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
[6062]	26/10/29	1,356	1,369	1,354	1,367	+14.0	+1.03	246,300	44,675,457,024
[6062]	26/10/28	1,380	1,386	1,351	1,353	-29.0	-2.10	131,600	44,217,917,440
[6062]	26/10/27	1,396	1,399	1,382	1,382	-22.0	-1.57	52,600	45,165,678,592
[6062]	26/10/26	1,381	1,410	1,381	1,404	+19.0	+1.37	99,900	45,884,669,952
[6062]	26/10/23	1,390	1,390	1,368	1,385	+3.0	+0.22	53,800	45,263,720,448
[6062]	26/10/22	1,389	1,392	1,378	1,382	0	+0.00	42,200	45,165,678,592
[6062]	26/10/21	1,390	1,391	1,375	1,382	-7.0	-0.50	66,200	45,165,678,592
[6062]	26/10/20	1,398	1,398	1,381	1,389	-9.0	-0.64	58,400	45,394,448,384
[6062]	26/10/19	1,397	1,405	1,375	1,398	+1.0	+0.07	73,800	45,688,582,144
[6062]	26/10/16	1,413	1,417	1,393	1,397	+2.0	+0.14	75,800	45,655,900,160
[6062]	26/10/15	1,395	1,400	1,389	1,395	-15.0	-1.06	78,600	45,590,536,192
[6062]	26/10/14	1,414	1,425	1,394	1,410	-8.0	-0.56	69,500	46,080,757,760
[6062]	26/10/13	1,417	1,424	1,409	1,418	+14.0	+1.00	125,400	46,342,209,536
[6062]	26/10/09	1,376	1,404	1,373	1,404	+18.0	+1.30	51,800	45,884,669,952
[6062]	26/10/08	1,391	1,401	1,370	1,386	-19.0	-1.35	76,100	45,296,402,432
[6062]	26/10/07	1,396	1,417	1,396	1,405	+1.0	+0.07	85,600	45,917,351,936
[6062]	26/10/06	1,402	1,408	1,390	1,404	+21.0	+1.52	77,300	45,884,669,952
[6062]	26/10/05	1,370	1,392	1,363	1,383	+14.0	+1.02	82,300	45,198,360,576
[6062]	26/10/02	1,402	1,405	1,368	1,369	-39.0	-2.77	116,500	44,740,820,992
[6062]	26/10/01	1,411	1,421	1,405	1,408	-11.0	-0.78	86,900	46,015,393,792
[6062]	26/09/30	1,424	1,432	1,411	1,419	+1.0	+0.07	97,100	46,374,891,520
[6062]	26/09/29	1,425	1,428	1,405	1,418	-16.0	-1.12	87,300	46,342,209,536
[6062]	26/09/28	1,448	1,455	1,431	1,434	-12.0	-0.83	73,000	38,552,641,536
[6062]	26/09/25	1,430	1,450	1,429	1,446	+20.0	+1.40	124,500	38,875,258,880
[6062]	26/09/24	1,440	1,447	1,417	1,426	-7.0	-0.49	128,200	38,337,564,672
[6062]	26/09/18	1,440	1,450	1,433	1,433	-20.0	-1.38	44,700	38,525,759,488
[6062]	26/09/17	1,437	1,475	1,436	1,453	+8.0	+0.55	85,400	39,063,453,696
[6062]	26/09/16	1,412	1,446	1,412	1,445	+21.0	+1.47	56,900	38,848,372,736
[6062]	26/09/15	1,433	1,440	1,411	1,424	+2.0	+0.14	66,700	38,283,796,480
[6062]	26/09/14	1,397	1,426	1,387	1,422	+41.0	+2.97	75,900	38,230,028,288
[6062]	26/09/11	1,354	1,433	1,354	1,381	+21.0	+1.54	232,100	37,127,753,728
[6062]	26/09/10	1,365	1,373	1,356	1,360	-6.0	-0.44	69,500	36,563,177,472
[6062]	26/09/09	1,381	1,381	1,365	1,366	-27.0	-1.94	95,000	36,724,482,048
