	+0.71	16,600	-
[5994]	26/03/13	1,571	1,584	1,554	1,557	-42	-2.63	19,600	-
[5994]	26/03/12	1,604	1,618	1,582	1,599	-24	-1.48	22,900	-
[5994]	26/03/11	1,633	1,659	1,617	1,623	0	0.00	18,300	-
[5994]	26/03/10	1,600	1,624	1,565	1,623	+82	+5.32	19,700	-
[5994]	26/03/09	1,508	1,543	1,496	1,541	-83	-5.11	61,700	-
[5994]	26/03/06	1,560	1,637	1,560	1,624	+37	+2.33	20,200	-
[5994]	26/03/05	1,610	1,625	1,566	1,587	+52	+3.39	54,100	-
[5994]	26/03/04	1,591	1,600	1,485	1,535	-103	-6.29	109,600	-
[5994]	26/03/03	1,701	1,703	1,626	1,638	-81	-4.71	64,100	-
[5994]	26/03/02	1,718	1,743	1,680	1,719	-39	-2.22	42,100	-
[5994]	26/02/27	1,781	1,809	1,758	1,758	-23	-1.29	40,000	-
[5994]	26/02/26	1,724	1,790	1,706	1,781	+78	+4.58	85,000	-
[5994]	26/02/25	1,710	1,731	1,678	1,703	+5	+0.29	56,300	-
[5994]	26/02/24	1,588	1,700	1,573	1,698	+100	+6.26	107,800	-
[5994]	26/02/20	1,639	1,639	1,596	1,598	-53	-3.21	48,700	-
[5994]	26/02/19	1,632	1,651	1,586	1,651	+26	+1.60	91,700	-
[5994]	26/02/18	1,618	1,634	1,583	1,625	+7	+0.43	86,700	-
[5994]	26/02/17	1,680	1,680	1,615	1,618	-41	-2.47	123,900	-
[5994]	26/02/16	1,646	1,714	1,572	1,659	-407	-19.70	411,400	-
[5994]	26/02/13	2,097	2,169	2,048	2,066	-103	-4.75	64,700	-
[5994]	26/02/12	2,000	2,170	1,996	2,169	+173	+8.67	94,200	-
[5994]	26/02/10	1,945	2,008	1,938	1,996	+51	+2.62	52,400	-
[5994]	26/02/09	1,960	1,988	1,901	1,945	+46	+2.42	55,700	-
[5994]	26/02/06	1,894	1,899	1,838	1,899	-16	-0.84	39,400	-
[5994]	26/02/05	1,877	1,940	1,861	1,915	+118	+6.57	79,100	-
[5994]	26/02/04	1,760	1,804	1,754	1,797	+14	+0.79	20,600	-
[5994]	26/02/03	1,775	1,795	1,761	1,783	+23	+1.31	11,400	-
[5994]	26/02/02	1,821	1,843	1,754	1,760	-58	-3.19	28,400	-
[5994]	26/01/30	1,709	1,819	1,687	1,818	+109	+6.38	30,700	-
[5994]	26/01/29	1,720	1,720	1,662	1,709	-12	-0.70	27,100	-
[5994]	26/01/28	1,689	1,728	1,644	1,721	+26	+1.53	45,000	-
[5994]	26/01/27	1,714	1,714	1,669	1,695	-13	-0.76	32,200	-
[5994]	26/01/26	1,782	1,782	1,685	1,708	-96	-5.32	78,100	-
[5994]	26/01/23	1,790	1,822	1,770	1,804	-4	-0.22	20,000	-
[5994]	26/01/22	1,812	1,821	1,789	1,808	+14	+0.78	16,300	-
[5994]	26/01/21	1,796	1,810	1,777	1,794	-29	-1.59	16,700	-
[5994]	26/01/20	1,928	1,928	1,810	1,823	-69	-3.65	28,700	-
[5994]	26/01/19	1,932	1,939	1,852	1,892	-40	-2.07	29,100	-
[5994]	26/01/16	1,944	1,987	1,911	1,932	-14	-0.72	40,000	-
[5994]	26/01/15	1,877	1,947	1,875	1,946	+68	+3.62	32,500	-
[5994]	26/01/14	1,862	1,895	1,862	1,878	+9	+0.48	13,000	-
