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
[6072]	26/10/29	970	990	969	982	-3.0	-0.30	260,900	22,026,745,856
[6072]	26/10/28	1,003	1,008	973	985	-14.0	-1.40	284,600	22,094,036,992
[6072]	26/10/27	1,001	1,020	980	999	+10.0	+1.01	341,500	22,408,062,976
[6072]	26/10/26	955	992	929	989	+31.0	+3.24	498,200	22,183,757,824
[6072]	26/10/23	980	982	919	958	-42.0	-4.20	1,032,700	21,488,412,672
[6072]	26/10/22	1,040	1,059	990	1,000	-37.0	-3.57	477,300	22,430,494,720
[6072]	26/10/21	1,025	1,042	1,016	1,037	+31.0	+3.08	327,900	23,260,422,144
[6072]	26/10/20	1,032	1,039	996	1,006	-22.0	-2.14	385,100	22,565,076,992
[6072]	26/10/19	1,005	1,032	993	1,028	-7.0	-0.68	369,500	23,058,548,736
[6072]	26/10/16	1,034	1,046	1,008	1,035	+20.0	+1.97	893,200	23,215,560,704
[6072]	26/10/15	1,043	1,063	1,007	1,015	-58.0	-5.41	824,400	22,766,950,400
[6072]	26/10/14	1,091	1,098	1,063	1,073	-18.0	-1.65	269,900	24,067,919,872
[6072]	26/10/13	1,112	1,143	1,082	1,091	-35.0	-3.11	348,500	24,471,668,736
[6072]	26/10/09	1,085	1,129	1,060	1,126	+17.0	+1.53	393,600	25,256,736,768
[6072]	26/10/08	1,138	1,139	1,100	1,109	-31.0	-2.72	315,100	24,875,417,600
[6072]	26/10/07	1,122	1,169	1,120	1,140	+12.0	+1.06	480,400	25,570,762,752
[6072]	26/10/06	1,130	1,174	1,118	1,128	-2.0	-0.18	506,700	25,301,598,208
[6072]	26/10/05	1,076	1,131	1,075	1,130	+39.0	+3.57	431,900	25,346,457,600
[6072]	26/10/02	1,041	1,113	1,034	1,091	+46.0	+4.40	563,100	24,471,668,736
[6072]	26/10/01	1,022	1,058	946	1,045	+3.0	+0.29	924,900	23,439,865,856
[6072]	26/09/30	1,005	1,060	986	1,042	+24.0	+2.36	571,300	23,372,574,720
[6072]	26/09/29	1,101	1,103	997	1,018	-73.0	-6.69	929,700	22,834,243,584
[6072]	26/09/28	1,080	1,104	1,070	1,091	+14.0	+1.30	485,100	24,471,668,736
[6072]	26/09/25	1,082	1,089	1,061	1,077	-3.0	-0.28	245,900	24,157,642,752
[6072]	26/09/24	1,044	1,093	1,028	1,080	+21.0	+1.98	491,300	24,224,933,888
[6072]	26/09/18	1,060	1,079	1,051	1,059	+1.0	+0.09	292,500	23,753,893,888
[6072]	26/09/17	1,053	1,082	1,047	1,058	+9.0	+0.86	349,200	23,731,462,144
[6072]	26/09/16	1,092	1,098	1,041	1,049	-45.0	-4.11	621,900	23,529,588,736
[6072]	26/09/15	1,119	1,120	1,077	1,094	-24.0	-2.15	564,200	24,538,959,872
[6072]	26/09/14	1,088	1,149	1,082	1,118	+4.0	+0.36	802,400	25,077,293,056
[6072]	26/09/11	1,064	1,120	1,047	1,114	+20.0	+1.83	534,600	24,987,570,176
[6072]	26/09/10	1,060	1,118	1,051	1,094	+26.0	+2.43	527,800	24,538,959,872