[6062]	26/09/08	1,410	1,414	1,393	1,393	-21.0	-1.49	89,400	37,450,371,072
[6062]	26/09/07	1,434	1,434	1,400	1,414	+1.0	+0.07	100,000	38,014,947,328
[6062]	26/09/04	1,395	1,424	1,395	1,413	+8.0	+0.57	61,100	37,988,065,280
[6062]	26/09/03	1,426	1,426	1,393	1,405	-21.0	-1.47	95,000	37,772,988,416
[6062]	26/09/02	1,426	1,462	1,417	1,426	-5.0	-0.35	146,600	38,337,564,672
[6062]	26/09/01	1,400	1,433	1,393	1,431	+27.0	+1.92	106,700	38,471,987,200
[6062]	26/08/31	1,401	1,410	1,383	1,404	0	+0.00	98,000	37,746,102,272
[6062]	26/08/28	1,390	1,405	1,390	1,404	+4.0	+0.29	74,000	37,746,102,272
[6062]	26/08/27	1,407	1,421	1,389	1,400	-12.0	-0.85	61,300	37,638,561,792
[6062]	26/08/26	1,398	1,420	1,398	1,412	+17.0	+1.22	72,000	37,961,179,136
[6062]	26/08/25	1,410	1,410	1,390	1,395	-5.0	-0.36	51,500	37,504,139,264
[6062]	26/08/24	1,407	1,428	1,400	1,400	-7.0	-0.50	54,800	37,638,561,792
[6062]	26/08/21	1,412	1,420	1,397	1,407	-5.0	-0.35	69,400	37,826,756,608
[6062]	26/08/20	1,399	1,414	1,385	1,412	+24.0	+1.73	69,400	37,961,179,136
[6062]	26/08/19	1,408	1,418	1,379	1,388	-23.0	-1.63	107,000	37,315,948,544
[6062]	26/08/18	1,424	1,435	1,411	1,411	-19.0	-1.33	65,500	37,934,292,992
[6062]	26/08/17	1,416	1,442	1,392	1,430	+5.0	+0.35	121,200	38,445,105,152
[6062]	26/08/14	1,433	1,438	1,407	1,425	-2.0	-0.14	74,700	46,570,979,328
[6062]	26/08/13	1,411	1,431	1,388	1,427	+22.0	+1.57	140,300	46,636,339,200
[6062]	26/08/12	1,448	1,448	1,405	1,405	-49.0	-3.37	83,200	45,917,351,936
[6062]	26/08/10	1,466	1,473	1,425	1,454	-26.0	-1.76	134,300	47,518,736,384
[6062]	26/08/07	1,387	1,495	1,378	1,480	+94.0	+6.78	260,500	48,368,455,680
[6062]	26/08/06	1,345	1,411	1,329	1,386	+50.0	+3.74	419,400	45,296,402,432
[6062]	26/08/05	1,335	1,343	1,322	1,336	+1.0	+0.07	39,900	43,662,336,000
[6062]	26/08/04	1,336	1,351	1,324	1,335	-1.0	-0.07	52,800	43,629,654,016
[6062]	26/08/03	1,352	1,352	1,310	1,336	-21.0	-1.55	79,900	43,662,336,000
[6062]	26/07/31	1,370	1,374	1,346	1,357	-27.0	-1.95	82,500	44,348,645,376
[6062]	26/07/30	1,385	1,391	1,371	1,384	-6.0	-0.43	125,400	45,231,042,560
[6062]	26/07/29	1,368	1,396	1,360	1,390	+14.0	+1.02	110,000	45,427,130,368
[6062]	26/07/28	1,376	1,386	1,362	1,376	+3.0	+0.22	54,600	44,969,590,784
[6062]	26/07/27	1,353	1,373	1,348	1,373	+20.0	+1.48	61,400	44,871,544,832
[6062]	26/07/24	1,323	1,359	1,314	1,353	+17.0	+1.27	55,700	44,217,917,440
[6062]	26/07/23	1,362	1,363	1,327	1,336	-26.0	-1.91	34,700	43,662,336,000
[6062]	26/07/22	1,349	1,362	1,336	1,362	+9.0	+0.67	56,100	44,512,051,200