[5994]	26/01/13	1,868	1,880	1,844	1,869	+30	+1.63	27,100	-
[5994]	26/01/09	1,794	1,844	1,780	1,839	+42	+2.34	23,000	-
[5994]	26/01/08	1,874	1,874	1,797	1,797	-77	-4.11	21,000	-
[5994]	26/01/07	1,861	1,891	1,852	1,874	+2	+0.11	25,900	-
[5994]	26/01/06	1,868	1,906	1,865	1,872	+4	+0.21	23,900	-
[5994]	26/01/05	1,875	1,910	1,866	1,868	+33	+1.80	20,000	-
[5994]	25/12/30	1,842	1,900	1,831	1,835	-30	-1.61	27,000	-
[5994]	25/12/29	1,866	1,898	1,862	1,865	+14	+0.76	10,800	-
[5994]	25/12/26	1,878	1,880	1,811	1,851	-14	-0.75	23,500	-
[5994]	25/12/25	1,893	1,910	1,854	1,865	-28	-1.48	24,700	-
[5994]	25/12/24	1,931	1,931	1,880	1,893	-51	-2.62	22,700	-
[5994]	25/12/23	1,941	1,968	1,925	1,944	+3	+0.15	22,600	-
[5994]	25/12/22	1,912	1,950	1,885	1,941	+48	+2.54	27,700	-
[5994]	25/12/19	1,803	1,916	1,781	1,893	+90	+4.99	58,200	-
[5994]	25/12/18	1,720	1,817	1,712	1,803	+83	+4.83	46,100	-
[5994]	25/12/17	1,670	1,730	1,659	1,720	+72	+4.37	68,100	-
[5994]	25/12/16	1,664	1,688	1,631	1,648	-23	-1.38	26,300	-
[5994]	25/12/15	1,669	1,684	1,643	1,671	-4	-0.24	20,400	-
[5994]	25/12/12	1,658	1,685	1,654	1,675	+5	+0.30	21,500	-
[5994]	25/12/11	1,710	1,710	1,667	1,670	-40	-2.34	19,700	-
[5994]	25/12/10	1,717	1,726	1,698	1,710	-7	-0.41	13,300	-
[5994]	25/12/09	1,746	1,754	1,700	1,717	-22	-1.27	22,600	-
[5994]	25/12/08	1,668	1,751	1,668	1,739	+71	+4.26	24,400	-
[5994]	25/12/05	1,742	1,742	1,665	1,668	-86	-4.90	59,100	-
[5994]	25/12/04	1,754	1,790	1,743	1,754	-4	-0.23	35,900	-
[5994]	25/12/03	1,798	1,819	1,758	1,758	-40	-2.22	21,500	-
[5994]	25/12/02	1,830	1,830	1,787	1,798	-49	-2.65	19,900	-
[5994]	25/12/01	1,920	1,920	1,833	1,847	-33	-1.76	34,300	-
[5994]	25/11/28	1,800	1,880	1,800	1,880	+74	+4.10	30,300	-
[5994]	25/11/27	1,786	1,808	1,782	1,806	+25	+1.40	11,500	-
[5994]	25/11/26	1,791	1,822	1,763	1,781	-23	-1.27	17,900	-
[5994]	25/11/25	1,820	1,835	1,772	1,804	-11	-0.61	17,300	-
[5994]	25/11/21	1,771	1,829	1,748	1,815	+4	+0.22	44,200	-
[5994]	25/11/20	1,885	1,900	1,767	1,811	-34	-1.84	70,900	-
[5994]	25/11/19	1,919	1,920	1,831	1,845	-50	-2.64	37,100	-
[5994]	25/11/18	1,863	1,900	1,836	1,895	+25	+1.34	63,200	-
[5994]	25/11/17	1,970	1,970	1,849	1,870	-100	-5.08	62,300	-
[5994]	25/11/14	1,896	1,970	1,880	1,970	+45	+2.34	41,900	-
[5994]	25/11/13	1,940	1,996	1,910	1,925	-15	-0.77	49,500	-
[5994]	25/11/12	1,830	1,940	1,812	1,940	+94	+5.09	86,600	-
[5994]	25/11/11	1,855	1,873	1,801	1,846	+21	+1.15	48,600	-
[5994]	25/11/10	1,740	1,838	1,740	1,825	+78	+4.46	77,400	-
