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
[5998]	26/10/29	2,818	2,818	2,700	2,700	-100.0	-3.57	7,700	11,083,305,984
[5998]	26/10/28	2,784	2,870	2,784	2,800	+16.0	+0.57	8,300	11,493,797,888
[5998]	26/10/27	2,677	2,784	2,670	2,784	+114.0	+4.27	5,100	11,428,119,552
[5998]	26/10/26	2,568	2,741	2,547	2,670	+102.0	+3.97	9,300	10,960,157,696
[5998]	26/10/23	2,665	2,665	2,459	2,568	-147.0	-5.41	32,300	10,541,455,360
[5998]	26/10/22	2,791	2,791	2,700	2,715	-52.0	-1.88	11,600	11,144,879,104
[5998]	26/10/21	2,819	2,819	2,686	2,767	-3.0	-0.11	12,800	11,358,336,000
[5998]	26/10/20	2,948	2,985	2,751	2,770	-178.0	-6.04	11,500	11,370,650,624
[5998]	26/10/19	2,930	2,975	2,871	2,948	-22.0	-0.74	8,900	12,101,327,872
[5998]	26/10/16	3,025	3,045	2,970	2,970	-4.0	-0.13	7,800	12,191,636,480
[5998]	26/10/15	3,005	3,040	2,911	2,974	-101.0	-3.28	17,100	12,208,056,320
[5998]	26/10/14	2,870	3,090	2,849	3,075	+207.0	+7.22	31,000	12,622,653,440
[5998]	26/10/13	2,941	2,983	2,868	2,868	-103.0	-3.47	8,700	11,772,933,120
[5998]	26/10/09	2,883	3,000	2,874	2,971	+52.0	+1.78	6,500	12,195,740,672
[5998]	26/10/08	2,950	2,970	2,886	2,919	-86.0	-2.86	11,700	11,982,284,800
[5998]	26/10/07	3,005	3,065	2,981	3,005	+24.0	+0.81	9,600	12,335,308,800
[5998]	26/10/06	3,000	3,065	2,981	2,981	-59.0	-1.94	11,700	12,236,790,784
[5998]	26/10/05	3,090	3,090	2,985	3,040	+20.0	+0.66	11,400	12,478,981,120
[5998]	26/10/02	2,907	3,150	2,907	3,020	+104.0	+3.57	24,100	12,396,882,944
[5998]	26/10/01	2,944	2,967	2,876	2,916	-78.0	-2.61	12,100	11,969,970,176
[5998]	26/09/30	2,846	3,020	2,843	2,994	+148.0	+5.20	17,800	12,290,154,496
[5998]	26/09/29	2,845	2,846	2,670	2,846	+23.0	+0.81	7,600	11,682,625,536
[5998]	26/09/28	2,778	2,873	2,778	2,823	-5.0	-0.18	5,100	11,588,211,712
[5998]	26/09/25	2,835	2,872	2,800	2,828	-53.0	-1.84	3,500	11,608,736,768
[5998]	26/09/24	2,770	2,881	2,770	2,881	+111.0	+4.01	9,600	11,826,297,856
[5998]	26/09/18	2,770	2,770	2,770	2,770	0	+0.00	600	11,370,650,624
[5998]	26/09/17	2,783	2,815	2,694	2,770	+10.0	+0.36	9,400	11,370,650,624
[5998]	26/09/16	2,791	2,800	2,726	2,760	-34.0	-1.22	6,200	11,329,601,536
[5998]	26/09/15	2,667	2,840	2,650	2,794	+104.0	+3.87	17,000	11,469,168,640
[5998]	26/09/14	2,557	2,716	2,548	2,690	+129.0	+5.04	11,100	11,042,255,872
[5998]	26/09/11	2,595	2,680	2,560	2,561	-81.0	-3.07	13,600	10,512,720,896
[5998]	26/09/10	2,640	2,676	2,586	2,642	-48.0	-1.78	6,700	10,845,219,840
[5998]	26/09/09	2,620	2,699	2,610	2,690	+41.0	+1.55	14,500	11,042,255,872
