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
[6994]	26/10/29	1,190	1,205	1,139	1,176	-16.0	-1.34	133,100	29,699,690,496
[6994]	26/10/28	1,180	1,199	1,153	1,192	+36.0	+3.11	138,300	30,103,767,040
[6994]	26/10/27	1,149	1,170	1,140	1,156	+37.0	+3.31	151,100	29,194,592,256
[6994]	26/10/26	1,100	1,128	1,080	1,119	+25.0	+2.29	156,700	28,260,163,584
[6994]	26/10/23	1,075	1,099	1,021	1,094	-6.0	-0.55	169,700	27,628,791,808
[6994]	26/10/22	1,180	1,189	1,097	1,100	-80.0	-6.78	187,900	27,780,321,280
[6994]	26/10/21	1,192	1,201	1,163	1,180	+18.0	+1.55	143,300	29,800,708,096
[6994]	26/10/20	1,223	1,230	1,150	1,162	-77.0	-6.21	145,100	29,346,121,728
[6994]	26/10/19	1,172	1,252	1,156	1,239	+20.0	+1.64	112,000	31,290,744,832
[6994]	26/10/16	1,251	1,268	1,208	1,219	-15.0	-1.22	127,600	30,785,646,592
[6994]	26/10/15	1,340	1,340	1,231	1,234	-155.0	-11.16	222,800	31,164,469,248
[6994]	26/10/14	1,380	1,427	1,368	1,389	+12.0	+0.87	170,100	35,078,971,392
[6994]	26/10/13	1,339	1,408	1,335	1,377	-19.0	-1.36	118,600	34,775,912,448
[6994]	26/10/09	1,333	1,420	1,325	1,396	+33.0	+2.42	136,300	35,255,754,752
[6994]	26/10/08	1,430	1,430	1,361	1,363	-68.0	-4.75	161,600	34,422,345,728
[6994]	26/10/07	1,410	1,438	1,387	1,431	+9.0	+0.63	191,200	36,139,671,552
[6994]	26/10/06	1,394	1,427	1,361	1,422	+45.0	+3.27	162,400	35,912,380,416
[6994]	26/10/05	1,390	1,419	1,371	1,377	+17.0	+1.25	236,100	34,775,912,448
[6994]	26/10/02	1,323	1,395	1,314	1,360	+22.0	+1.64	286,500	34,346,579,968
[6994]	26/10/01	1,244	1,356	1,240	1,338	+87.0	+6.95	368,500	33,790,973,952
[6994]	26/09/30	1,239	1,255	1,230	1,251	+23.0	+1.87	100,200	31,593,801,728
[6994]	26/09/29	1,200	1,237	1,200	1,228	+26.0	+2.16	91,000	31,012,941,824
[6994]	26/09/28	1,225	1,237	1,202	1,202	-18.0	-1.48	76,800	30,356,316,160
[6994]	26/09/25	1,234	1,241	1,220	1,220	-16.0	-1.29	91,800	30,810,902,528
[6994]	26/09/24	1,225	1,249	1,217	1,236	+28.0	+2.32	141,800	31,214,979,072
[6994]	26/09/18	1,198	1,210	1,187	1,208	+34.0	+2.90	124,000	30,507,843,584
[6994]	26/09/17	1,188	1,203	1,168	1,174	-1.0	-0.09	97,300	29,649,180,672
[6994]	26/09/16	1,157	1,176	1,150	1,175	+32.0	+2.80	67,200	29,674,434,560
[6994]	26/09/15	1,118	1,165	1,111	1,143	+13.0	+1.15	61,100	28,866,279,424
[6994]	26/09/14	1,121	1,135	1,105	1,130	-14.0	-1.22	65,300	28,537,966,592
[6994]	26/09/11	1,130	1,156	1,115	1,144	-33.0	-2.80	98,100	28,891,535,360
