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
[6082]	26/10/29	977	982	975	982	+3.0	+0.31	107,100	9,499,148,288
[6082]	26/10/28	992	992	979	979	-13.0	-1.31	51,200	9,470,128,128
[6082]	26/10/27	995	995	986	992	-3.0	-0.30	20,100	9,595,880,448
[6082]	26/10/26	994	997	992	995	+1.0	+0.10	16,200	9,624,900,608
[6082]	26/10/23	999	1,008	993	994	-5.0	-0.50	25,300	9,615,227,904
[6082]	26/10/22	993	999	993	999	+7.0	+0.71	32,200	9,663,593,472
[6082]	26/10/21	990	994	988	992	+5.0	+0.51	12,500	9,595,880,448
[6082]	26/10/20	989	990	986	987	+2.0	+0.20	14,600	9,547,514,880
[6082]	26/10/19	989	992	985	985	-4.0	-0.40	17,700	9,528,168,448
[6082]	26/10/16	985	989	983	989	+7.0	+0.71	13,700	9,566,861,312
[6082]	26/10/15	980	987	979	982	+2.0	+0.20	17,600	9,499,148,288
[6082]	26/10/14	981	988	980	980	-7.0	-0.71	20,800	9,479,801,856
[6082]	26/10/13	986	989	981	987	+1.0	+0.10	22,800	9,547,514,880
[6082]	26/10/09	979	988	979	986	+7.0	+0.72	19,500	9,537,841,152
[6082]	26/10/08	982	982	978	979	-9.0	-0.91	26,700	9,470,128,128
[6082]	26/10/07	983	988	981	988	0	+0.00	15,100	9,631,682,560
[6082]	26/10/06	985	991	985	988	+1.0	+0.10	13,800	9,631,682,560
[6082]	26/10/05	985	988	981	987	+2.0	+0.20	26,000	9,621,934,080
[6082]	26/10/02	991	991	985	985	-6.0	-0.61	24,300	9,602,437,120
[6082]	26/10/01	985	993	985	991	+6.0	+0.61	22,900	9,660,929,024
[6082]	26/09/30	981	985	978	985	+4.0	+0.41	19,000	9,602,437,120
[6082]	26/09/29	988	988	979	981	-13.0	-1.31	28,000	9,563,442,176
[6082]	26/09/28	991	994	987	994	+3.0	+0.30	21,800	9,690,175,488
[6082]	26/09/25	988	991	987	991	+1.0	+0.10	12,700	9,660,929,024
[6082]	26/09/24	1,000	1,001	988	990	-6.0	-0.60	24,900	9,651,180,544
[6082]	26/09/18	993	999	987	996	+3.0	+0.30	34,100	9,709,672,448
[6082]	26/09/17	987	993	987	993	+3.0	+0.30	20,500	9,680,425,984
[6082]	26/09/16	992	996	988	990	-5.0	-0.50	16,600	9,651,180,544
[6082]	26/09/15	990	995	988	995	+1.0	+0.10	13,200	9,699,923,968
[6082]	26/09/14	985	994	985	994	+9.0	+0.91	22,800	9,690,175,488
[6082]	26/09/11	990	991	982	985	-6.0	-0.61	40,000	9,602,437,120
[6082]	26/09/10	996	997	991	991	-6.0	-0.60	23,100	9,660,929,024
[6082]	26/09/09	1,002	1,006	994	997	-11.0	-1.09	37,200	9,719,420,928
[6082]	26/09/08	1,008	1,009	1,004	1,008	-4.0	-0.40	22,300	9,826,656,256
[6082]	26/09/07	1,026	1,026	1,011	1,012	-5.0	-0.49	20,600	9,865,651,200