[5998]	26/09/08	2,741	2,741	2,649	2,649	-92.0	-3.36	7,300	10,873,954,304
[5998]	26/09/07	2,755	2,800	2,679	2,741	-11.0	-0.40	17,400	11,251,607,552
[5998]	26/09/04	2,700	2,799	2,684	2,752	+92.0	+3.46	27,000	11,296,761,856
[5998]	26/09/03	2,673	2,790	2,636	2,660	-13.0	-0.49	16,400	10,919,108,608
[5998]	26/09/02	2,645	2,705	2,598	2,673	-17.0	-0.63	17,300	10,972,472,320
[5998]	26/09/01	2,630	2,758	2,630	2,690	+43.0	+1.62	8,300	11,042,255,872
[5998]	26/08/31	2,722	2,733	2,606	2,647	-99.0	-3.61	18,000	10,865,744,896
[5998]	26/08/28	2,714	2,800	2,683	2,746	-18.0	-0.65	7,900	11,272,132,608
[5998]	26/08/27	2,721	2,782	2,640	2,764	+65.0	+2.41	8,100	11,346,021,376
[5998]	26/08/26	2,784	2,838	2,660	2,699	-83.0	-2.98	16,500	11,079,200,768
[5998]	26/08/25	2,661	2,782	2,600	2,782	+171.0	+6.55	36,200	11,419,910,144
[5998]	26/08/24	2,350	2,667	2,320	2,611	+277.0	+11.87	76,900	10,717,967,360
[5998]	26/08/21	2,365	2,365	2,305	2,334	-30.0	-1.27	4,200	9,580,902,400
[5998]	26/08/20	2,282	2,375	2,282	2,364	+77.0	+3.37	7,400	9,704,049,664
[5998]	26/08/19	2,382	2,382	2,262	2,287	-95.0	-3.99	20,600	9,387,970,560
[5998]	26/08/18	2,432	2,432	2,381	2,382	-31.0	-1.28	7,200	9,777,938,432
[5998]	26/08/17	2,331	2,423	2,331	2,413	+32.0	+1.34	21,600	9,905,190,912
[5998]	26/08/14	2,324	2,417	2,300	2,381	+35.0	+1.49	24,400	9,773,833,216
[5998]	26/08/13	2,460	2,460	2,311	2,346	-100.0	-4.09	61,900	9,630,160,896
[5998]	26/08/12	2,385	2,507	2,383	2,446	-84.0	-3.32	38,900	10,040,653,824
[5998]	26/08/10	2,543	2,561	2,377	2,530	-313.0	-11.01	132,600	10,385,467,392
[5998]	26/08/07	2,796	2,843	2,696	2,843	+35.0	+1.25	11,300	11,670,309,888
[5998]	26/08/06	2,844	2,849	2,700	2,808	+14.0	+0.50	11,100	11,526,637,568
[5998]	26/08/05	2,612	2,801	2,612	2,794	+135.0	+5.08	10,300	11,469,168,640
[5998]	26/08/04	2,611	2,688	2,609	2,659	+45.0	+1.72	7,200	10,915,003,392
[5998]	26/08/03	2,629	2,629	2,504	2,614	-30.0	-1.13	6,000	10,730,281,984
[5998]	26/07/31	2,590	2,655	2,540	2,644	+104.0	+4.09	9,700	10,853,429,248
[5998]	26/07/30	2,549	2,673	2,500	2,540	-26.0	-1.01	9,000	10,426,517,504
[5998]	26/07/29	2,667	2,668	2,502	2,566	-51.0	-1.95	15,200	10,533,244,928
[5998]	26/07/28	2,677	2,677	2,563	2,617	-110.0	-4.03	14,900	10,742,596,608
[5998]	26/07/27	2,678	2,738	2,656	2,727	+50.0	+1.87	7,500	11,194,138,624
[5998]	26/07/24	2,792	2,840	2,677	2,677	-163.0	-5.74	8,600	10,988,892,160
[5998]	26/07/23	2,829	2,889	2,800	2,840	+30.0	+1.07	13,400	11,657,995,264
[5998]	26/07/22	2,715	2,862	2,700	2,810	+145.0	+5.44	10,800	11,534,848,000