[6072]	26/09/09	1,036	1,075	1,035	1,068	+36.0	+3.49	325,900	23,955,767,296
[6072]	26/09/08	1,049	1,069	1,030	1,032	-20.0	-1.90	361,800	23,148,269,568
[6072]	26/09/07	1,033	1,065	1,023	1,052	+22.0	+2.14	356,900	23,596,879,872
[6072]	26/09/04	1,023	1,048	1,015	1,030	+14.0	+1.38	250,900	23,103,408,128
[6072]	26/09/03	1,021	1,035	987	1,016	+7.0	+0.69	518,200	22,789,382,144
[6072]	26/09/02	1,051	1,064	1,005	1,009	-61.0	-5.70	579,000	22,632,368,128
[6072]	26/09/01	1,095	1,101	1,058	1,070	-39.0	-3.52	432,700	24,000,628,736
[6072]	26/08/31	1,059	1,120	1,052	1,109	+37.0	+3.45	505,300	24,875,417,600
[6072]	26/08/28	1,066	1,082	1,052	1,072	+47.0	+4.59	564,800	24,045,490,176
[6072]	26/08/27	1,077	1,103	1,025	1,025	-47.0	-4.38	532,500	22,991,255,552
[6072]	26/08/26	1,058	1,076	1,044	1,072	+11.0	+1.04	416,100	24,045,490,176
[6072]	26/08/25	1,070	1,109	1,055	1,061	-29.0	-2.66	449,300	23,798,753,280
[6072]	26/08/24	1,158	1,185	1,076	1,090	-41.0	-3.63	621,500	24,449,239,040
[6072]	26/08/21	1,084	1,173	1,071	1,131	+25.0	+2.26	425,200	25,368,889,344
[6072]	26/08/20	1,064	1,114	1,059	1,106	+58.0	+5.53	517,200	24,808,126,464
[6072]	26/08/19	1,100	1,105	1,040	1,048	-94.0	-8.23	686,100	23,507,156,992
[6072]	26/08/18	1,141	1,193	1,132	1,142	+8.0	+0.71	516,100	25,615,624,192
[6072]	26/08/17	1,120	1,157	1,096	1,134	0	+0.00	470,400	25,436,180,480
[6072]	26/08/14	1,110	1,150	1,095	1,134	+14.0	+1.25	821,500	25,436,180,480
[6072]	26/08/13	1,145	1,200	1,084	1,120	-55.0	-4.68	1,214,500	25,122,152,448
[6072]	26/08/12	1,164	1,224	1,104	1,175	+101.0	+9.40	2,546,600	26,355,830,784
[6072]	26/08/10	1,011	1,074	1,011	1,074	+150.0	+16.23	343,400	24,090,349,568
[6072]	26/08/07	937	959	908	924	-22.0	-2.33	435,400	20,725,776,384
[6072]	26/08/06	953	953	926	946	-11.0	-1.15	312,600	21,219,248,128
[6072]	26/08/05	988	1,000	955	957	-31.0	-3.14	429,000	21,465,982,976
[6072]	26/08/04	942	999	939	988	+49.0	+5.22	584,200	22,161,328,128
[6072]	26/08/03	917	946	896	939	+7.0	+0.75	228,500	21,062,234,112
[6072]	26/07/31	904	940	901	932	+58.0	+6.64	336,300	20,905,220,096
[6072]	26/07/30	850	895	836	874	+24.0	+2.82	305,300	19,604,252,672
[6072]	26/07/29	887	929	828	850	-22.0	-2.52	1,050,100	19,065,919,488
[6072]	26/07/28	880	911	830	872	-12.0	-1.36	933,200	19,559,391,232
[6072]	26/07/27	896	897	867	884	0	+0.00	267,300	19,828,555,776