[6994]	26/09/10	1,150	1,182	1,147	1,177	+13.0	+1.12	47,900	29,724,944,384
[6994]	26/09/09	1,157	1,185	1,156	1,164	+21.0	+1.84	69,700	29,396,631,552
[6994]	26/09/08	1,201	1,206	1,143	1,143	-80.0	-6.54	106,900	28,866,279,424
[6994]	26/09/07	1,180	1,223	1,171	1,223	+72.0	+6.26	128,200	30,886,666,240
[6994]	26/09/04	1,143	1,161	1,139	1,151	+15.0	+1.32	51,600	29,068,318,720
[6994]	26/09/03	1,161	1,166	1,127	1,136	-10.0	-0.87	90,600	28,689,496,064
[6994]	26/09/02	1,171	1,184	1,146	1,146	-62.0	-5.13	120,400	28,942,045,184
[6994]	26/09/01	1,210	1,224	1,186	1,208	-23.0	-1.87	131,600	30,507,843,584
[6994]	26/08/31	1,190	1,236	1,173	1,231	+4.0	+0.33	157,600	31,088,705,536
[6994]	26/08/28	1,253	1,272	1,224	1,227	-26.0	-2.08	172,000	30,987,685,888
[6994]	26/08/27	1,190	1,274	1,184	1,253	+87.0	+7.46	445,000	31,644,311,552
[6994]	26/08/26	1,143	1,170	1,132	1,166	+16.0	+1.39	103,200	29,447,141,376
[6994]	26/08/25	1,123	1,164	1,107	1,150	+17.0	+1.50	130,800	29,043,062,784
[6994]	26/08/24	1,140	1,152	1,116	1,133	-20.0	-1.73	121,900	28,613,732,352
[6994]	26/08/21	1,137	1,161	1,105	1,153	-8.0	-0.69	140,300	29,118,828,544
[6994]	26/08/20	1,165	1,173	1,138	1,161	+17.0	+1.49	124,400	29,320,867,840
[6994]	26/08/19	1,170	1,186	1,142	1,144	-85.0	-6.92	286,700	28,891,535,360
[6994]	26/08/18	1,299	1,334	1,216	1,229	-44.0	-3.46	429,800	31,038,195,712
[6994]	26/08/17	1,200	1,276	1,199	1,273	+84.0	+7.06	312,300	32,149,409,792
[6994]	26/08/14	1,163	1,215	1,155	1,189	+32.0	+2.77	189,000	30,028,003,328
[6994]	26/08/13	1,125	1,161	1,117	1,157	+56.0	+5.09	255,400	29,219,848,192
[6994]	26/08/12	1,096	1,113	1,079	1,101	-10.0	-0.90	128,000	27,805,577,216
[6994]	26/08/10	1,106	1,128	1,093	1,111	-3.0	-0.27	167,800	28,058,124,288
[6994]	26/08/07	1,148	1,155	1,084	1,114	-34.0	-2.96	315,800	28,133,890,048
[6994]	26/08/06	1,229	1,230	1,121	1,148	-111.0	-8.82	651,400	28,992,555,008
[6994]	26/08/05	1,115	1,296	1,115	1,259	+187.0	+17.44	1,859,200	31,795,841,024
[6994]	26/08/04	1,033	1,073	1,032	1,072	+28.0	+2.68	193,700	27,073,185,792
[6994]	26/08/03	1,027	1,052	997	1,044	+9.0	+0.87	252,300	26,366,050,304
[6994]	26/07/31	1,006	1,076	995	1,035	+93.0	+9.87	395,500	26,138,757,120
[6994]	26/07/30	917	965	905	942	+36.0	+3.97	204,600	23,790,057,472
[6994]	26/07/29	1,004	1,005	891	906	-84.0	-8.48	407,700	22,880,882,688
[6994]	26/07/28	1,026	1,026	988	990	-55.0	-5.26	216,400	25,002,289,152