[5998]	26/07/21	2,582	2,733	2,579	2,665	+110.0	+4.31	10,400	10,939,632,640
[5998]	26/07/17	2,698	2,698	2,453	2,555	-144	-5.34	30,600	-
[5998]	26/07/16	2,776	2,776	2,690	2,699	-77	-2.77	5,600	-
[5998]	26/07/15	2,776	2,819	2,690	2,776	+50	+1.83	7,900	-
[5998]	26/07/14	2,651	2,726	2,627	2,726	+54	+2.02	6,400	-
[5998]	26/07/13	2,795	2,795	2,662	2,672	-73	-2.66	10,200	-
[5998]	26/07/10	2,690	2,825	2,690	2,745	+105	+3.98	18,500	-
[5998]	26/07/09	2,649	2,667	2,580	2,640	+12	+0.46	8,000	-
[5998]	26/07/08	2,693	2,729	2,612	2,628	-89	-3.28	12,400	-
[5998]	26/07/07	2,742	2,788	2,686	2,717	-64	-2.30	10,100	-
[5998]	26/07/06	2,826	2,826	2,714	2,781	+5	+0.18	12,000	-
[5998]	26/07/03	2,690	2,820	2,690	2,776	+1	+0.04	15,100	-
[5998]	26/07/02	2,772	2,842	2,655	2,775	-47	-1.67	27,000	-
[5998]	26/07/01	2,930	2,959	2,753	2,822	-83	-2.86	25,500	-
[5998]	26/06/30	3,045	3,045	2,867	2,905	-115	-3.81	38,400	-
[5998]	26/06/29	3,045	3,270	2,934	3,020	-30	-0.98	28,600	-
[5998]	26/06/26	3,110	3,110	2,964	3,050	-60	-1.93	17,200	-
[5998]	26/06/25	3,010	3,150	2,985	3,110	+90	+2.98	18,900	-
[5998]	26/06/24	3,120	3,190	2,992	3,020	-100	-3.21	23,800	-
[5998]	26/06/23	3,260	3,260	3,075	3,120	-115	-3.55	31,500	-
[5998]	26/06/22	3,250	3,335	3,170	3,235	-10	-0.31	18,600	-
[5998]	26/06/19	3,195	3,535	3,110	3,245	+115	+3.67	71,000	-
[5998]	26/06/18	2,875	3,145	2,826	3,130	+279	+9.79	45,000	-
[5998]	26/06/17	2,751	2,935	2,650	2,851	+100	+3.64	56,200	-
[5998]	26/06/16	2,599	2,765	2,570	2,751	+129	+4.92	16,400	-
[5998]	26/06/15	2,520	2,632	2,490	2,622	+152	+6.15	14,100	-
[5998]	26/06/12	2,620	2,648	2,470	2,470	-50	-1.98	12,900	-
[5998]	26/06/11	2,594	2,610	2,500	2,520	-155	-5.79	19,200	-
[5998]	26/06/10	2,776	2,776	2,668	2,675	-136	-4.84	13,800	-
[5998]	26/06/09	2,944	2,997	2,704	2,811	-83	-2.87	24,900	-
[5998]	26/06/08	2,913	2,950	2,851	2,894	-116	-3.85	12,800	-
[5998]	26/06/05	2,983	3,120	2,890	3,010	-30	-0.99	11,300	-
[5998]	26/06/04	3,025	3,055	2,955	3,040	-20	-0.65	5,600	-
[5998]	26/06/03	3,100	3,100	2,945	3,060	-40	-1.29	22,600	-
[5998]	26/06/02	2,959	3,110	2,900	3,100	+191	+6.57	32,900	-
[5998]	26/06/01	2,894	2,971	2,802	2,909	-9	-0.31	24,900	-
[5998]	26/05/29	2,988	3,040	2,899	2,918	-20	-0.68	36,000	-
[5998]	26/05/28	2,820	2,993	2,601	2,938	+126	+4.48	49,100	-
[5998]	26/05/27	2,620	2,901	2,517	2,812	+227	+8.78	39,700	-
[5998]	26/05/26	2,580	2,590	2,475	2,585	+134	+5.47	38,200	-
[5998]	26/05/25	2,442	2,466	2,351	2,451	+209	+9.32	43,300	-
[5998]	26/05/22	2,000	2,243	2,000	2,242	+254.0	+12.78	39,500	-
