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
[6085]	26/10/29	72	74	71	71	-2	-2.739726	1,745,100	8,146,593,792
[6085]	26/10/28	74	75	72	73	0	0	1,910,700	8,376,075,264
[6085]	26/10/27	72	75	71	73	+1	+1.388889	1,773,700	8,376,075,264
[6085]	26/10/26	74	75	71	72	-3	-4	1,778,600	8,261,334,528
[6085]	26/10/23	75	76	73	75	-2	-2.597403	2,161,400	8,605,556,736
[6085]	26/10/22	81	81	76	77	-4	-4.938272	1,973,400	8,835,038,208
[6085]	26/10/21	83	84	79	81	-3	-3.571429	2,691,000	9,294,001,152
[6085]	26/10/20	88	89	82	84	-3	-3.448276	1,864,700	9,638,223,872
[6085]	26/10/19	90	90	86	87	-3	-3.333333	1,839,500	9,982,446,592
[6085]	26/10/16	91	94	90	90	-2	-2.173913	2,048,200	10,326,668,288
[6085]	26/10/15	95	95	91	92	-4	-4.166667	2,215,400	10,556,149,760
[6085]	26/10/14	98	100	96	96	-2	-2.040816	979,000	11,015,112,704
[6085]	26/10/13	96	100	94	98	-2	-2	1,130,600	11,244,594,176
[6085]	26/10/09	100	104	94	100	+1	+1.010101	2,931,000	11,474,075,648
[6085]	26/10/08	103	104	97	99	-5	-4.807692	3,201,400	11,359,335,424
[6085]	26/10/07	100	112	99	104	+2	+1.960784	4,829,500	11,933,038,592
[6085]	26/10/06	115	115	99	102	-13	-11.304348	8,527,500	11,703,557,120
[6085]	26/10/05	107	122	103	115	+13	+12.745098	13,957,200	13,195,187,200
[6085]	26/10/02	95	102	94	102	+12	+13.333333	7,164,400	11,703,557,120
[6085]	26/10/01	94	94	86	90	-4	-4.255319	5,891,800	10,326,668,288
[6085]	26/09/30	104	106	94	94	-7	-6.930693	4,321,200	10,785,631,232
[6085]	26/09/29	104	107	96	101	-7	-6.481481	6,944,300	11,588,816,896
[6085]	26/09/28	116	118	108	108	-7	-6.086957	2,579,500	12,392,002,560
[6085]	26/09/25	120	122	115	115	-5	-4.166667	2,436,200	13,195,187,200
[6085]	26/09/24	128	132	120	120	-4	-3.225806	3,102,300	13,768,891,392
[6085]	26/09/18	132	132	121	124	-8	-6.060606	3,662,600	14,227,854,336
[6085]	26/09/17	131	149	128	132	+2	+1.538462	8,778,100	15,145,780,224
[6085]	26/09/16	117	137	116	130	+9	+7.438017	8,767,500	14,916,298,752
[6085]	26/09/15	139	139	120	121	-20	-14.184397	7,085,100	13,883,631,616
[6085]	26/09/14	157	163	140	141	-15	-9.615385	4,764,400	16,178,447,360
[6085]	26/09/11	160	162	145	156	-11	-6.586826	5,904,600	17,899,558,912
[6085]	26/09/10	169	172	156	167	-1	-0.595238	3,990,900	19,161,706,496
[6085]	26/09/09	175	187	165	168	-2	-1.176471	4,666,300	19,276,447,744
[6085]	26/09/08	205	211	167	170	-23	-11.917098	8,381,500	19,505,928,192
[6085]	26/09/07	160	195	151	193	+31	+19.135802	10,638,500	22,144,966,656