[6062]	26/07/21	1,341	1,369	1,340	1,353	+12.0	+0.89	67,300	44,217,917,440
[6062]	26/07/17	1,367	1,367	1,326	1,341	-18	-1.32	46,000	-
[6062]	26/07/16	1,360	1,368	1,348	1,359	-5	-0.37	44,100	-
[6062]	26/07/15	1,351	1,364	1,338	1,364	+18	+1.34	48,100	-
[6062]	26/07/14	1,356	1,363	1,346	1,346	-10	-0.74	46,300	-
[6062]	26/07/13	1,368	1,379	1,351	1,356	-4	-0.29	50,300	-
[6062]	26/07/10	1,363	1,369	1,343	1,360	+10	+0.74	61,600	-
[6062]	26/07/09	1,343	1,358	1,327	1,350	-9	-0.66	67,400	-
[6062]	26/07/08	1,353	1,368	1,341	1,359	+19	+1.42	101,700	-
[6062]	26/07/07	1,339	1,361	1,327	1,340	-2	-0.15	56,500	-
[6062]	26/07/06	1,333	1,346	1,332	1,342	+9	+0.68	55,300	-
[6062]	26/07/03	1,321	1,353	1,321	1,333	+18	+1.37	70,200	-
[6062]	26/07/02	1,305	1,336	1,301	1,315	+21	+1.62	86,700	-
[6062]	26/07/01	1,327	1,327	1,284	1,294	-34	-2.56	67,800	-
[6062]	26/06/30	1,349	1,349	1,315	1,328	-35	-2.57	107,800	-
[6062]	26/06/29	1,347	1,363	1,335	1,363	+16	+1.19	97,800	-
[6062]	26/06/26	1,330	1,347	1,321	1,347	+24	+1.81	117,400	-
[6062]	26/06/25	1,312	1,328	1,308	1,323	+20	+1.53	59,800	-
[6062]	26/06/24	1,295	1,321	1,295	1,303	+10	+0.77	66,200	-
[6062]	26/06/23	1,311	1,320	1,292	1,293	-30	-2.27	66,500	-
[6062]	26/06/22	1,317	1,333	1,314	1,323	-7	-0.53	56,500	-
[6062]	26/06/19	1,324	1,341	1,318	1,330	0	0.00	70,900	-
[6062]	26/06/18	1,307	1,338	1,307	1,330	+23	+1.76	60,200	-
[6062]	26/06/17	1,321	1,340	1,307	1,307	0	0.00	61,600	-
[6062]	26/06/16	1,294	1,312	1,285	1,307	0	0.00	81,300	-
[6062]	26/06/15	1,338	1,338	1,307	1,307	-14	-1.06	63,800	-
[6062]	26/06/12	1,303	1,325	1,280	1,321	+12	+0.92	148,600	-
[6062]	26/06/11	1,315	1,325	1,292	1,309	-17	-1.28	74,100	-
[6062]	26/06/10	1,309	1,350	1,309	1,326	+12	+0.91	109,800	-
[6062]	26/06/09	1,345	1,359	1,306	1,314	-4	-0.30	100,900	-
[6062]	26/06/08	1,291	1,322	1,291	1,318	+5	+0.38	131,800	-
[6062]	26/06/05	1,293	1,325	1,288	1,313	+9	+0.69	100,400	-
[6062]	26/06/04	1,298	1,315	1,277	1,304	0	0.00	83,500	-
[6062]	26/06/03	1,328	1,328	1,293	1,304	-11	-0.84	134,000	-
[6062]	26/06/02	1,321	1,339	1,310	1,315	-21	-1.57	135,500	-
[6062]	26/06/01	1,384	1,384	1,285	1,336	-55	-3.95	182,800	-
[6062]	26/05/29	1,379	1,415	1,365	1,391	+27	+1.98	219,700	-
[6062]	26/05/28	1,380	1,381	1,348	1,364	-21	-1.52	133,000	-
[6062]	26/05/27	1,346	1,396	1,323	1,385	+64	+4.84	225,400	-
[6062]	26/05/26	1,270	1,341	1,258	1,321	+54	+4.26	233,900	-
[6062]	26/05/25	1,230	1,277	1,175	1,267	+32	+2.59	384,500	-
[6062]	26/05/22	1,240	1,258	1,232	1,235	0	+0.00	53,100	-