[6082]	26/09/04	1,009	1,017	1,007	1,017	+7.0	+0.69	22,600	9,914,394,624
[6082]	26/09/03	1,012	1,015	1,010	1,010	-2.0	-0.20	9,400	9,846,153,216
[6082]	26/09/02	1,018	1,023	1,012	1,012	-3.0	-0.30	24,000	9,915,710,464
[6082]	26/09/01	1,012	1,023	1,012	1,015	-1.0	-0.10	18,300	9,945,105,408
[6082]	26/08/31	1,014	1,020	1,013	1,016	+2.0	+0.20	12,500	9,954,903,040
[6082]	26/08/28	1,015	1,024	1,014	1,014	-4.0	-0.39	30,600	9,935,306,752
[6082]	26/08/27	1,024	1,027	1,016	1,018	-12.0	-1.17	25,700	9,974,499,328
[6082]	26/08/26	1,025	1,030	1,022	1,030	-1.0	-0.10	15,900	10,092,077,056
[6082]	26/08/25	1,027	1,037	1,025	1,031	-4.0	-0.39	14,200	10,101,874,688
[6082]	26/08/24	1,020	1,040	1,016	1,035	+12.0	+1.17	43,100	10,141,067,264
[6082]	26/08/21	1,013	1,023	1,013	1,023	+2.0	+0.20	19,200	10,023,490,560
[6082]	26/08/20	1,021	1,023	1,013	1,021	0	+0.00	26,900	10,003,894,272
[6082]	26/08/19	1,022	1,028	1,019	1,021	-2.0	-0.20	27,700	10,003,894,272
[6082]	26/08/18	1,035	1,037	1,023	1,023	-18.0	-1.73	37,200	10,023,490,560
[6082]	26/08/17	1,018	1,046	1,018	1,041	+46.0	+4.62	112,000	10,199,856,128
[6082]	26/08/14	998	998	995	995	-4.0	-0.40	8,200	9,749,142,528
[6082]	26/08/13	992	999	990	999	+3.0	+0.30	17,200	9,788,335,104
[6082]	26/08/12	997	998	990	996	-1.0	-0.10	21,000	9,758,940,160
[6082]	26/08/10	993	997	992	997	+7.0	+0.71	8,100	9,768,738,816
[6082]	26/08/07	992	994	990	990	0	+0.00	10,100	9,700,151,296
[6082]	26/08/06	990	992	990	990	0	+0.00	4,900	9,700,151,296
[6082]	26/08/05	990	992	990	990	0	+0.00	6,600	9,700,151,296
[6082]	26/08/04	990	993	990	990	0	+0.00	9,100	9,700,151,296
[6082]	26/08/03	992	994	990	990	-2.0	-0.20	8,900	9,700,151,296
[6082]	26/07/31	998	999	992	992	-6.0	-0.60	10,400	9,719,747,584
[6082]	26/07/30	996	1,000	996	998	-1.0	-0.10	14,000	9,778,536,448
[6082]	26/07/29	994	999	994	999	+2.0	+0.20	11,000	9,788,335,104
[6082]	26/07/28	997	997	995	997	+1.0	+0.10	7,800	9,768,738,816
[6082]	26/07/27	994	997	993	996	+4.0	+0.40	8,900	9,758,940,160
[6082]	26/07/24	992	995	991	992	0	+0.00	6,400	9,719,747,584
[6082]	26/07/23	995	995	992	992	-3.0	-0.30	4,200	9,719,747,584
[6082]	26/07/22	995	995	992	995	+2.0	+0.20	6,800	9,749,142,528
[6082]	26/07/21	992	995	992	993	+1.0	+0.10	13,000	9,729,546,240
[6082]	26/07/17	992	993	990	992	+3	+0.30	10,200	-