[6085]	26/09/04	180	182	161	162	-22	-11.956522	6,850,800	18,588,002,304
[6085]	26/09/03	197	198	183	184	-14	-7.070707	5,722,400	21,112,299,520
[6085]	26/09/02	208	215	197	198	-18	-8.333333	5,235,200	22,718,670,848
[6085]	26/09/01	199	219	181	216	+7	+3.349282	12,159,800	24,784,005,120
[6085]	26/08/31	233	249	203	209	-16	-7.111111	11,700,000	23,980,818,432
[6085]	26/08/28	220	243	211	225	+24	+11.940299	22,414,000	25,816,670,208
[6085]	26/08/27	275	283	188	201	-34	-14.468085	36,140,700	23,062,892,544
[6085]	26/08/26	208	235	203	235	+50	+27.027027	24,127,400	26,964,078,592
[6085]	26/08/25	155	186	151	185	+48	+35.036496	34,724,700	21,227,040,768
[6085]	26/08/24	142	172	130	137	+15	+12.295082	28,501,300	15,719,484,416
[6085]	26/08/21	101	137	101	122	+22	+22	22,537,700	13,998,372,864
[6085]	26/08/20	88	100	83	100	+14	+16.27907	5,926,200	11,474,075,648
[6085]	26/08/19	99	101	86	86	-8	-8.510638	7,361,100	9,867,705,344
[6085]	26/08/18	88	95	84	94	+14	+17.5	6,700,500	10,785,631,232
[6085]	26/08/17	79	95	78	80	+3	+3.896104	7,923,800	9,179,260,928
[6085]	26/08/14	80	81	76	77	-2	-2.531646	1,052,000	8,835,038,208
[6085]	26/08/13	80	82	79	79	-3	-3.658537	919,400	9,064,519,680
[6085]	26/08/12	77	83	76	82	+5	+6.493506	1,475,400	9,408,742,400
[6085]	26/08/10	77	80	76	77	-2	-2.531646	879,400	8,835,038,208
[6085]	26/08/07	76	79	75	79	+3	+3.947368	1,000,500	9,064,519,680
[6085]	26/08/06	76	79	75	76	-2	-2.564103	1,367,600	8,720,297,984
[6085]	26/08/05	78	81	74	78	+1	+1.298701	2,153,100	8,949,779,456
[6085]	26/08/04	69	80	69	77	+7	+10	3,896,900	8,835,038,208
[6085]	26/08/03	86	87	68	70	-18	-20.454545	6,517,200	8,031,853,056
[6085]	26/07/31	95	100	85	88	-2	-2.222222	5,069,500	10,097,186,816
[6085]	26/07/30	85	95	84	90	+5	+5.882353	4,032,800	10,326,668,288
[6085]	26/07/29	97	98	84	85	-13	-13.265306	6,036,600	9,752,964,096
[6085]	26/07/28	109	110	97	98	-14	-12.5	4,530,400	11,244,594,176
[6085]	26/07/27	120	123	106	112	-8	-6.666667	3,444,100	12,850,965,504
[6085]	26/07/24	118	121	114	120	+1	+0.840336	1,967,800	13,768,891,392
[6085]	26/07/23	128	129	110	119	-9	-7.03125	5,989,800	13,654,150,144
[6085]	26/07/22	174	174	126	128	-41	-24.260355	6,703,400	14,686,817,280
[6085]	26/07/21	171	186	166	169	+13	+8.333333	4,416,800	19,391,188,992
[6085]	26/07/17	167	168	151	156	-11	-6.586826	3,927,800	-
[6085]	26/07/16	198	198	166	167	-35	-17.326733	4,374,700	-