[6072]	26/07/24	901	909	875	884	-31.0	-3.39	369,000	19,828,555,776
[6072]	26/07/23	909	948	894	915	+17.0	+1.89	485,300	20,523,902,976
[6072]	26/07/22	899	932	880	898	+1.0	+0.11	610,200	20,142,583,808
[6072]	26/07/21	889	909	855	897	+8.0	+0.90	664,900	20,120,154,112
[6072]	26/07/17	950	959	855	889	-91	-9.29	1,798,300	-
[6072]	26/07/16	1,010	1,023	970	980	-30	-2.97	777,300	-
[6072]	26/07/15	1,017	1,029	998	1,010	-8	-0.79	369,700	-
[6072]	26/07/14	1,007	1,018	995	1,018	+16	+1.60	327,500	-
[6072]	26/07/13	1,053	1,088	998	1,002	-46	-4.39	621,200	-
[6072]	26/07/10	1,005	1,066	986	1,048	+48	+4.80	680,400	-
[6072]	26/07/09	1,000	1,052	999	1,000	+6	+0.60	601,500	-
[6072]	26/07/08	1,007	1,042	981	994	-14	-1.39	538,800	-
[6072]	26/07/07	1,027	1,058	1,006	1,008	0	0.00	571,100	-
[6072]	26/07/06	1,046	1,059	1,007	1,008	-38	-3.63	450,800	-
[6072]	26/07/03	1,062	1,090	1,016	1,046	-19	-1.78	922,700	-
[6072]	26/07/02	1,034	1,115	1,000	1,065	+25	+2.40	1,134,700	-
[6072]	26/07/01	1,020	1,083	1,013	1,040	+49	+4.94	1,165,800	-
[6072]	26/06/30	998	1,034	972	991	-30	-2.94	1,029,900	-
[6072]	26/06/29	967	1,028	917	1,021	+52	+5.37	1,926,400	-
[6072]	26/06/26	1,118	1,167	903	969	-209	-17.74	6,661,400	-
[6072]	26/06/25	1,145	1,206	1,117	1,178	+63	+5.65	1,180,600	-
[6072]	26/06/24	1,195	1,218	1,094	1,115	-93	-7.70	1,053,800	-
[6072]	26/06/23	1,200	1,231	1,141	1,208	-65	-5.11	1,334,700	-
[6072]	26/06/22	1,165	1,292	1,151	1,273	+138	+12.16	1,614,500	-
[6072]	26/06/19	1,080	1,149	1,065	1,135	+51	+4.70	1,015,300	-
[6072]	26/06/18	1,087	1,118	1,031	1,084	+14	+1.31	1,667,700	-
[6072]	26/06/17	963	1,070	963	1,070	+150	+16.30	2,225,200	-
[6072]	26/06/16	978	1,000	878	920	-62	-6.31	2,373,000	-
[6072]	26/06/15	1,050	1,079	874	982	-154	-13.56	6,482,400	-
[6072]	26/06/12	1,070	1,180	1,007	1,136	+36	+3.27	6,256,900	-
[6072]	26/06/11	1,100	1,100	1,100	1,100	-400	-26.67	73,600	-
[6072]	26/06/10	1,420	1,529	1,340	1,500	+68	+4.75	1,453,100	-
[6072]	26/06/09	1,407	1,461	1,381	1,432	+52	+3.77	1,305,500	-
[6072]	26/06/08	1,490	1,533	1,360	1,380	-171	-11.03	1,994,900	-
[6072]	26/06/05	1,387	1,560	1,350	1,551	+77	+5.22	3,166,600	-
[6072]	26/06/04	1,777	1,787	1,474	1,474	-400	-21.34	5,853,100	-
[6072]	26/06/03	1,720	1,958	1,602	1,874	+274	+17.13	10,327,200	-
[6072]	26/06/02	1,604	1,660	1,524	1,600	-20	-1.23	1,824,200	-
[6072]	26/06/01	1,432	1,676	1,431	1,620	+182	+12.66	3,144,100	-