[5994]	25/11/07	1,687	1,811	1,669	1,747	-19	-1.08	164,500	-
[5994]	25/11/06	1,906	1,986	1,728	1,766	+180	+11.35	703,100	-
[5994]	25/11/05	1,531	1,606	1,484	1,586	+15	+0.95	143,000	-
[5994]	25/11/04	1,511	1,592	1,511	1,571	+71	+4.73	50,500	-
[5994]	25/10/31	1,490	1,536	1,474	1,500	+9	+0.60	32,500	-
[5994]	25/10/30	1,470	1,499	1,452	1,491	-10	-0.67	31,000	-
[5994]	25/10/29	1,554	1,587	1,496	1,501	-51	-3.29	51,100	-
[5994]	25/10/28	1,596	1,618	1,541	1,552	+30	+1.97	105,400	-
[5994]	25/10/27	1,476	1,525	1,442	1,522	+63	+4.32	40,500	-
[5994]	25/10/24	1,444	1,531	1,416	1,459	+4	+0.27	77,700	-
[5994]	25/10/23	1,367	1,465	1,360	1,455	+105	+7.78	87,200	-
[5994]	25/10/22	1,326	1,350	1,304	1,350	+37	+2.82	13,700	-
[5994]	25/10/21	1,300	1,367	1,271	1,313	+17	+1.31	36,500	-
[5994]	25/10/20	1,267	1,320	1,255	1,296	+44	+3.51	30,600	-
[5994]	25/10/17	1,242	1,262	1,236	1,252	+10	+0.81	12,200	-
[5994]	25/10/16	1,250	1,270	1,241	1,242	0	0.00	17,000	-
[5994]	25/10/15	1,191	1,251	1,191	1,242	+52	+4.37	21,300	-
[5994]	25/10/14	1,238	1,238	1,171	1,190	-77	-6.08	57,300	-
[5994]	25/10/10	1,286	1,286	1,244	1,267	-20	-1.55	31,000	-
[5994]	25/10/09	1,300	1,300	1,280	1,287	-13	-1.00	24,000	-
[5994]	25/10/08	1,297	1,310	1,278	1,300	+10	+0.78	12,700	-
[5994]	25/10/07	1,295	1,307	1,281	1,290	+1	+0.08	17,700	-
[5994]	25/10/06	1,300	1,323	1,280	1,289	+44	+3.53	24,500	-
[5994]	25/10/03	1,269	1,300	1,244	1,245	-27	-2.12	23,000	-
[5994]	25/10/02	1,289	1,325	1,272	1,272	-4	-0.31	31,000	-
[5994]	25/10/01	1,277	1,294	1,226	1,276	+12	+0.95	36,400	-
[5994]	25/09/30	1,267	1,274	1,221	1,264	-3	-0.24	22,300	-
[5994]	25/09/29	1,275	1,298	1,254	1,267	-14	-1.09	37,300	-
[5994]	25/09/26	1,333	1,344	1,263	1,281	-120	-8.57	148,800	-
[5994]	25/09/25	1,425	1,450	1,400	1,401	-24	-1.68	39,600	-
[5994]	25/09/24	1,421	1,450	1,401	1,425	+25	+1.79	54,100	-
[5994]	25/09/22	1,415	1,459	1,389	1,400	-16	-1.13	57,000	-
[5994]	25/09/19	1,434	1,434	1,325	1,416	-4	-0.28	108,200	-
[5994]	25/09/18	1,449	1,493	1,378	1,420	+16	+1.14	176,700	-
[5994]	25/09/17	1,290	1,427	1,259	1,404	+98	+7.50	93,300	-
[5994]	25/09/16	1,334	1,334	1,272	1,306	+2	+0.15	40,400	-
[5994]	25/09/12	1,247	1,343	1,242	1,304	+57	+4.57	105,600	-
[5994]	25/09/11	1,207	1,247	1,170	1,247	+17	+1.38	44,200	-
[5994]	25/09/10	1,164	1,270	1,150	1,230	+52	+4.41	68,100	-
[5994]	25/09/09	1,195	1,206	1,130	1,178	-47	-3.84	66,000	-
[5994]	25/09/08	1,277	1,284	1,137	1,225	-1	-0.08	116,900	-
[5994]	25/09/05	1,237	1,294	1,137	1,226	+169	+15.99	361,800	-