[6085]	26/07/15	212	215	198	202	-9	-4.265403	3,055,700	-
[6085]	26/07/14	209	211	203	211	+10	+4.975124	1,478,300	-
[6085]	26/07/13	230	230	199	201	-27	-11.842105	4,029,300	-
[6085]	26/07/10	218	231	218	228	+12	+5.555556	1,554,200	-
[6085]	26/07/09	231	235	212	216	-14	-6.086957	2,547,600	-
[6085]	26/07/08	266	266	226	230	-37	-13.857678	3,543,000	-
[6085]	26/07/07	251	277	250	267	+22	+8.979592	5,095,200	-
[6085]	26/07/06	235	254	233	245	+30	+13.953488	4,881,800	-
[6085]	26/07/03	238	238	205	215	-24	-10.041841	3,675,900	-
[6085]	26/07/02	251	255	237	239	-12	-4.780876	1,890,600	-
[6085]	26/07/01	268	268	237	251	-18	-6.69145	2,877,900	-
[6085]	26/06/30	280	285	265	269	-7	-2.536232	1,661,200	-
[6085]	26/06/29	309	312	270	276	-26	-8.609272	2,602,600	-
[6085]	26/06/26	303	304	291	302	+2	+0.666667	1,398,900	-
[6085]	26/06/25	303	304	291	300	0	0	1,751,700	-
[6085]	26/06/24	311	318	298	300	-6	-1.960784	2,968,000	-
[6085]	26/06/23	361	361	300	306	-59	-16.164384	6,338,500	-
[6085]	26/06/22	330	382	324	365	+43	+13.354037	5,699,400	-
[6085]	26/06/19	331	331	312	322	-1	-0.309598	2,117,900	-
[6085]	26/06/18	330	350	321	323	+3	+0.9375	2,541,000	-
[6085]	26/06/17	321	327	308	320	+7	+2.236422	1,747,900	-
[6085]	26/06/16	310	320	301	313	+6	+1.954397	2,216,900	-
[6085]	26/06/15	360	361	301	307	-36	-10.495627	3,367,400	-
[6085]	26/06/12	400	424	324	343	-53	-13.383838	6,084,900	-
[6085]	26/06/11	405	413	383	396	-21	-5.035971	2,333,800	-
[6085]	26/06/10	394	450	370	417	+26	+6.649616	8,186,700	-
[6085]	26/06/09	320	391	312	391	+80	+25.723473	6,863,500	-
[6085]	26/06/08	314	329	293	311	-9	-2.8125	3,742,700	-
[6085]	26/06/05	266	323	266	320	+56	+21.212121	5,772,500	-
[6085]	26/06/04	250	267	228	264	+16	+6.451613	3,686,000	-
[6085]	26/06/03	274	275	224	248	-34	-12.056738	6,303,200	-
[6085]	26/06/02	369	380	281	282	-79	-21.883657	7,411,900	-
[6085]	26/06/01	330	380	330	361	+36	+11.076923	4,113,500	-
[6085]	26/05/29	335	347	303	325	-18	-5.247813	4,206,200	-
[6085]	26/05/28	423	434	343	343	-80	-18.91253	6,103,400	-
[6085]	26/05/27	514	514	423	423	-100	-19.120459	6,345,100	-
[6085]	26/05/26	535	544	490	523	0	0	3,057,200	-
[6085]	26/05/25	520	544	503	523	+38	+7.835052	3,575,200	-
[6085]	26/05/22	460	488	445	485	+20	+4.301075	2,850,800	-
[6085]	26/05/21	440	472	412	465	+33	+7.638889	3,262,400	-
[6085]	26/05/20	463	463	405	432	-31	-6.695464	3,479,500	-
[6085]	26/05/19	579	584	463	463	-100	-17.761989	9,027,300	-