[6072]	26/05/29	1,542	1,629	1,415	1,438	-103	-6.68	2,858,400	-
[6072]	26/05/28	1,440	1,578	1,365	1,541	+108	+7.54	3,021,500	-
[6072]	26/05/27	1,324	1,493	1,302	1,433	+109	+8.23	2,116,500	-
[6072]	26/05/26	1,305	1,350	1,258	1,324	+17	+1.30	896,700	-
[6072]	26/05/25	1,189	1,389	1,180	1,307	+115	+9.65	1,728,100	-
[6072]	26/05/22	1,177	1,220	1,134	1,192	+16.0	+1.36	1,005,900	-
[6072]	26/05/21	1,204	1,245	1,141	1,176	-24.0	-2.00	1,536,400	-
[6072]	26/05/20	1,111	1,212	1,076	1,200	+59.0	+5.17	1,526,700	-
[6072]	26/05/19	1,072	1,150	1,064	1,141	+56.0	+5.16	993,700	-
[6072]	26/05/18	1,075	1,193	1,055	1,085	-13.0	-1.18	3,616,200	-
[6072]	26/05/15	1,098	1,098	1,098	1,098	+150.0	+15.82	57,200	-
[6072]	26/05/14	998	1,029	943	948	-50.0	-5.01	893,800	-
[6072]	26/05/13	1,005	1,011	975	998	-6.0	-0.60	475,200	-
[6072]	26/05/12	1,000	1,036	994	1,004	+10.0	+1.01	510,800	-
[6072]	26/05/11	1,018	1,027	940	994	-52.0	-4.97	1,380,000	-
[6072]	26/05/08	1,077	1,080	1,016	1,046	-12.0	-1.13	673,200	-
[6072]	26/05/07	1,050	1,075	998	1,058	+17.0	+1.63	937,800	-
[6072]	26/05/01	1,020	1,068	1,009	1,041	+17.0	+1.66	597,000	-
[6072]	26/04/30	1,108	1,109	1,010	1,024	-114.0	-10.02	1,353,200	-
[6072]	26/04/28	1,118	1,150	1,104	1,138	+26.0	+2.34	513,900	-
[6072]	26/04/27	1,182	1,220	1,074	1,112	-94	-7.79	1,507,800	-
[6072]	26/04/24	1,224	1,250	1,152	1,206	-78	-6.07	2,326,500	-
[6072]	26/04/23	1,161	1,284	1,116	1,284	+126	+10.88	2,069,100	-
[6072]	26/04/22	1,135	1,166	1,098	1,158	+4	+0.35	1,070,000	-
[6072]	26/04/21	1,120	1,160	1,088	1,154	+48	+4.34	1,129,300	-
[6072]	26/04/20	1,053	1,150	1,053	1,106	+56	+5.33	1,583,500	-
[6072]	26/04/17	1,191	1,215	1,043	1,050	-155	-12.86	3,387,600	-
[6072]	26/04/16	1,089	1,250	1,081	1,205	+125	+11.57	4,264,400	-
[6072]	26/04/15	976	1,084	972	1,080	+74	+7.36	1,554,600	-
[6072]	26/04/14	944	1,016	931	1,006	+65	+6.91	1,321,700	-
[6072]	26/04/13	909	941	892	941	+17	+1.84	764,700	-
[6072]	26/04/10	891	941	886	924	+32	+3.59	1,190,600	-
[6072]	26/04/09	880	910	865	892	-5	-0.56	803,200	-
[6072]	26/04/08	875	897	856	897	+37	+4.30	858,100	-
[6072]	26/04/07	890	930	844	860	+13	+1.53	2,475,000	-
[6072]	26/04/06	845	880	836	847	+12	+1.44	645,200	-
[6072]	26/04/03	842	859	821	835	+8	+0.97	928,700	-
[6072]	26/04/02	880	902	816	827	-58	-6.55	1,780,400	-
[6072]	26/04/01	1,030	1,030	864	885	-75	-7.81	8,286,000	-
[6072]	26/03/31	990	1,041	935	960	-47	-4.67	3,339,400	-