[6082]	26/07/16	992	992	989	989	+1	+0.10	4,300	-
[6082]	26/07/15	992	992	988	988	0	0.00	4,500	-
[6082]	26/07/14	987	991	987	988	+1	+0.10	6,800	-
[6082]	26/07/13	990	991	987	987	0	0.00	16,000	-
[6082]	26/07/10	990	990	987	987	0	0.00	8,400	-
[6082]	26/07/09	991	991	986	987	0	0.00	3,000	-
[6082]	26/07/08	990	991	987	987	0	0.00	8,400	-
[6082]	26/07/07	989	990	987	987	+1	+0.10	5,100	-
[6082]	26/07/06	987	992	985	986	+3	+0.31	12,100	-
[6082]	26/07/03	991	991	983	983	-8	-0.81	7,900	-
[6082]	26/07/02	988	991	982	991	+10	+1.02	16,300	-
[6082]	26/07/01	986	986	981	981	+1	+0.10	6,000	-
[6082]	26/06/30	989	989	980	980	-7	-0.71	16,400	-
[6082]	26/06/29	982	989	980	987	+5	+0.51	25,300	-
[6082]	26/06/26	982	982	977	982	0	0.00	11,100	-
[6082]	26/06/25	976	982	976	982	+6	+0.61	17,400	-
[6082]	26/06/24	972	980	972	976	+4	+0.41	8,400	-
[6082]	26/06/23	970	975	970	972	+2	+0.21	8,300	-
[6082]	26/06/22	971	976	968	970	-6	-0.61	10,000	-
[6082]	26/06/19	977	977	969	976	+4	+0.41	14,900	-
[6082]	26/06/18	975	978	971	972	-7	-0.72	10,300	-
[6082]	26/06/17	974	979	970	979	+6	+0.62	11,600	-
[6082]	26/06/16	968	973	964	973	+3	+0.31	13,000	-
[6082]	26/06/15	969	975	966	970	+5	+0.52	17,900	-
[6082]	26/06/12	970	970	964	965	0	0.00	14,900	-
[6082]	26/06/11	966	968	964	965	-4	-0.41	15,900	-
[6082]	26/06/10	966	973	966	969	+1	+0.10	10,100	-
[6082]	26/06/09	970	970	967	968	+1	+0.10	8,900	-
[6082]	26/06/08	974	975	967	967	-7	-0.72	17,400	-
[6082]	26/06/05	966	974	963	974	+8	+0.83	13,100	-
[6082]	26/06/04	967	967	962	966	-1	-0.10	18,400	-
[6082]	26/06/03	970	973	967	967	-3	-0.31	14,900	-
[6082]	26/06/02	977	977	970	970	-2	-0.21	14,700	-
[6082]	26/06/01	978	978	972	972	-5	-0.51	30,100	-
[6082]	26/05/29	977	979	976	977	0	0.00	7,300	-
[6082]	26/05/28	978	981	977	977	-1	-0.10	14,200	-
[6082]	26/05/27	981	981	978	978	-1	-0.10	10,700	-
[6082]	26/05/26	978	980	978	979	0	0.00	7,900	-
[6082]	26/05/25	980	982	979	979	-3	-0.31	15,700	-
[6082]	26/05/22	980	982	980	982	+2.0	+0.20	7,400	-
[6082]	26/05/21	980	981	980	980	0	+0.00	8,400	-
[6082]	26/05/20	981	982	980	980	-1.0	-0.10	11,200	-
[6082]	26/05/19	981	985	980	981	+1.0	+0.10	6,900	-
[6082]	26/05/18	984	985	980	980	-4.0	-0.41	9,600	-
[6082]	26/05/15	982	984	980	984	+3.0	+0.31	10,500	-
[6082]	26/05/14	982	983	981	981	-1.0	-0.10	7,400	-