[6085]	26/05/18	520	585	520	563	+59	+11.706349	6,048,100	-
[6085]	26/05/15	527	536	493	504	-26	-4.90566	3,280,400	-
[6085]	26/05/14	498	562	498	530	+47	+9.730849	4,924,100	-
[6085]	26/05/13	540	541	471	483	-64	-11.700183	3,642,000	-
[6085]	26/05/12	580	586	540	547	-33	-5.689655	2,040,500	-
[6085]	26/05/11	600	604	521	580	+10	+1.754386	6,384,100	-
[6085]	26/05/08	645	647	550	570	-45	-7.317073	7,590,600	-
[6085]	26/05/07	540	615	536	615	+100	+19.417476	11,750,600	-
[6085]	26/05/01	645	648	515	515	-100	-16.260163	9,487,800	-
[6085]	26/04/30	680	720	554	615	-25	-3.90625	15,236,600	-
[6085]	26/04/28	564	640	551	640	+100	+18.518519	12,643,700	-
[6085]	26/04/27	589	609	510	540	+24	+4.651163	14,044,400	-
[6085]	26/04/24	465	521	460	516	+75	+17.006803	11,925,200	-
[6085]	26/04/23	451	480	415	441	+11	+2.55814	6,019,600	-
[6085]	26/04/22	396	460	393	430	+50	+13.157895	8,562,600	-
[6085]	26/04/21	399	399	370	380	-16	-4.040404	3,806,000	-
[6085]	26/04/20	364	399	364	396	+34	+9.392265	7,300,000	-
[6085]	26/04/17	349	372	340	362	+27	+8.059701	7,695,000	-
[6085]	26/04/16	297	336	296	335	+49	+17.132867	6,938,000	-
[6085]	26/04/15	299	300	277	286	-8	-2.721088	1,437,000	-
[6085]	26/04/14	315	320	285	294	-19	-6.070288	3,381,000	-
[6085]	26/04/13	271	314	270	313	+47	+17.669173	4,872,000	-
[6085]	26/04/10	259	275	251	266	+7	+2.702703	1,914,000	-
[6085]	26/04/09	250	259	245	259	+5	+1.968504	1,235,000	-
[6085]	26/04/08	245	264	243	254	+12	+4.958678	2,752,000	-
[6085]	26/04/07	257	257	234	242	-20	-7.633588	2,778,000	-
[6085]	26/04/06	282	287	260	262	-18	-6.428571	2,298,000	-
[6085]	26/04/03	290	294	280	280	-5	-1.754386	1,166,000	-
[6085]	26/04/02	299	312	280	285	-11	-3.716216	2,483,000	-
[6085]	26/04/01	308	314	291	296	+3	+1.023891	2,403,000	-
[6085]	26/03/31	314	331	293	293	-24	-7.570978	3,271,000	-
[6085]	26/03/30	283	324	277	317	+21	+7.094595	5,092,000	-
[6085]	26/03/27	353	354	275	296	-38	-11.377246	8,093,000	-
[6085]	26/03/26	298	334	295	334	+49	+17.192982	8,286,000	-
[6085]	26/03/25	247	287	223	285	+48	+20.253165	9,708,000	-
[6085]	26/03/24	296	305	235	237	-39	-14.130435	5,623,000	-
[6085]	26/03/23	210	305	205	276	+16	+6.153846	20,130,000	-
[6085]	26/03/19	260	260	260	260	-70	-21.212121	469,000	-
[6085]	26/03/18	330	330	330	330	-70	-17.5	604,000	-
[6085]	26/03/17	530	530	400	400	-70	-14.893617	3,576,000	-
[6085]	26/03/16	430	475	430	470	+64	+15.763547	6,762,000	-