[6062]	26/05/21	1,254	1,255	1,232	1,235	+1.0	+0.08	49,800	-
[6062]	26/05/20	1,268	1,271	1,226	1,234	-27.0	-2.14	69,700	-
[6062]	26/05/19	1,224	1,264	1,220	1,261	+42.0	+3.45	112,100	-
[6062]	26/05/18	1,243	1,253	1,214	1,219	-34.0	-2.71	94,900	-
[6062]	26/05/15	1,253	1,256	1,233	1,253	+3.0	+0.24	155,100	-
[6062]	26/05/14	1,270	1,270	1,248	1,250	-28.0	-2.19	96,900	-
[6062]	26/05/13	1,282	1,288	1,277	1,278	-1.0	-0.08	52,500	-
[6062]	26/05/12	1,285	1,301	1,275	1,279	+9.0	+0.71	94,500	-
[6062]	26/05/11	1,297	1,311	1,265	1,270	-51.0	-3.86	153,800	-
[6062]	26/05/08	1,296	1,349	1,270	1,321	+27.0	+2.09	354,200	-
[6062]	26/05/07	1,307	1,328	1,294	1,294	+4.0	+0.31	103,700	-
[6062]	26/05/01	1,300	1,300	1,272	1,290	+5.0	+0.39	71,900	-
[6062]	26/04/30	1,288	1,297	1,276	1,285	-6.0	-0.46	74,900	-
[6062]	26/04/28	1,275	1,291	1,273	1,291	+23.0	+1.81	70,300	-
[6062]	26/04/27	1,273	1,286	1,264	1,268	-7	-0.55	52,000	-
[6062]	26/04/24	1,280	1,300	1,275	1,275	-15	-1.16	56,600	-
[6062]	26/04/23	1,305	1,312	1,283	1,290	-13	-1.00	57,100	-
[6062]	26/04/22	1,313	1,319	1,302	1,303	-13	-0.99	45,800	-
[6062]	26/04/21	1,320	1,329	1,310	1,316	-4	-0.30	54,600	-
[6062]	26/04/20	1,334	1,334	1,307	1,320	-6	-0.45	54,500	-
[6062]	26/04/17	1,336	1,348	1,325	1,326	-12	-0.90	42,200	-
[6062]	26/04/16	1,343	1,355	1,327	1,338	+3	+0.22	70,300	-
[6062]	26/04/15	1,348	1,350	1,334	1,335	+10	+0.75	80,300	-
[6062]	26/04/14	1,338	1,349	1,325	1,325	-13	-0.97	39,600	-
[6062]	26/04/13	1,320	1,338	1,312	1,338	-2	-0.15	56,300	-
[6062]	26/04/10	1,376	1,379	1,337	1,340	-38	-2.76	60,100	-
[6062]	26/04/09	1,385	1,397	1,377	1,378	-14	-1.01	46,400	-
[6062]	26/04/08	1,375	1,400	1,375	1,392	+31	+2.28	68,300	-
[6062]	26/04/07	1,364	1,376	1,357	1,361	+10	+0.74	36,800	-
[6062]	26/04/06	1,351	1,358	1,340	1,351	+2	+0.15	33,100	-
[6062]	26/04/03	1,339	1,358	1,331	1,349	+23	+1.73	75,300	-
[6062]	26/04/02	1,328	1,347	1,313	1,326	-13	-0.97	71,100	-
[6062]	26/04/01	1,320	1,339	1,314	1,339	+51	+3.96	75,100	-
[6062]	26/03/31	1,291	1,310	1,279	1,288	-3	-0.23	98,500	-
[6062]	26/03/30	1,280	1,296	1,268	1,291	-55	-4.09	127,700	-
[6062]	26/03/27	1,325	1,352	1,320	1,346	+20	+1.51	97,900	-
[6062]	26/03/26	1,322	1,326	1,308	1,326	-2	-0.15	92,500	-
[6062]	26/03/25	1,291	1,332	1,291	1,328	+42	+3.27	114,000	-
[6062]	26/03/24	1,272	1,290	1,264	1,286	+36	+2.88	65,500	-
[6062]	26/03/23	1,271	1,271	1,240	1,250	-66	-5.02	167,400	-
[6062]	26/03/19	1,340	1,340	1,315	1,316	-37	-2.73	79,600	-
[6062]	26/03/18	1,333	1,356	1,332	1,353	+8	+0.59	77,200	-