[5998]	26/05/21	1,950	1,998	1,888	1,988	+107.0	+5.69	12,100	-
[5998]	26/05/20	1,960	1,960	1,853	1,881	-90.0	-4.57	24,600	-
[5998]	26/05/19	2,077	2,079	1,922	1,971	-59.0	-2.91	29,300	-
[5998]	26/05/18	2,006	2,039	1,942	2,030	+184.0	+9.97	63,400	-
[5998]	26/05/15	1,880	1,880	1,846	1,846	-37.0	-1.96	12,100	-
[5998]	26/05/14	1,955	1,955	1,880	1,883	-72.0	-3.68	6,300	-
[5998]	26/05/13	1,976	2,000	1,932	1,955	-21.0	-1.06	9,600	-
[5998]	26/05/12	1,980	2,055	1,974	1,976	+5.0	+0.25	13,100	-
[5998]	26/05/11	1,976	2,005	1,956	1,971	-13.0	-0.66	6,400	-
[5998]	26/05/08	1,995	1,995	1,941	1,984	+13.0	+0.66	9,800	-
[5998]	26/05/07	1,852	2,000	1,852	1,971	+141.0	+7.70	15,100	-
[5998]	26/05/01	1,818	1,830	1,780	1,830	+12.0	+0.66	6,100	-
[5998]	26/04/30	1,814	1,847	1,767	1,818	-11.0	-0.60	7,300	-
[5998]	26/04/28	1,784	1,829	1,782	1,829	+45.0	+2.52	4,400	-
[5998]	26/04/27	1,800	1,827	1,772	1,784	-16	-0.89	6,100	-
[5998]	26/04/24	1,796	1,816	1,785	1,800	+16	+0.90	7,500	-
[5998]	26/04/23	1,818	1,818	1,756	1,784	-30	-1.65	16,100	-
[5998]	26/04/22	1,848	1,848	1,776	1,814	-9	-0.49	12,500	-
[5998]	26/04/21	1,814	1,839	1,786	1,823	+49	+2.76	16,600	-
[5998]	26/04/20	1,776	1,817	1,763	1,774	-17	-0.95	16,800	-
[5998]	26/04/17	1,855	1,855	1,789	1,791	-31	-1.70	11,400	-
[5998]	26/04/16	1,898	1,906	1,821	1,822	-45	-2.41	20,200	-
[5998]	26/04/15	1,876	1,890	1,851	1,867	+31	+1.69	23,800	-
[5998]	26/04/14	1,772	1,900	1,755	1,836	+93	+5.34	53,900	-
[5998]	26/04/13	1,720	1,750	1,693	1,743	-3	-0.17	25,600	-
[5998]	26/04/10	1,771	1,787	1,739	1,746	-31	-1.74	10,500	-
[5998]	26/04/09	1,743	1,777	1,717	1,777	+14	+0.79	27,000	-
[5998]	26/04/08	1,689	1,787	1,689	1,763	+136	+8.36	41,400	-
[5998]	26/04/07	1,627	1,700	1,626	1,627	0	0.00	13,700	-
[5998]	26/04/06	1,626	1,661	1,608	1,627	+12	+0.74	26,700	-
[5998]	26/04/03	1,610	1,631	1,604	1,615	0	0.00	11,800	-
[5998]	26/04/02	1,650	1,666	1,597	1,615	-34	-2.06	27,700	-
[5998]	26/04/01	1,562	1,699	1,562	1,649	+127	+8.34	49,600	-
[5998]	26/03/31	1,526	1,563	1,510	1,522	-11	-0.72	18,300	-
[5998]	26/03/30	1,569	1,584	1,526	1,533	-111	-6.75	26,400	-
[5998]	26/03/27	1,622	1,678	1,600	1,644	-1	-0.06	25,100	-
[5998]	26/03/26	1,685	1,732	1,633	1,645	-29	-1.73	30,300	-
[5998]	26/03/25	1,648	1,709	1,648	1,674	+30	+1.82	23,200	-
[5998]	26/03/24	1,645	1,649	1,605	1,644	+39	+2.43	20,500	-
[5998]	26/03/23	1,602	1,640	1,554	1,605	-88	-5.20	57,400	-
[5998]	26/03/19	1,742	1,764	1,688	1,693	-83	-4.67	35,500	-
[5998]	26/03/18	1,763	1,805	1,763	1,776	+26	+1.49	18,200	-