[6082]	26/05/13	983	984	982	982	0	+0.00	10,600	-
[6082]	26/05/12	982	985	982	982	0	+0.00	7,000	-
[6082]	26/05/11	985	986	982	982	-3.0	-0.30	15,200	-
[6082]	26/05/08	987	988	985	985	-2.0	-0.20	9,600	-
[6082]	26/05/07	986	987	985	987	+2.0	+0.20	7,800	-
[6082]	26/05/01	986	988	985	985	-1.0	-0.10	8,600	-
[6082]	26/04/30	988	988	985	986	-3.0	-0.30	10,600	-
[6082]	26/04/28	986	989	986	989	+2.0	+0.20	16,700	-
[6082]	26/04/27	988	989	987	987	-1	-0.10	10,900	-
[6082]	26/04/24	989	991	988	988	-1	-0.10	7,600	-
[6082]	26/04/23	990	992	989	989	-1	-0.10	20,500	-
[6082]	26/04/22	990	993	990	990	0	0.00	11,100	-
[6082]	26/04/21	993	993	990	990	-2	-0.20	11,900	-
[6082]	26/04/20	992	993	991	992	+1	+0.10	8,700	-
[6082]	26/04/17	992	993	991	991	-3	-0.30	12,900	-
[6082]	26/04/16	993	994	992	994	+1	+0.10	8,700	-
[6082]	26/04/15	993	994	991	993	-1	-0.10	11,500	-
[6082]	26/04/14	992	994	991	994	+2	+0.20	12,400	-
[6082]	26/04/13	994	994	992	992	-2	-0.20	13,300	-
[6082]	26/04/10	997	997	993	994	-1	-0.10	18,300	-
[6082]	26/04/09	998	998	995	995	-1	-0.10	11,500	-
[6082]	26/04/08	999	999	996	996	-2	-0.20	16,000	-
[6082]	26/04/07	996	998	995	998	+3	+0.30	14,700	-
[6082]	26/04/06	998	998	994	995	-3	-0.30	28,000	-
[6082]	26/04/03	999	1,001	998	998	+1	+0.10	7,900	-
[6082]	26/04/02	1,000	1,004	997	997	-2	-0.20	13,900	-
[6082]	26/04/01	1,000	1,004	998	999	+4	+0.40	15,300	-
[6082]	26/03/31	1,000	1,000	995	995	-2	-0.20	17,400	-
[6082]	26/03/30	987	1,001	985	997	-28	-2.73	100,600	-
[6082]	26/03/27	1,022	1,031	1,022	1,025	-3	-0.29	67,500	-
[6082]	26/03/26	1,025	1,029	1,023	1,028	0	0.00	21,400	-
[6082]	26/03/25	1,024	1,028	1,020	1,028	+8	+0.78	19,700	-
[6082]	26/03/24	1,015	1,020	1,012	1,020	+8	+0.79	14,000	-
[6082]	26/03/23	1,023	1,024	1,011	1,012	-6	-0.59	38,200	-
[6082]	26/03/19	1,021	1,023	1,018	1,018	-2	-0.20	14,100	-
[6082]	26/03/18	1,018	1,021	1,018	1,020	+4	+0.39	19,500	-
[6082]	26/03/17	1,018	1,020	1,016	1,016	+4	+0.40	14,300	-
[6082]	26/03/16	1,011	1,020	1,011	1,012	+2	+0.20	16,700	-
[6082]	26/03/13	1,010	1,018	1,010	1,010	-6	-0.59	26,000	-
[6082]	26/03/12	1,027	1,027	1,010	1,016	-9	-0.88	49,000	-
[6082]	26/03/11	1,034	1,035	1,025	1,025	-2	-0.19	20,700	-
[6082]	26/03/10	1,030	1,032	1,025	1,027	+2	+0.20	17,500	-
[6082]	26/03/09	1,030	1,033	1,020	1,025	-10	-0.97	27,300	-