[6085]	26/03/13	380	415	367	406	+60	+17.34104	10,208,000	-
[6085]	26/03/12	306	346	305	346	+50	+16.891892	6,001,000	-
[6085]	26/03/11	274.7	304	271.7	296	+39.7	+15.489661	6,420,000	-
[6085]	26/03/10	250	260.7	230.4	256.3	+45.6	+21.642145	5,741,000	-
[6085]	26/03/09	171.1	210.7	150.8	210.7	+40	+23.432923	5,943,000	-
[6085]	26/03/06	153.1	175.8	151	170.7	-18.4	-9.730301	6,516,000	-
[6085]	26/03/05	199.1	202.5	189.1	189.1	-50	-20.911752	3,503,000	-
[6085]	26/03/04	289.2	315.5	239.1	239.1	-50	-17.295054	4,730,000	-
[6085]	26/03/03	289.1	289.1	289.1	289.1	+50	+20.911752	783,000	-
[6085]	26/03/02	203.7	239.1	203.7	239.1	+40	+20.090407	7,991,000	-
[6085]	26/02/27	192	209.9	188	199.1	+15.1	+8.206522	6,453,000	-
[6085]	26/02/26	200	205	181.2	184	+4.7	+2.621305	7,374,000	-
[6085]	26/02/25	159.8	191.7	159.3	179.3	+27.5	+18.115942	5,300,000	-
[6085]	26/02/24	177	177.1	137.3	151.8	-25.4	-14.334086	3,379,000	-
[6085]	26/02/20	177.2	177.2	170	177.2	+30	+20.380435	1,552,000	-
[6085]	26/02/19	135.2	147.2	134.5	147.2	+30	+25.59727	1,669,000	-
[6085]	26/02/18	109.5	129	93.6	117.2	-4.3	-3.539095	6,397,000	-
[6085]	26/02/17	164	201.3	121.5	121.5	-40	-24.767802	5,414,000	-
[6085]	26/02/16	161.5	161.5	154.6	161.5	+30	+22.813688	1,709,000	-
[6085]	26/02/13	109.9	131.5	102.5	131.5	+30	+29.55665	9,846,000	-
[6085]	26/02/12	101.5	101.5	94.2	101.5	+15	+17.34104	5,510,000	-
[6085]	26/02/10	76	86.5	76	86.5	+15	+20.979021	5,094,000	-
[6085]	26/02/09	62.5	71.5	61.8	71.5	+10	+16.260163	2,445,000	-
[6085]	26/02/06	60.7	67.7	60	61.5	+3.8	+6.585789	6,686,000	-
[6085]	26/02/05	58.3	61.5	55.4	57.7	-1.3	-2.20339	620,000	-
[6085]	26/02/04	61.2	69.9	57	59	-1.2	-1.993355	3,151,000	-
[6085]	26/02/03	58	60.2	57.9	60.2	+10	+19.920319	652,000	-
[6085]	26/02/02	41.4	50.2	40.8	50.2	+8	+18.957346	2,208,000	-
[6085]	26/01/30	42.9	44.4	41.7	42.2	+0.4	+0.956938	315,000	-
[6085]	26/01/29	40.3	42.4	39.2	41.8	+1.7	+4.239401	346,000	-
[6085]	26/01/28	40.4	45.3	40	40.1	-0.5	-1.231527	1,460,000	-
[6085]	26/01/27	41.9	43	40.3	40.6	-1.2	-2.870813	449,000	-
[6085]	26/01/26	37.5	42.7	37.5	41.8	+4.4	+11.764706	1,211,000	-
[6085]	26/01/23	38.8	38.8	36.7	37.4	+0.7	+1.907357	344,000	-
[6085]	26/01/22	38.3	40.5	36.7	36.7	-1.5	-3.926702	654,000	-
[6085]	26/01/21	42.9	48.5	38.2	38.2	-2.8	-6.829268	3,245,000	-
[6085]	26/01/20	42.9	48.5	38.1	41	+0.5	+1.234568	7,437,000	-
[6085]	26/01/19	32.5	40.5	32.5	40.5	+8	+24.615385	3,968,000	-