[5998]	26/03/17	1,768	1,823	1,729	1,750	-13	-0.74	23,000	-
[5998]	26/03/16	1,821	1,821	1,738	1,763	-58	-3.19	20,200	-
[5998]	26/03/13	1,762	1,839	1,762	1,821	+49	+2.77	16,900	-
[5998]	26/03/12	1,836	1,848	1,767	1,772	-64	-3.49	25,600	-
[5998]	26/03/11	1,879	1,893	1,836	1,836	-3	-0.16	19,400	-
[5998]	26/03/10	1,800	1,850	1,780	1,839	+82	+4.67	32,700	-
[5998]	26/03/09	1,742	1,772	1,652	1,757	-105	-5.64	83,400	-
[5998]	26/03/06	1,875	1,879	1,800	1,862	-32	-1.69	38,300	-
[5998]	26/03/05	2,004	2,036	1,851	1,894	-31	-1.61	103,600	-
[5998]	26/03/04	2,061	2,080	1,869	1,925	-195	-9.20	70,000	-
[5998]	26/03/03	2,245	2,245	2,120	2,120	-128	-5.69	25,200	-
[5998]	26/03/02	2,325	2,329	2,230	2,248	-127	-5.35	25,500	-
[5998]	26/02/27	2,151	2,375	2,151	2,375	+224	+10.41	50,800	-
[5998]	26/02/26	2,094	2,217	2,094	2,151	+69	+3.31	33,100	-
[5998]	26/02/25	2,036	2,093	2,004	2,082	+27	+1.31	20,500	-
[5998]	26/02/24	2,142	2,169	1,989	2,055	-37	-1.77	41,600	-
[5998]	26/02/20	1,991	2,092	1,960	2,092	+76	+3.77	19,600	-
[5998]	26/02/19	2,018	2,050	1,983	2,016	-10	-0.49	18,900	-
[5998]	26/02/18	2,000	2,027	1,940	2,026	+38	+1.91	33,600	-
[5998]	26/02/17	2,050	2,085	1,927	1,988	-89	-4.29	47,000	-
[5998]	26/02/16	2,150	2,150	1,909	2,077	-89	-4.11	54,000	-
[5998]	26/02/13	2,257	2,264	2,091	2,166	-119	-5.21	28,400	-
[5998]	26/02/12	2,239	2,300	2,179	2,285	+52	+2.33	43,900	-
[5998]	26/02/10	2,179	2,250	2,105	2,233	+46	+2.10	47,200	-
[5998]	26/02/09	2,104	2,198	2,104	2,187	+102	+4.89	31,000	-
[5998]	26/02/06	2,057	2,105	2,039	2,085	+63	+3.12	30,100	-
[5998]	26/02/05	1,962	2,053	1,962	2,022	+56	+2.85	23,000	-
[5998]	26/02/04	1,931	1,983	1,920	1,966	+35	+1.81	15,300	-
[5998]	26/02/03	1,994	2,000	1,930	1,931	+6	+0.31	16,500	-
[5998]	26/02/02	1,933	2,006	1,892	1,925	+19	+1.00	32,300	-
[5998]	26/01/30	1,949	1,968	1,890	1,906	-26	-1.35	12,400	-
[5998]	26/01/29	1,950	1,950	1,891	1,932	+10	+0.52	19,600	-
[5998]	26/01/28	1,802	1,922	1,802	1,922	+120	+6.66	26,800	-
[5998]	26/01/27	1,822	1,849	1,790	1,802	-20	-1.10	15,100	-
[5998]	26/01/26	1,868	1,924	1,822	1,822	-74	-3.90	23,400	-
[5998]	26/01/23	1,818	1,976	1,818	1,896	+75	+4.12	39,900	-
[5998]	26/01/22	1,814	1,830	1,804	1,821	+7	+0.39	11,100	-
[5998]	26/01/21	1,779	1,814	1,772	1,814	+10	+0.55	11,600	-
[5998]	26/01/20	1,802	1,817	1,775	1,804	+2	+0.11	16,700	-
[5998]	26/01/19	1,804	1,814	1,780	1,802	-1	-0.06	13,600	-
[5998]	26/01/16	1,799	1,816	1,769	1,803	+7	+0.39	18,200	-
[5998]	26/01/15	1,795	1,848	1,777	1,796	-20	-1.10	18,600	-