[6994]	26/07/27	1,046	1,053	1,007	1,045	-15.0	-1.42	210,400	26,391,306,240
[6994]	26/07/24	1,050	1,072	1,038	1,060	+5.0	+0.47	150,500	26,770,128,896
[6994]	26/07/23	1,080	1,095	1,052	1,055	-13.0	-1.22	100,100	26,643,853,312
[6994]	26/07/22	1,070	1,112	1,063	1,068	+32.0	+3.09	307,900	26,972,166,144
[6994]	26/07/21	1,000	1,046	980	1,036	+44.0	+4.44	271,500	26,164,013,056
[6994]	26/07/17	1,030	1,034	962	992	-72	-6.77	405,200	-
[6994]	26/07/16	1,109	1,109	1,056	1,064	-75	-6.58	287,500	-
[6994]	26/07/15	1,090	1,139	1,083	1,139	+49	+4.50	220,800	-
[6994]	26/07/14	1,099	1,101	1,049	1,090	-26	-2.33	386,100	-
[6994]	26/07/13	1,175	1,188	1,081	1,116	-34	-2.96	324,100	-
[6994]	26/07/10	1,153	1,177	1,141	1,150	+34	+3.05	221,200	-
[6994]	26/07/09	1,122	1,141	1,106	1,116	+24	+2.20	193,600	-
[6994]	26/07/08	1,103	1,150	1,084	1,092	-62	-5.37	342,800	-
[6994]	26/07/07	1,220	1,225	1,152	1,154	-71	-5.80	272,800	-
[6994]	26/07/06	1,295	1,306	1,207	1,225	-57	-4.45	230,800	-
[6994]	26/07/03	1,252	1,282	1,210	1,282	-16	-1.23	361,200	-
[6994]	26/07/02	1,291	1,332	1,270	1,298	-83	-6.01	291,600	-
[6994]	26/07/01	1,339	1,395	1,294	1,381	+55	+4.15	366,300	-
[6994]	26/06/30	1,306	1,347	1,279	1,326	+29	+2.24	298,100	-
[6994]	26/06/29	1,390	1,396	1,251	1,297	-82	-5.95	490,200	-
[6994]	26/06/26	1,400	1,440	1,359	1,379	-77	-5.29	550,700	-
[6994]	26/06/25	1,458	1,499	1,376	1,456	+79	+5.74	841,600	-
[6994]	26/06/24	1,380	1,434	1,358	1,377	-23	-1.64	792,800	-
[6994]	26/06/23	1,410	1,537	1,385	1,400	+129	+10.15	1,917,900	-
[6994]	26/06/22	1,261	1,324	1,240	1,271	+16	+1.27	369,500	-
[6994]	26/06/19	1,289	1,306	1,203	1,255	+5	+0.40	521,800	-
[6994]	26/06/18	1,226	1,323	1,217	1,250	+54	+4.52	824,900	-
[6994]	26/06/17	1,130	1,238	1,111	1,196	+39	+3.37	467,400	-
[6994]	26/06/16	1,179	1,185	1,127	1,157	+8	+0.70	569,900	-
[6994]	26/06/15	1,111	1,212	1,062	1,149	+76	+7.08	931,800	-
[6994]	26/06/12	1,120	1,123	1,058	1,073	-5	-0.46	291,300	-
[6994]	26/06/11	1,040	1,080	1,034	1,078	-22	-2.00	376,000	-
[6994]	26/06/10	1,165	1,170	1,092	1,100	-87	-7.33	328,300	-
[6994]	26/06/09	1,201	1,217	1,133	1,187	+16	+1.37	443,900	-
[6994]	26/06/08	1,161	1,206	1,112	1,171	-116	-9.01	424,500	-
[6994]	26/06/05	1,250	1,319	1,190	1,287	+43	+3.46	453,300	-
[6994]	26/06/04	1,242	1,301	1,232	1,244	-28	-2.20	361,500	-
[6994]	26/06/03	1,329	1,349	1,207	1,272	+17	+1.35	528,400	-