[6072]	26/03/30	1,069	1,109	1,007	1,007	-152	-13.11	4,213,100	-
[6072]	26/03/27	1,120	1,240	1,016	1,159	+94	+8.83	15,080,600	-
[6072]	26/03/26	1,065	1,065	1,065	1,065	+150	+16.39	95,800	-
[6072]	26/03/25	915	915	884	915	+150	+19.61	526,000	-
[6072]	26/03/24	802	802	718	765	-7	-0.91	882,500	-
[6072]	26/03/23	753	791	730	772	-26	-3.26	2,095,600	-
[6072]	26/03/19	891	896	786	798	-128	-13.82	2,164,900	-
[6072]	26/03/18	924	948	872	926	+17	+1.87	1,011,800	-
[6072]	26/03/17	917	924	897	909	+1	+0.11	549,300	-
[6072]	26/03/16	945	945	865	908	-7	-0.77	1,107,500	-
[6072]	26/03/13	929	962	908	915	-29	-3.07	839,000	-
[6072]	26/03/12	945	955	893	944	-31	-3.18	1,860,600	-
[6072]	26/03/11	1,054	1,070	967	975	-70	-6.70	1,592,900	-
[6072]	26/03/10	1,040	1,073	1,020	1,045	+30	+2.96	949,300	-
[6072]	26/03/09	1,012	1,044	956	1,015	-57	-5.32	1,992,900	-
[6072]	26/03/06	1,120	1,148	1,038	1,072	-85	-7.35	2,000,000	-
[6072]	26/03/05	1,080	1,186	1,055	1,157	+137	+13.43	2,257,900	-
[6072]	26/03/04	1,100	1,108	991	1,020	-82	-7.44	2,678,100	-
[6072]	26/03/03	1,060	1,147	1,040	1,102	+67	+6.47	1,936,500	-
[6072]	26/03/02	1,075	1,104	1,018	1,035	-70	-6.33	1,921,300	-
[6072]	26/02/27	1,105	1,132	1,056	1,105	+19	+1.75	1,990,200	-
[6072]	26/02/26	1,064	1,116	1,051	1,086	+26	+2.45	1,863,800	-
[6072]	26/02/25	1,050	1,163	1,027	1,060	+33	+3.21	4,023,700	-
[6072]	26/02/24	1,060	1,077	1,003	1,027	-52	-4.82	2,028,600	-
[6072]	26/02/20	1,040	1,150	955	1,079	+19	+1.79	6,578,100	-
[6072]	26/02/19	1,050	1,165	1,001	1,060	-80	-7.02	5,575,200	-
[6072]	26/02/18	1,300	1,397	1,055	1,140	-200	-14.93	10,717,200	-
[6072]	26/02/17	1,228	1,580	1,154	1,340	+292	+27.86	32,323,600	-
[6072]	26/02/16	1,048	1,048	1,048	1,048	+400	+61.73	1,592,500	-
[6072]	26/02/13	648	648	648	648	+320	+97.56	516,000	-
[6072]	26/02/12	328	328	328	328	+80	+32.26	146,600	-
[6072]	26/02/10	248	248	248	248	+50	+25.25	220,100	-
[6072]	26/02/09	209	210	196	198	-8	-3.88	744,900	-
[6072]	26/02/06	203	206	195	206	+2	+0.98	437,300	-
[6072]	26/02/05	211	211	202	204	-5	-2.39	395,700	-
[6072]	26/02/04	203	210	203	209	+6	+2.96	341,000	-
[6072]	26/02/03	203	204	198	203	0	0.00	312,700	-
[6072]	26/02/02	204	206	196	203	+1	+0.50	517,500	-
[6072]	26/01/30	200	203	198	202	+4	+2.02	289,100	-
[6072]	26/01/29	197	198	194	198	+1	+0.51	161,700	-
[6072]	26/01/28	199	199	194	197	-2	-1.01	257,800	-
[6072]	26/01/27	196	201	194	199	+5	+2.58	265,700	-