[5998]	26/01/14	1,837	1,843	1,790	1,816	-24	-1.30	20,000	-
[5998]	26/01/13	1,780	1,840	1,761	1,840	+90	+5.14	43,800	-
[5998]	26/01/09	1,729	1,795	1,723	1,750	+1	+0.06	27,600	-
[5998]	26/01/08	1,702	1,749	1,683	1,749	+30	+1.75	30,200	-
[5998]	26/01/07	1,750	1,761	1,706	1,719	-41	-2.33	22,600	-
[5998]	26/01/06	1,787	1,802	1,756	1,760	-36	-2.00	24,800	-
[5998]	26/01/05	1,793	1,809	1,758	1,796	-4	-0.22	26,600	-
[5998]	25/12/30	1,800	1,820	1,780	1,800	-4	-0.22	33,800	-
[5998]	25/12/29	1,792	1,829	1,778	1,804	+15	+0.84	21,100	-
[5998]	25/12/26	1,788	1,794	1,747	1,789	+20	+1.13	27,700	-
[5998]	25/12/25	1,730	1,769	1,730	1,769	+50	+2.91	29,200	-
[5998]	25/12/24	1,708	1,741	1,690	1,719	+13	+0.76	28,300	-
[5998]	25/12/23	1,698	1,713	1,676	1,706	+3	+0.18	28,200	-
[5998]	25/12/22	1,703	1,722	1,693	1,703	0	0.00	21,700	-
[5998]	25/12/19	1,653	1,703	1,616	1,703	+37	+2.22	21,200	-
[5998]	25/12/18	1,660	1,707	1,616	1,666	+6	+0.36	39,400	-
[5998]	25/12/17	1,566	1,660	1,566	1,660	+100	+6.41	35,300	-
[5998]	25/12/16	1,615	1,615	1,528	1,560	-70	-4.29	48,100	-
[5998]	25/12/15	1,669	1,669	1,613	1,630	-56	-3.32	35,200	-
[5998]	25/12/12	1,720	1,782	1,659	1,686	-12	-0.71	51,600	-
[5998]	25/12/11	1,701	1,748	1,689	1,698	-3	-0.18	41,600	-
[5998]	25/12/10	1,720	1,750	1,700	1,701	-18	-1.05	28,600	-
[5998]	25/12/09	1,694	1,719	1,671	1,719	+20	+1.18	18,800	-
[5998]	25/12/08	1,685	1,730	1,685	1,699	+18	+1.07	40,500	-
[5998]	25/12/05	1,700	1,717	1,642	1,681	-12	-0.71	94,300	-
[5998]	25/12/04	1,597	1,715	1,570	1,693	+125	+7.97	122,000	-
[5998]	25/12/03	1,475	1,583	1,469	1,568	+123	+8.51	113,300	-
[5998]	25/12/02	1,433	1,474	1,427	1,445	-11	-0.76	56,800	-
[5998]	25/12/01	1,459	1,464	1,427	1,456	-19	-1.29	47,900	-
[5998]	25/11/28	1,410	1,494	1,390	1,475	+72	+5.13	96,200	-
[5998]	25/11/27	1,359	1,404	1,340	1,403	+47	+3.47	57,600	-
[5998]	25/11/26	1,332	1,356	1,298	1,356	+18	+1.35	60,800	-
[5998]	25/11/25	1,337	1,380	1,314	1,338	+11	+0.83	136,300	-
[5998]	25/11/21	1,154	1,328	1,152	1,327	+145	+12.27	157,600	-
[5998]	25/11/20	1,195	1,195	1,111	1,182	+17	+1.46	181,800	-
[5998]	25/11/19	1,251	1,257	1,159	1,165	-113	-8.84	261,600	-
[5998]	25/11/18	1,365	1,365	1,252	1,278	-147	-10.32	250,700	-
[5998]	25/11/17	1,427	1,457	1,425	1,425	-400	-21.92	149,300	-
[5998]	25/11/14	1,837	1,864	1,806	1,825	-46	-2.46	108,000	-
[5998]	25/11/13	1,830	1,895	1,820	1,871	+50	+2.75	97,100	-
[5998]	25/11/12	1,724	1,821	1,710	1,821	+97	+5.63	73,300	-
[5998]	25/11/11	1,710	1,725	1,689	1,724	+22	+1.29	53,300	-
[5998]	25/11/10	1,692	1,716	1,676	1,702	+12	+0.71	32,200	-