[6994]	26/06/02	1,266	1,335	1,186	1,255	-41	-3.16	818,400	-
[6994]	26/06/01	1,511	1,513	1,283	1,296	-19	-1.44	2,341,100	-
[6994]	26/05/29	1,227	1,339	1,196	1,315	+219	+19.98	2,036,700	-
[6994]	26/05/28	1,013	1,109	998	1,096	+53	+5.08	645,400	-
[6994]	26/05/27	1,166	1,185	1,035	1,043	-99	-8.67	708,200	-
[6994]	26/05/26	1,091	1,142	1,045	1,142	+81	+7.63	765,500	-
[6994]	26/05/25	980	1,102	977	1,061	+109	+11.45	918,500	-
[6994]	26/05/22	940	980	940	952	+16.0	+1.71	272,600	-
[6994]	26/05/21	941	951	910	936	+10.0	+1.08	356,100	-
[6994]	26/05/20	930	931	889	926	-34.0	-3.54	590,400	-
[6994]	26/05/19	1,009	1,013	940	960	-34.0	-3.42	557,300	-
[6994]	26/05/18	1,010	1,040	962	994	-14.0	-1.39	622,800	-
[6994]	26/05/15	1,283	1,340	983	1,008	-275.0	-21.43	1,716,200	-
[6994]	26/05/14	1,385	1,385	1,283	1,283	-109.0	-7.83	627,900	-
[6994]	26/05/13	1,322	1,400	1,309	1,392	+40	+2.96	297,000	-
[6994]	26/05/12	1,370	1,420	1,334	1,352	+12	+0.90	457,400	-
[6994]	26/05/11	1,288	1,354	1,274	1,340	+76	+6.01	507,900	-
[6994]	26/05/08	1,236	1,281	1,229	1,264	+21	+1.69	321,400	-
[6994]	26/05/07	1,147	1,270	1,141	1,243	+123	+10.98	587,500	-
[6994]	26/05/01	1,094	1,129	1,071	1,120	+20	+1.82	289,000	-
[6994]	26/04/30	1,062	1,120	1,056	1,100	+26	+2.42	328,400	-
[6994]	26/04/28	1,026	1,074	1,024	1,074	+36	+3.47	235,900	-
[6994]	26/04/27	972	1,065	954	1,038	+67	+6.90	442,200	-
[6994]	26/04/24	980	986	952	971	-15	-1.52	212,200	-
[6994]	26/04/23	1,023	1,035	970	986	-12	-1.20	230,800	-
[6994]	26/04/22	1,001	1,013	993	998	-21	-2.06	165,800	-
[6994]	26/04/21	1,002	1,027	997	1,019	+14	+1.39	170,700	-
[6994]	26/04/20	1,033	1,033	1,000	1,005	-17	-1.66	154,400	-
[6994]	26/04/17	1,042	1,053	1,015	1,022	-18	-1.73	210,600	-
[6994]	26/04/16	1,066	1,087	1,026	1,040	-18	-1.70	390,700	-
[6994]	26/04/15	1,170	1,195	1,039	1,058	-23	-2.13	822,300	-
[6994]	26/04/14	1,063	1,089	1,053	1,081	+31	+2.95	294,700	-
[6994]	26/04/13	1,020	1,059	1,020	1,050	0	0.00	190,000	-
[6994]	26/04/10	1,020	1,061	1,010	1,050	+40	+3.96	393,500	-
[6994]	26/04/09	1,001	1,026	989	1,010	-10	-0.98	320,100	-
[6994]	26/04/08	965	1,022	952	1,020	+100	+10.87	416,700	-
[6994]	26/04/07	911	935	902	920	+8	+0.88	163,100	-
[6994]	26/04/06	894	932	894	912	+18	+2.01	164,400	-
[6994]	26/04/03	891	909	890	894	+14	+1.59	168,400	-
[6994]	26/04/02	929	929	877	880	-43	-4.66	250,400	-
[6994]	26/04/01	902	923	872	923	+65	+7.58	305,400	-