[6072]	26/01/26	196	196	181	194	-4	-2.02	1,084,600	-
[6072]	26/01/23	215	215	198	198	-16	-7.48	1,004,700	-
[6072]	26/01/22	209	216	209	214	+4	+1.90	308,600	-
[6072]	26/01/21	207	211	207	210	-1	-0.47	160,300	-
[6072]	26/01/20	211	213	209	211	-1	-0.47	225,700	-
[6072]	26/01/19	207	212	206	212	+6	+2.91	299,900	-
[6072]	26/01/16	205	206	203	206	+1	+0.49	213,200	-
[6072]	26/01/15	201	205	200	205	+5	+2.50	214,500	-
[6072]	26/01/14	201	202	197	200	+1	+0.50	283,400	-
[6072]	26/01/13	199	203	198	199	-2	-1.00	218,100	-
[6072]	26/01/09	196	201	196	201	+6	+3.08	279,000	-
[6072]	26/01/08	201	202	193	195	-8	-3.94	451,200	-
[6072]	26/01/07	205	205	200	203	+3	+1.50	377,900	-
[6072]	26/01/06	198	210	198	200	+4	+2.04	2,118,800	-
[6072]	26/01/05	194	197	191	196	+1	+0.51	284,600	-
[6072]	25/12/30	194	195	193	195	0	0.00	157,800	-
[6072]	25/12/29	195	195	192	195	+1	+0.52	246,700	-
[6072]	25/12/26	195	200	193	194	-1	-0.51	475,900	-
[6072]	25/12/25	189	195	189	195	+6	+3.17	472,800	-
[6072]	25/12/24	185	191	184	189	+4	+2.16	474,600	-
[6072]	25/12/23	179	186	179	185	+5	+2.78	420,900	-
[6072]	25/12/22	180	181	175	180	0	0.00	393,300	-
[6072]	25/12/19	180	181	178	180	+1	+0.56	197,700	-
[6072]	25/12/18	175	181	175	179	+5	+2.87	464,700	-
[6072]	25/12/17	177	177	173	174	-5	-2.79	296,600	-
[6072]	25/12/16	183	184	173	179	-7	-3.76	901,800	-
[6072]	25/12/15	180	187	179	186	+5	+2.76	812,100	-
[6072]	25/12/12	179	181	176	181	+4	+2.26	462,000	-
[6072]	25/12/11	176	180	175	177	+1	+0.57	785,400	-
[6072]	25/12/10	173	176	172	176	+3	+1.73	295,600	-
[6072]	25/12/09	179	180	170	173	-1	-0.57	1,302,200	-
[6072]	25/12/08	174	174	172	174	0	0.00	190,500	-
[6072]	25/12/05	170	175	170	174	+3	+1.75	414,500	-
[6072]	25/12/04	172	173	170	171	-2	-1.16	277,500	-
[6072]	25/12/03	171	174	171	173	+2	+1.17	202,900	-
[6072]	25/12/02	172	173	169	171	-2	-1.16	379,000	-
[6072]	25/12/01	175	177	173	173	-2	-1.14	340,900	-
[6072]	25/11/28	174	177	173	175	+1	+0.57	328,000	-
[6072]	25/11/27	172	176	170	174	+3	+1.75	380,200	-
[6072]	25/11/26	170	173	169	171	+1	+0.59	296,600	-
[6072]	25/11/25	172	173	166	170	-2	-1.16	271,400	-
[6072]	25/11/21	172	173	169	172	-1	-0.58	318,300	-
[6072]	25/11/20	176	176	170	173	-2	-1.14	312,300	-
[6072]	25/11/19	174	181	173	175	+1	+0.57	570,600	-
[6072]	25/11/18	172	177	171	174	-1	-0.57	455,300	-
[6072]	25/11/17	164	176	164	175	+8	+4.79	944,000	-