[5998]	25/11/07	1,659	1,695	1,647	1,690	+9	+0.54	30,000	-
[5998]	25/11/06	1,646	1,702	1,640	1,681	+70	+4.35	24,400	-
[5998]	25/11/05	1,621	1,645	1,528	1,611	-31	-1.89	69,800	-
[5998]	25/11/04	1,650	1,745	1,641	1,642	+10	+0.61	30,600	-
[5998]	25/10/31	1,600	1,658	1,580	1,632	+38	+2.38	26,100	-
[5998]	25/10/30	1,527	1,606	1,509	1,594	+49	+3.17	33,900	-
[5998]	25/10/29	1,638	1,638	1,516	1,545	-100	-6.08	31,400	-
[5998]	25/10/28	1,677	1,710	1,645	1,645	-49	-2.89	21,600	-
[5998]	25/10/27	1,730	1,748	1,693	1,694	-10	-0.59	25,400	-
[5998]	25/10/24	1,703	1,722	1,678	1,704	+9	+0.53	26,400	-
[5998]	25/10/23	1,740	1,740	1,683	1,695	-45	-2.59	34,100	-
[5998]	25/10/22	1,621	1,740	1,602	1,740	+105	+6.42	58,900	-
[5998]	25/10/21	1,590	1,669	1,562	1,635	+38	+2.38	31,000	-
[5998]	25/10/20	1,551	1,623	1,551	1,597	+54	+3.50	29,500	-
[5998]	25/10/17	1,556	1,585	1,543	1,543	-31	-1.97	20,200	-
[5998]	25/10/16	1,539	1,574	1,524	1,574	+26	+1.68	29,600	-
[5998]	25/10/15	1,475	1,549	1,474	1,548	+88	+6.03	36,100	-
[5998]	25/10/14	1,480	1,516	1,446	1,460	-60	-3.95	35,200	-
[5998]	25/10/10	1,542	1,542	1,486	1,520	-47	-3.00	39,300	-
[5998]	25/10/09	1,525	1,567	1,507	1,567	+38	+2.49	25,700	-
[5998]	25/10/08	1,517	1,555	1,499	1,529	-26	-1.67	21,300	-
[5998]	25/10/07	1,598	1,609	1,552	1,555	-46	-2.87	21,000	-
[5998]	25/10/06	1,607	1,634	1,570	1,601	+12	+0.76	21,800	-
[5998]	25/10/03	1,551	1,618	1,551	1,589	+17	+1.08	21,600	-
[5998]	25/10/02	1,569	1,593	1,550	1,572	-9	-0.57	13,200	-
[5998]	25/10/01	1,568	1,603	1,565	1,581	-4	-0.25	27,700	-
[5998]	25/09/30	1,615	1,622	1,567	1,585	-30	-1.86	24,700	-
[5998]	25/09/29	1,659	1,661	1,575	1,615	-72	-4.27	31,800	-
[5998]	25/09/26	1,591	1,740	1,542	1,687	+56	+3.43	59,100	-
[5998]	25/09/25	1,710	1,739	1,631	1,631	-108	-6.21	49,400	-
[5998]	25/09/24	1,739	1,774	1,707	1,739	-7	-0.40	34,300	-
[5998]	25/09/22	1,850	1,856	1,711	1,746	-72	-3.96	62,800	-
[5998]	25/09/19	1,725	1,820	1,629	1,818	+81	+4.66	109,100	-
[5998]	25/09/18	1,517	1,827	1,517	1,737	+226	+14.96	161,800	-
[5998]	25/09/17	1,558	1,558	1,501	1,511	-42	-2.70	19,700	-
[5998]	25/09/16	1,508	1,560	1,471	1,553	+27	+1.77	23,300	-
[5998]	25/09/12	1,535	1,545	1,496	1,526	+2	+0.13	11,800	-
[5998]	25/09/11	1,570	1,590	1,524	1,524	-31	-1.99	35,200	-
[5998]	25/09/10	1,458	1,555	1,458	1,555	+90	+6.14	35,900	-
[5998]	25/09/09	1,516	1,516	1,457	1,465	-30	-2.01	19,500	-
[5998]	25/09/08	1,522	1,527	1,483	1,495	-41	-2.67	27,200	-
[5998]	25/09/05	1,567	1,567	1,498	1,536	-10	-0.65	25,300	-