[6994]	26/03/31	884	886	846	858	-41	-4.56	247,400	-
[6994]	26/03/30	867	904	861	899	-33	-3.54	251,800	-
[6994]	26/03/27	951	959	927	932	-32	-3.32	284,000	-
[6994]	26/03/26	990	1,010	958	964	-46	-4.55	252,400	-
[6994]	26/03/25	950	1,018	945	1,010	+90	+9.78	376,800	-
[6994]	26/03/24	939	954	905	920	+26	+2.91	356,400	-
[6994]	26/03/23	938	941	891	894	-104	-10.42	528,500	-
[6994]	26/03/19	1,052	1,052	997	998	-84	-7.76	307,900	-
[6994]	26/03/18	1,045	1,087	1,045	1,082	+56	+5.46	289,700	-
[6994]	26/03/17	1,098	1,098	1,022	1,026	-45	-4.20	288,100	-
[6994]	26/03/16	1,052	1,090	1,042	1,071	-11	-1.02	290,800	-
[6994]	26/03/13	1,069	1,104	1,056	1,082	-47	-4.16	307,700	-
[6994]	26/03/12	1,170	1,195	1,124	1,129	-67	-5.60	600,400	-
[6994]	26/03/11	1,100	1,205	1,082	1,196	+111	+10.23	828,300	-
[6994]	26/03/10	1,041	1,096	1,020	1,085	+73	+7.21	451,200	-
[6994]	26/03/09	998	1,017	952	1,012	-74	-6.81	559,800	-
[6994]	26/03/06	1,039	1,095	1,019	1,086	+55	+5.33	566,600	-
[6994]	26/03/05	1,034	1,052	1,010	1,031	+71	+7.40	484,900	-
[6994]	26/03/04	986	1,032	951	960	-86	-8.22	560,200	-
[6994]	26/03/03	1,080	1,116	1,041	1,046	-48	-4.39	481,100	-
[6994]	26/03/02	1,044	1,112	1,033	1,094	+18	+1.67	471,400	-
[6994]	26/02/27	1,035	1,086	1,030	1,076	+39	+3.76	361,400	-
[6994]	26/02/26	1,047	1,075	1,021	1,037	-22	-2.08	510,300	-
[6994]	26/02/25	1,185	1,185	1,041	1,059	-48	-4.34	1,298,000	-
[6994]	26/02/24	1,020	1,107	1,020	1,107	+150	+15.67	802,400	-
[6994]	26/02/20	948	968	914	957	-6	-0.62	298,300	-
[6994]	26/02/19	979	982	939	963	-11	-1.13	284,100	-
[6994]	26/02/18	927	981	919	974	+57	+6.22	499,700	-
[6994]	26/02/17	869	928	866	917	+44	+5.04	351,400	-
[6994]	26/02/16	841	892	840	873	+43	+5.18	299,700	-
[6994]	26/02/13	841	848	820	830	-35	-4.05	275,200	-
[6994]	26/02/12	855	873	840	865	+10	+1.17	281,200	-
[6994]	26/02/10	834	856	820	855	+33	+4.01	278,600	-
[6994]	26/02/09	846	846	782	822	-9	-1.08	610,500	-
[6994]	26/02/06	841	846	799	831	-25	-2.92	794,800	-
[6994]	26/02/05	907	935	800	856	-54	-5.93	1,348,900	-
[6994]	26/02/04	909	935	893	910	0	0.00	297,600	-
[6994]	26/02/03	891	922	882	910	+38	+4.36	213,700	-
[6994]	26/02/02	901	917	872	872	-42	-4.60	270,400	-
[6994]	26/01/30	922	922	891	914	-23	-2.45	273,900	-
[6994]	26/01/29	917	947	910	937	+26	+2.85	247,200	-
[6994]	26/01/28	924	924	896	911	-6	-0.65	234,100	-
[6994]	26/01/27	894	917	887	917	+37	+4.20	215,500	-