[6062]	26/03/17	1,347	1,359	1,337	1,345	+7	+0.52	83,600	-
[6062]	26/03/16	1,341	1,353	1,329	1,338	+3	+0.22	94,900	-
[6062]	26/03/13	1,340	1,352	1,327	1,335	-15	-1.11	147,000	-
[6062]	26/03/12	1,365	1,369	1,340	1,350	-32	-2.32	151,200	-
[6062]	26/03/11	1,400	1,400	1,382	1,382	-3	-0.22	57,300	-
[6062]	26/03/10	1,380	1,391	1,366	1,385	+20	+1.47	87,300	-
[6062]	26/03/09	1,347	1,374	1,330	1,365	-39	-2.78	123,000	-
[6062]	26/03/06	1,389	1,415	1,373	1,404	+36	+2.63	128,900	-
[6062]	26/03/05	1,378	1,387	1,358	1,368	+30	+2.24	93,500	-
[6062]	26/03/04	1,342	1,366	1,311	1,338	-25	-1.83	118,700	-
[6062]	26/03/03	1,422	1,422	1,361	1,363	-59	-4.15	105,100	-
[6062]	26/03/02	1,410	1,425	1,396	1,422	-34	-2.34	126,600	-
[6062]	26/02/27	1,443	1,457	1,439	1,456	+24	+1.68	116,100	-
[6062]	26/02/26	1,400	1,440	1,393	1,432	+30	+2.14	158,000	-
[6062]	26/02/25	1,402	1,421	1,399	1,402	-6	-0.43	105,400	-
[6062]	26/02/24	1,390	1,408	1,371	1,408	+7	+0.50	96,700	-
[6062]	26/02/20	1,385	1,417	1,382	1,401	+19	+1.37	152,600	-
[6062]	26/02/19	1,413	1,413	1,371	1,382	-34	-2.40	157,000	-
[6062]	26/02/18	1,381	1,430	1,381	1,416	+54	+3.96	210,000	-
[6062]	26/02/17	1,364	1,392	1,348	1,362	-5	-0.37	117,900	-
[6062]	26/02/16	1,357	1,372	1,336	1,367	+11	+0.81	124,900	-
[6062]	26/02/13	1,374	1,386	1,341	1,356	-37	-2.66	197,700	-
[6062]	26/02/12	1,389	1,401	1,377	1,393	-7	-0.50	145,400	-
[6062]	26/02/10	1,393	1,406	1,388	1,400	0	0.00	145,600	-
[6062]	26/02/09	1,355	1,404	1,339	1,400	+45	+3.32	234,100	-
[6062]	26/02/06	1,380	1,382	1,344	1,355	-31	-2.24	220,500	-
[6062]	26/02/05	1,321	1,407	1,295	1,386	+83	+6.37	395,100	-
[6062]	26/02/04	1,312	1,324	1,301	1,303	-10	-0.76	95,900	-
[6062]	26/02/03	1,315	1,315	1,299	1,313	+24	+1.86	95,300	-
[6062]	26/02/02	1,306	1,325	1,289	1,289	-13	-1.00	80,300	-
[6062]	26/01/30	1,293	1,308	1,282	1,302	+11	+0.85	100,800	-
[6062]	26/01/29	1,273	1,293	1,273	1,291	+7	+0.55	76,800	-
[6062]	26/01/28	1,284	1,287	1,267	1,284	-13	-1.00	53,000	-
[6062]	26/01/27	1,270	1,303	1,263	1,297	+22	+1.73	79,700	-
[6062]	26/01/26	1,294	1,297	1,275	1,275	-29	-2.22	101,400	-
[6062]	26/01/23	1,300	1,313	1,300	1,304	+6	+0.46	66,800	-
[6062]	26/01/22	1,286	1,310	1,285	1,298	+5	+0.39	90,400	-
[6062]	26/01/21	1,319	1,331	1,287	1,293	+4	+0.31	140,600	-
[6062]	26/01/20	1,292	1,302	1,280	1,289	-9	-0.69	72,400	-
[6062]	26/01/19	1,300	1,314	1,296	1,298	-12	-0.92	95,900	-
[6062]	26/01/16	1,345	1,345	1,306	1,310	-34	-2.53	74,100	-
[6062]	26/01/15	1,319	1,358	1,317	1,344	+23	+1.74	107,300	-
[6062]	26/01/14	1,320	1,333	1,307	1,321	+1	+0.08	72,400	-