[6082]	26/03/06	1,036	1,039	1,032	1,035	-3	-0.29	15,600	-
[6082]	26/03/05	1,027	1,044	1,022	1,038	+24	+2.37	21,100	-
[6082]	26/03/04	1,026	1,028	1,012	1,014	-12	-1.17	35,600	-
[6082]	26/03/03	1,039	1,039	1,026	1,026	-10	-0.97	25,400	-
[6082]	26/03/02	1,038	1,044	1,036	1,036	-2	-0.19	20,900	-
[6082]	26/02/27	1,030	1,040	1,030	1,038	+8	+0.78	15,300	-
[6082]	26/02/26	1,025	1,038	1,025	1,030	+5	+0.49	25,200	-
[6082]	26/02/25	1,030	1,034	1,025	1,025	-5	-0.49	24,200	-
[6082]	26/02/24	1,035	1,035	1,030	1,030	-2	-0.19	16,100	-
[6082]	26/02/20	1,040	1,040	1,032	1,032	-1	-0.10	9,900	-
[6082]	26/02/19	1,033	1,038	1,032	1,033	0	0.00	11,000	-
[6082]	26/02/18	1,035	1,038	1,033	1,033	-1	-0.10	12,800	-
[6082]	26/02/17	1,038	1,039	1,034	1,034	-3	-0.29	9,000	-
[6082]	26/02/16	1,037	1,041	1,034	1,037	+2	+0.19	21,800	-
[6082]	26/02/13	1,047	1,049	1,035	1,035	-11	-1.05	20,900	-
[6082]	26/02/12	1,047	1,050	1,046	1,046	+1	+0.10	28,800	-
[6082]	26/02/10	1,045	1,049	1,045	1,045	0	0.00	11,200	-
[6082]	26/02/09	1,047	1,047	1,043	1,045	+4	+0.38	12,400	-
[6082]	26/02/06	1,043	1,045	1,040	1,041	-2	-0.19	9,300	-
[6082]	26/02/05	1,036	1,048	1,036	1,043	+7	+0.68	13,600	-
[6082]	26/02/04	1,037	1,043	1,029	1,036	+1	+0.10	19,100	-
[6082]	26/02/03	1,031	1,040	1,031	1,035	+6	+0.58	12,900	-
[6082]	26/02/02	1,033	1,038	1,029	1,029	-3	-0.29	10,100	-
[6082]	26/01/30	1,031	1,032	1,026	1,032	+4	+0.39	16,800	-
[6082]	26/01/29	1,033	1,035	1,028	1,028	-6	-0.58	22,500	-
[6082]	26/01/28	1,033	1,035	1,029	1,034	+1	+0.10	14,400	-
[6082]	26/01/27	1,031	1,040	1,031	1,033	0	0.00	9,900	-
[6082]	26/01/26	1,036	1,038	1,030	1,033	-3	-0.29	17,300	-
[6082]	26/01/23	1,037	1,041	1,035	1,036	-1	-0.10	9,100	-
[6082]	26/01/22	1,033	1,039	1,033	1,037	+4	+0.39	7,300	-
[6082]	26/01/21	1,043	1,043	1,029	1,033	-10	-0.96	17,500	-
[6082]	26/01/20	1,039	1,046	1,031	1,043	+4	+0.38	31,500	-
[6082]	26/01/19	1,027	1,044	1,023	1,039	+17	+1.66	39,200	-
[6082]	26/01/16	1,023	1,025	1,021	1,022	-1	-0.10	9,200	-
[6082]	26/01/15	1,027	1,028	1,023	1,023	-1	-0.10	11,500	-
[6082]	26/01/14	1,024	1,027	1,023	1,024	0	0.00	10,700	-
[6082]	26/01/13	1,026	1,028	1,024	1,024	0	0.00	21,000	-
[6082]	26/01/09	1,021	1,025	1,021	1,024	+3	+0.29	8,800	-
[6082]	26/01/08	1,028	1,030	1,017	1,021	-7	-0.68	24,000	-
[6082]	26/01/07	1,030	1,033	1,027	1,028	-1	-0.10	25,300	-