[6994]	26/01/26	862	909	853	880	-12	-1.35	222,200	-
[6994]	26/01/23	910	915	877	892	-16	-1.76	212,900	-
[6994]	26/01/22	857	909	854	908	+66	+7.84	239,300	-
[6994]	26/01/21	830	850	826	842	-23	-2.66	134,900	-
[6994]	26/01/20	849	868	843	865	+18	+2.13	212,700	-
[6994]	26/01/19	855	855	834	847	-13	-1.51	115,200	-
[6994]	26/01/16	853	869	837	860	0	0.00	228,500	-
[6994]	26/01/15	860	886	852	860	0	0.00	296,800	-
[6994]	26/01/14	860	867	851	860	+7	+0.82	398,300	-
[6994]	26/01/13	834	857	831	853	+26	+3.14	164,700	-
[6994]	26/01/09	839	839	811	827	-5	-0.60	149,900	-
[6994]	26/01/08	860	862	830	832	-41	-4.70	228,400	-
[6994]	26/01/07	851	875	845	873	+15	+1.75	117,400	-
[6994]	26/01/06	830	863	829	858	+19	+2.26	149,100	-
[6994]	26/01/05	865	882	835	839	-20	-2.33	186,800	-
[6994]	25/12/30	859	876	856	859	-15	-1.72	138,600	-
[6994]	25/12/29	891	891	864	874	-20	-2.24	144,600	-
[6994]	25/12/26	908	910	889	894	-14	-1.54	148,700	-
[6994]	25/12/25	897	913	888	908	+25	+2.83	136,900	-
[6994]	25/12/24	891	918	881	883	-9	-1.01	181,900	-
[6994]	25/12/23	871	899	865	892	+28	+3.24	155,900	-
[6994]	25/12/22	890	892	861	864	-14	-1.59	142,600	-
[6994]	25/12/19	829	878	822	878	+51	+6.17	228,800	-
[6994]	25/12/18	853	857	820	827	-56	-6.34	312,400	-
[6994]	25/12/17	868	889	856	883	+15	+1.73	162,400	-
[6994]	25/12/16	905	913	860	868	-40	-4.41	206,600	-
[6994]	25/12/15	879	916	874	908	+9	+1.00	142,600	-
[6994]	25/12/12	909	916	889	899	-10	-1.10	234,400	-
[6994]	25/12/11	920	921	896	909	-7	-0.76	195,100	-
[6994]	25/12/10	914	950	907	916	-1	-0.11	251,800	-
[6994]	25/12/09	979	979	901	917	-77	-7.75	523,100	-
[6994]	25/12/08	918	1,010	913	994	+76	+8.28	542,300	-
[6994]	25/12/05	875	932	871	918	+58	+6.74	391,400	-
[6994]	25/12/04	862	866	839	860	+3	+0.35	167,000	-
[6994]	25/12/03	856	866	848	857	+2	+0.23	125,200	-
[6994]	25/12/02	887	887	851	855	-22	-2.51	174,700	-
[6994]	25/12/01	892	909	861	877	-8	-0.90	315,100	-
[6994]	25/11/28	837	894	824	885	+50	+5.99	353,700	-
[6994]	25/11/27	803	840	795	835	+44	+5.56	162,900	-
[6994]	25/11/26	772	795	765	791	+18	+2.33	101,900	-
[6994]	25/11/25	783	785	763	773	0	0.00	73,500	-
[6994]	25/11/21	763	794	760	773	-20	-2.52	165,300	-
[6994]	25/11/20	776	796	770	793	+43	+5.73	143,500	-
[6994]	25/11/19	768	776	739	750	-26	-3.35	180,600	-
[6994]	25/11/18	787	792	762	776	-24	-3.00	208,900	-
[6994]	25/11/17	815	815	791	800	-12	-1.48	140,300	-