[6062]	26/01/13	1,338	1,338	1,306	1,320	-6	-0.45	91,800	-
[6062]	26/01/09	1,327	1,350	1,320	1,326	+8	+0.61	91,700	-
[6062]	26/01/08	1,319	1,332	1,312	1,318	-15	-1.13	60,000	-
[6062]	26/01/07	1,323	1,338	1,312	1,333	-9	-0.67	144,200	-
[6062]	26/01/06	1,311	1,358	1,311	1,342	+39	+2.99	284,400	-
[6062]	26/01/05	1,275	1,305	1,270	1,303	+33	+2.60	182,000	-
[6062]	25/12/30	1,280	1,283	1,268	1,270	-16	-1.24	59,000	-
[6062]	25/12/29	1,267	1,287	1,267	1,286	0	0.00	87,500	-
[6062]	25/12/26	1,301	1,304	1,280	1,286	+3	+0.23	120,900	-
[6062]	25/12/25	1,280	1,287	1,269	1,283	-9	-0.70	57,200	-
[6062]	25/12/24	1,286	1,304	1,286	1,292	-3	-0.23	76,100	-
[6062]	25/12/23	1,261	1,296	1,261	1,295	+21	+1.65	74,300	-
[6062]	25/12/22	1,310	1,310	1,262	1,274	-10	-0.78	82,600	-
[6062]	25/12/19	1,288	1,312	1,277	1,284	+24	+1.90	235,400	-
[6062]	25/12/18	1,246	1,272	1,242	1,260	+26	+2.11	200,400	-
[6062]	25/12/17	1,231	1,238	1,220	1,234	-7	-0.56	116,000	-
[6062]	25/12/16	1,250	1,259	1,239	1,241	-23	-1.82	92,600	-
[6062]	25/12/15	1,226	1,265	1,221	1,264	+38	+3.10	107,000	-
[6062]	25/12/12	1,242	1,242	1,220	1,226	+5	+0.41	134,400	-
[6062]	25/12/11	1,257	1,259	1,221	1,221	-18	-1.45	98,000	-
[6062]	25/12/10	1,247	1,253	1,216	1,239	-15	-1.20	203,000	-
[6062]	25/12/09	1,270	1,276	1,249	1,254	-10	-0.79	130,300	-
[6062]	25/12/08	1,252	1,268	1,252	1,264	+11	+0.88	168,900	-
[6062]	25/12/05	1,254	1,263	1,243	1,253	-11	-0.87	116,500	-
[6062]	25/12/04	1,260	1,285	1,259	1,264	+6	+0.48	97,400	-
[6062]	25/12/03	1,276	1,285	1,242	1,258	-27	-2.10	206,400	-
[6062]	25/12/02	1,270	1,289	1,270	1,285	+6	+0.47	86,100	-
[6062]	25/12/01	1,303	1,310	1,272	1,279	-16	-1.24	138,800	-
[6062]	25/11/28	1,275	1,302	1,275	1,295	+21	+1.65	149,500	-
[6062]	25/11/27	1,288	1,288	1,268	1,274	-21	-1.62	120,200	-
[6062]	25/11/26	1,280	1,302	1,278	1,295	+4	+0.31	176,700	-
[6062]	25/11/25	1,284	1,303	1,271	1,291	+13	+1.02	168,400	-
[6062]	25/11/21	1,265	1,281	1,262	1,278	+15	+1.19	215,500	-
[6062]	25/11/20	1,236	1,275	1,229	1,263	+52	+4.29	227,200	-
[6062]	25/11/19	1,232	1,235	1,201	1,211	-27	-2.18	197,400	-
[6062]	25/11/18	1,259	1,268	1,235	1,238	-26	-2.06	259,900	-
[6062]	25/11/17	1,271	1,297	1,257	1,264	+9	+0.72	291,700	-
[6062]	25/11/14	1,241	1,265	1,230	1,255	+14	+1.13	219,900	-
[6062]	25/11/13	1,236	1,244	1,221	1,241	+31	+2.56	209,400	-
[6062]	25/11/12	1,198	1,210	1,192	1,210	+27	+2.28	186,800	-
[6062]	25/11/11	1,174	1,188	1,158	1,183	+18	+1.55	440,900	-
[6062]	25/11/10	1,116	1,171	1,102	1,165	+49	+4.39	415,100	-