[6082]	26/01/06	1,027	1,030	1,027	1,029	+5	+0.49	25,100	-
[6082]	26/01/05	1,020	1,025	1,020	1,024	+5	+0.49	66,600	-
[6082]	25/12/30	1,019	1,022	1,016	1,019	+4	+0.39	72,200	-
[6082]	25/12/29	1,012	1,019	1,012	1,015	+7	+0.69	106,700	-
[6082]	25/12/26	1,007	1,009	1,007	1,008	+2	+0.20	25,000	-
[6082]	25/12/25	1,005	1,009	1,004	1,006	0	0.00	26,500	-
[6082]	25/12/24	1,007	1,010	1,006	1,006	-2	-0.20	19,600	-
[6082]	25/12/23	1,007	1,009	1,006	1,008	-1	-0.10	33,100	-
[6082]	25/12/22	1,012	1,020	1,009	1,009	+3	+0.30	68,800	-
[6082]	25/12/19	1,005	1,006	1,002	1,006	+4	+0.40	17,800	-
[6082]	25/12/18	1,005	1,005	1,002	1,002	-1	-0.10	13,300	-
[6082]	25/12/17	1,002	1,005	1,001	1,003	+2	+0.20	5,900	-
[6082]	25/12/16	1,002	1,005	1,001	1,001	-1	-0.10	20,300	-
[6082]	25/12/15	1,004	1,004	1,001	1,002	+1	+0.10	9,800	-
[6082]	25/12/12	1,003	1,004	1,001	1,001	0	0.00	9,400	-
[6082]	25/12/11	1,002	1,005	1,001	1,001	-1	-0.10	8,900	-
[6082]	25/12/10	1,002	1,005	1,002	1,002	+1	+0.10	8,800	-
[6082]	25/12/09	1,005	1,007	1,001	1,001	-3	-0.30	14,800	-
[6082]	25/12/08	1,007	1,007	1,003	1,004	+1	+0.10	11,800	-
[6082]	25/12/05	1,006	1,006	1,003	1,003	-2	-0.20	6,500	-
[6082]	25/12/04	1,005	1,008	1,004	1,005	+1	+0.10	8,100	-
[6082]	25/12/03	1,005	1,007	1,004	1,004	-1	-0.10	7,900	-
[6082]	25/12/02	1,009	1,009	1,005	1,005	-3	-0.30	6,600	-
[6082]	25/12/01	1,005	1,008	1,005	1,008	+3	+0.30	6,900	-
[6082]	25/11/28	1,003	1,010	1,003	1,005	+1	+0.10	9,500	-
[6082]	25/11/27	1,002	1,008	1,002	1,004	-4	-0.40	7,900	-
[6082]	25/11/26	1,005	1,008	1,005	1,008	+6	+0.60	8,500	-
[6082]	25/11/25	1,005	1,006	1,002	1,002	-3	-0.30	6,800	-
[6082]	25/11/21	1,003	1,005	1,002	1,005	+2	+0.20	6,800	-
[6082]	25/11/20	1,005	1,005	1,002	1,003	+2	+0.20	4,500	-
[6082]	25/11/19	1,001	1,002	1,000	1,001	0	0.00	6,100	-
[6082]	25/11/18	1,004	1,004	1,001	1,001	-3	-0.30	7,100	-
[6082]	25/11/17	1,006	1,006	1,003	1,004	0	0.00	7,300	-
[6082]	25/11/14	1,005	1,005	1,002	1,004	+2	+0.20	5,800	-
[6082]	25/11/13	1,002	1,005	1,001	1,002	0	0.00	5,600	-
[6082]	25/11/12	1,002	1,002	1,001	1,002	+2	+0.20	7,000	-
[6082]	25/11/11	1,002	1,003	1,000	1,000	0	0.00	4,300	-
[6082]	25/11/10	999	1,002	999	1,000	+1	+0.10	9,600	-
[6082]	25/11/07	1,000	1,002	999	999	-2	-0.20	8,400	-
[6082]	25/11/06	1,000	1,002	998	1,001	+3	+0.30	8,600	-