[6994]	25/11/14	820	835	803	812	-23	-2.75	188,200	-
[6994]	25/11/13	810	835	810	835	+37	+4.64	268,500	-
[6994]	25/11/12	785	799	777	798	+9	+1.14	189,400	-
[6994]	25/11/11	764	796	756	789	+21	+2.73	320,000	-
[6994]	25/11/10	740	768	729	768	+42	+5.79	265,600	-
[6994]	25/11/07	756	758	721	726	-37	-4.85	352,600	-
[6994]	25/11/06	762	774	725	763	+68	+9.78	926,000	-
[6994]	25/11/05	599	707	567	695	+86	+14.12	1,779,300	-
[6994]	25/11/04	601	613	599	609	+9	+1.50	182,800	-
[6994]	25/10/31	602	604	590	600	+6	+1.01	140,200	-
[6994]	25/10/30	582	603	580	594	-7	-1.16	156,900	-
[6994]	25/10/29	572	605	572	601	+32	+5.62	265,500	-
[6994]	25/10/28	586	589	569	569	-13	-2.23	111,500	-
[6994]	25/10/27	590	594	574	582	+8	+1.39	192,400	-
[6994]	25/10/24	547	574	547	574	+30	+5.51	198,800	-
[6994]	25/10/23	548	555	544	544	-11	-1.98	54,000	-
[6994]	25/10/22	550	555	540	555	+7	+1.28	72,700	-
[6994]	25/10/21	558	559	545	548	-7	-1.26	108,600	-
[6994]	25/10/20	543	557	542	555	+13	+2.40	118,200	-
[6994]	25/10/17	539	549	538	542	+4	+0.74	86,300	-
[6994]	25/10/16	538	544	534	538	+6	+1.13	76,100	-
[6994]	25/10/15	502	534	502	532	+27	+5.35	68,600	-
[6994]	25/10/14	516	526	497	505	-20	-3.81	149,400	-
[6994]	25/10/10	536	536	525	525	-19	-3.49	88,300	-
[6994]	25/10/09	525	545	520	544	+19	+3.62	107,000	-
[6994]	25/10/08	529	531	522	525	0	0.00	37,600	-
[6994]	25/10/07	520	530	514	525	+8	+1.55	81,300	-
[6994]	25/10/06	533	533	512	517	+21	+4.23	73,700	-
[6994]	25/10/03	495	503	495	496	+1	+0.20	22,800	-
[6994]	25/10/02	500	507	494	495	0	0.00	52,600	-
[6994]	25/10/01	516	516	495	495	-22	-4.26	89,300	-
[6994]	25/09/30	518	522	510	517	-5	-0.96	37,500	-
[6994]	25/09/29	522	529	515	522	-4	-0.76	28,000	-
[6994]	25/09/26	527	530	522	526	-1	-0.19	35,900	-
[6994]	25/09/25	522	530	519	527	+4	+0.76	82,600	-
[6994]	25/09/24	535	540	522	523	-13	-2.43	47,400	-
[6994]	25/09/22	537	545	534	536	+2	+0.37	74,900	-
[6994]	25/09/19	550	568	526	534	-6	-1.11	175,900	-
[6994]	25/09/18	513	544	512	540	+26	+5.06	213,500	-
[6994]	25/09/17	533	533	510	514	-17	-3.20	94,000	-
[6994]	25/09/16	523	533	523	531	+9	+1.72	87,300	-
[6994]	25/09/12	524	530	515	522	+8	+1.56	132,500	-
[6994]	25/09/11	491	535	491	514	+26	+5.33	646,800	-
[6994]	25/09/10	495	500	483	488	-10	-2.01	60,200	-
[6994]	25/09/09	502	506	495	498	-3	-0.60	57,800	-
[6994]	25/09/08	506	508	495	501	+2	+0.40	62,600	-
[6994]	25/09/05	486	501	485	499	+12	+2.46	140,800	-