[6072]	25/11/14	160	169	158	167	+9	+5.70	915,100	-
[6072]	25/11/13	160	162	158	158	-3	-1.86	307,600	-
[6072]	25/11/12	161	163	159	161	-1	-0.62	375,800	-
[6072]	25/11/11	161	162	160	162	+1	+0.62	141,200	-
[6072]	25/11/10	159	162	159	161	+2	+1.26	208,500	-
[6072]	25/11/07	158	160	157	159	-1	-0.63	285,900	-
[6072]	25/11/06	162	162	159	160	-3	-1.84	214,300	-
[6072]	25/11/05	165	165	159	163	-4	-2.40	324,200	-
[6072]	25/11/04	165	168	165	167	0	0.00	297,400	-
[6072]	25/10/31	164	168	163	167	+3	+1.83	329,500	-
[6072]	25/10/30	158	165	158	164	+6	+3.80	453,000	-
[6072]	25/10/29	161	161	158	158	-3	-1.86	330,000	-
[6072]	25/10/28	165	165	160	161	-4	-2.42	250,500	-
[6072]	25/10/27	169	169	165	165	-4	-2.37	272,700	-
[6072]	25/10/24	165	171	165	169	+4	+2.42	656,600	-
[6072]	25/10/23	161	165	161	165	+3	+1.85	291,800	-
[6072]	25/10/22	159	162	159	162	+2	+1.25	289,800	-
[6072]	25/10/21	160	162	158	160	+2	+1.27	395,200	-
[6072]	25/10/20	156	158	155	158	+2	+1.28	309,200	-
[6072]	25/10/17	156	157	154	156	-1	-0.64	134,700	-
[6072]	25/10/16	157	158	154	157	+1	+0.64	268,900	-
[6072]	25/10/15	150	157	150	156	+7	+4.70	330,300	-
[6072]	25/10/14	152	156	149	149	-7	-4.49	783,200	-
[6072]	25/10/10	158	158	155	156	-3	-1.89	293,000	-
[6072]	25/10/09	158	159	156	159	+1	+0.63	245,900	-
[6072]	25/10/08	159	161	158	158	-1	-0.63	305,100	-
[6072]	25/10/07	160	161	158	159	-2	-1.24	276,800	-
[6072]	25/10/06	158	161	155	161	+5	+3.21	715,700	-
[6072]	25/10/03	155	161	154	156	-1	-0.64	1,046,800	-
[6072]	25/10/02	163	167	154	157	+4	+2.61	3,690,500	-
[6072]	25/10/01	161	163	153	153	-9	-5.56	884,100	-
[6072]	25/09/30	163	164	162	162	-1	-0.61	291,900	-
[6072]	25/09/29	164	165	162	163	-1	-0.61	203,700	-
[6072]	25/09/26	163	165	162	164	0	0.00	213,500	-
[6072]	25/09/25	166	166	164	164	-2	-1.20	150,400	-
[6072]	25/09/24	166	166	164	166	-1	-0.60	233,200	-
[6072]	25/09/22	167	169	166	167	0	0.00	401,400	-
[6072]	25/09/19	167	168	164	167	+1	+0.60	395,000	-
[6072]	25/09/18	166	168	165	166	0	0.00	356,200	-
[6072]	25/09/17	166	168	163	166	-1	-0.60	494,800	-
[6072]	25/09/16	164	167	161	167	+4	+2.45	425,100	-
[6072]	25/09/12	165	165	163	163	-2	-1.21	264,400	-
[6072]	25/09/11	167	167	164	165	0	0.00	315,200	-
[6072]	25/09/10	164	166	163	165	0	0.00	213,300	-
[6072]	25/09/09	164	166	163	165	-1	-0.60	309,000	-
[6072]	25/09/08	162	167	162	166	+4	+2.47	491,600	-
[6072]	25/09/05	159	162	159	162	+2	+1.25	229,200	-