[6082]	25/11/05	999	1,000	997	998	+1	+0.10	11,200	-
[6082]	25/11/04	1,000	1,000	997	997	-3	-0.30	20,300	-
[6082]	25/10/31	999	1,000	998	1,000	+1	+0.10	11,600	-
[6082]	25/10/30	1,000	1,003	999	999	-1	-0.10	16,500	-
[6082]	25/10/29	1,001	1,002	1,000	1,000	-1	-0.10	8,800	-
[6082]	25/10/28	1,006	1,006	1,001	1,001	-4	-0.40	6,700	-
[6082]	25/10/27	1,004	1,005	1,002	1,005	+5	+0.50	8,800	-
[6082]	25/10/24	1,002	1,005	1,000	1,000	-3	-0.30	11,500	-
[6082]	25/10/23	1,002	1,005	1,002	1,003	-3	-0.30	6,800	-
[6082]	25/10/22	1,010	1,010	1,000	1,006	-1	-0.10	21,900	-
[6082]	25/10/21	1,007	1,010	1,006	1,007	+1	+0.10	5,500	-
[6082]	25/10/20	1,010	1,012	1,005	1,006	+3	+0.30	7,400	-
[6082]	25/10/17	1,007	1,008	1,003	1,003	-2	-0.20	5,800	-
[6082]	25/10/16	1,006	1,011	1,005	1,005	-1	-0.10	6,300	-
[6082]	25/10/15	1,008	1,010	1,005	1,006	+4	+0.40	5,900	-
[6082]	25/10/14	1,005	1,008	1,002	1,002	-3	-0.30	10,700	-
[6082]	25/10/10	1,010	1,013	1,005	1,005	-5	-0.50	10,100	-
[6082]	25/10/09	1,013	1,018	1,010	1,010	-8	-0.79	8,400	-
[6082]	25/10/08	1,012	1,020	1,012	1,018	0	0.00	6,700	-
[6082]	25/10/07	1,024	1,028	1,018	1,018	-7	-0.68	7,300	-
[6082]	25/10/06	1,022	1,028	1,017	1,025	+9	+0.89	15,600	-
[6082]	25/10/03	1,010	1,016	1,010	1,016	+6	+0.59	5,900	-
[6082]	25/10/02	1,015	1,016	1,010	1,010	-5	-0.49	9,100	-
[6082]	25/10/01	1,020	1,023	1,015	1,015	-6	-0.59	10,200	-
[6082]	25/09/30	1,020	1,024	1,020	1,021	+1	+0.10	6,600	-
[6082]	25/09/29	1,030	1,030	1,020	1,020	-10	-0.97	12,200	-
[6082]	25/09/26	1,030	1,031	1,025	1,030	0	0.00	19,400	-
[6082]	25/09/25	1,028	1,030	1,025	1,030	+2	+0.19	8,900	-
[6082]	25/09/24	1,027	1,031	1,025	1,028	+1	+0.10	13,500	-
[6082]	25/09/22	1,019	1,028	1,016	1,027	+14	+1.38	17,700	-
[6082]	25/09/19	1,011	1,013	1,009	1,013	+5	+0.50	12,100	-
[6082]	25/09/18	1,007	1,008	1,006	1,008	+1	+0.10	6,200	-
[6082]	25/09/17	1,013	1,013	1,007	1,007	-5	-0.49	6,300	-
[6082]	25/09/16	1,009	1,012	1,008	1,012	+4	+0.40	5,900	-
[6082]	25/09/12	1,011	1,011	1,008	1,008	-3	-0.30	8,700	-
[6082]	25/09/11	1,008	1,011	1,008	1,011	+3	+0.30	4,200	-
[6082]	25/09/10	1,010	1,010	1,007	1,008	+1	+0.10	5,200	-
[6082]	25/09/09	1,009	1,010	1,007	1,007	-1	-0.10	13,000	-
[6082]	25/09/08	1,008	1,010	1,008	1,008	+3	+0.30	24,800	-
[6082]	25/09/05	1,003	1,005	1,001	1,005	+2	+0.20	15,600	-