[6062]	25/11/07	1,069	1,118	1,068	1,116	+50	+4.69	441,300	-
[6062]	25/11/06	1,073	1,089	1,065	1,066	-5	-0.47	193,200	-
[6062]	25/11/05	1,082	1,090	1,065	1,071	-18	-1.65	223,100	-
[6062]	25/11/04	1,081	1,103	1,080	1,089	-1	-0.09	167,100	-
[6062]	25/10/31	1,082	1,099	1,082	1,090	+5	+0.46	110,500	-
[6062]	25/10/30	1,078	1,093	1,078	1,085	+13	+1.21	106,700	-
[6062]	25/10/29	1,106	1,110	1,070	1,072	-39	-3.51	140,300	-
[6062]	25/10/28	1,120	1,120	1,105	1,111	-14	-1.24	185,100	-
[6062]	25/10/27	1,123	1,131	1,122	1,125	+10	+0.90	121,400	-
[6062]	25/10/24	1,127	1,135	1,113	1,115	-6	-0.54	92,100	-
[6062]	25/10/23	1,092	1,133	1,088	1,121	+15	+1.36	257,700	-
[6062]	25/10/22	1,119	1,121	1,104	1,106	-7	-0.63	130,700	-
[6062]	25/10/21	1,123	1,128	1,109	1,113	-4	-0.36	230,400	-
[6062]	25/10/20	1,101	1,120	1,091	1,117	+29	+2.67	213,100	-
[6062]	25/10/17	1,097	1,099	1,087	1,088	-20	-1.81	99,700	-
[6062]	25/10/16	1,106	1,108	1,094	1,108	+2	+0.18	94,700	-
[6062]	25/10/15	1,094	1,107	1,094	1,106	+21	+1.94	120,800	-
[6062]	25/10/14	1,084	1,102	1,078	1,085	-29	-2.60	216,500	-
[6062]	25/10/10	1,126	1,132	1,109	1,114	-20	-1.76	169,300	-
[6062]	25/10/09	1,132	1,139	1,121	1,134	+1	+0.09	228,400	-
[6062]	25/10/08	1,133	1,142	1,124	1,133	-14	-1.22	197,600	-
[6062]	25/10/07	1,170	1,173	1,141	1,147	-28	-2.38	293,700	-
[6062]	25/10/06	1,204	1,205	1,159	1,175	+61	+5.48	569,000	-
[6062]	25/10/03	1,097	1,121	1,097	1,114	+21	+1.92	139,900	-
[6062]	25/10/02	1,089	1,095	1,069	1,093	-1	-0.09	181,900	-
[6062]	25/10/01	1,126	1,130	1,091	1,094	-32	-2.84	286,700	-
[6062]	25/09/30	1,129	1,133	1,120	1,126	+2	+0.18	128,900	-
[6062]	25/09/29	1,142	1,146	1,122	1,124	-18	-1.58	209,400	-
[6062]	25/09/26	1,134	1,147	1,134	1,142	+8	+0.71	210,300	-
[6062]	25/09/25	1,142	1,144	1,131	1,134	-4	-0.35	152,600	-
[6062]	25/09/24	1,124	1,142	1,121	1,138	+6	+0.53	259,400	-
[6062]	25/09/22	1,100	1,136	1,100	1,132	+32	+2.91	305,300	-
[6062]	25/09/19	1,129	1,138	1,094	1,100	-20	-1.79	313,800	-
[6062]	25/09/18	1,117	1,131	1,113	1,120	+7	+0.63	221,300	-
[6062]	25/09/17	1,101	1,123	1,095	1,113	+20	+1.83	375,500	-
[6062]	25/09/16	1,093	1,100	1,090	1,093	0	0.00	249,200	-
[6062]	25/09/12	1,099	1,101	1,087	1,093	-4	-0.36	162,900	-
[6062]	25/09/11	1,100	1,104	1,092	1,097	+2	+0.18	253,100	-
[6062]	25/09/10	1,090	1,103	1,079	1,095	+20	+1.86	392,800	-
[6062]	25/09/09	1,060	1,078	1,057	1,075	+27	+2.58	329,200	-
[6062]	25/09/08	1,044	1,053	1,039	1,048	+15	+1.45	282,600	-
[6062]	25/09/05	1,043	1,048	1,032	1,033	-12	-1.15	361,800	-