[6085]	26/01/16	36.4	36.4	32.5	32.5	-2.6	-7.407407	1,064,000	-
[6085]	26/01/15	36.4	37	34.5	35.1	-2.9	-7.631579	934,000	-
[6085]	26/01/14	38	42.9	38	38	-8	-17.391304	2,222,000	-
[6085]	26/01/13	38.3	47.6	36.3	46	+6.1	+15.288221	7,238,000	-
[6085]	26/01/09	37.2	42.5	35.5	39.9	+5.4	+15.652174	7,884,000	-
[6085]	26/01/08	29.9	35.6	29.8	34.5	+5.4	+18.556701	2,806,000	-
[6085]	26/01/07	29.3	29.9	28.7	29.1	-0.4	-1.355932	106,000	-
[6085]	26/01/06	29.3	30.2	28.4	29.5	+0.6	+2.076125	248,000	-
[6085]	26/01/05	27.3	29.6	27.2	28.9	+1.3	+4.710145	273,000	-
[6085]	25/12/30	28.5	28.5	27.3	27.6	-2.5	-8.305648	444,000	-
[6085]	25/12/29	31.3	31.3	28.2	30.1	-1.1	-3.525641	275,000	-
[6085]	25/12/26	30.2	31.2	30.2	31.2	+0.2	+0.645161	110,000	-
[6085]	25/12/25	31.2	31.2	30.4	31	+1.1	+3.67893	107,000	-
[6085]	25/12/24	31	31	29.9	29.9	-1	-3.236246	188,000	-
[6085]	25/12/23	31.4	31.6	30.9	30.9	0	0	75,000	-
[6085]	25/12/22	32.4	32.4	30.9	30.9	-0.7	-2.21519	117,000	-
[6085]	25/12/19	31.6	32	30.9	31.6	+0.1	+0.31746	140,000	-
[6085]	25/12/18	31.5	34	30.6	31.5	+0.8	+2.605863	832,000	-
[6085]	25/12/17	31.6	32.2	29.9	30.7	-1.6	-4.95356	217,000	-
[6085]	25/12/16	31.2	33.9	29.7	32.3	+1.8	+5.901639	590,000	-
[6085]	25/12/15	31.4	31.7	30.5	30.5	-0.1	-0.326797	121,000	-
[6085]	25/12/12	31.6	31.6	29.7	30.6	+0.6	+2	321,000	-
[6085]	25/12/11	33.2	33.3	30	30	-3.2	-9.638554	265,000	-
[6085]	25/12/10	35.6	35.6	33.1	33.2	-1.9	-5.413105	137,000	-
[6085]	25/12/09	35.3	36.2	34.3	35.1	-1.8	-4.878049	193,000	-
[6085]	25/12/08	36.8	37.6	35.9	36.9	0	0	207,000	-
[6085]	25/12/05	35.8	37.5	34.6	36.9	+1.9	+5.428571	577,000	-
[6085]	25/12/04	35.7	38.3	34.2	35	-0.7	-1.960784	1,009,000	-
[6085]	25/12/03	35.9	36.4	34.3	35.7	-0.4	-1.108033	399,000	-
[6085]	25/12/02	35.3	39.5	35.3	36.1	+0.9	+2.556818	721,000	-
[6085]	25/12/01	37.5	37.5	35.2	35.2	-2.3	-6.133333	691,000	-
[6085]	25/11/28	38.2	38.2	37	37.5	-1.2	-3.100775	292,000	-
[6085]	25/11/27	38.5	39	36.1	38.7	+0.6	+1.574803	954,000	-
[6085]	25/11/26	33.7	41.1	33	38.1	+3.8	+11.078717	6,939,000	-
[6085]	25/11/25	34	40.9	31.9	34.3	-0.2	-0.57971	6,675,000	-
[6085]	25/11/21	33.5	35.4	33.4	34.5	-2.8	-7.506702	1,370,000	-
[6085]	25/11/20	44.4	44.4	36.4	37.3	-3.9	-9.466019	4,442,000	-
[6085]	25/11/19	33.3	41.2	32.5	41.2	+8	+24.096386	7,151,000	-
[6085]	25/11/18	29.9	35.2	28.5	33.2	+3.9	+13.31058	5,012,000	-
[6085]	25/11/17	28.5	30.1	28.4	29.3	+1.4	+5.017921	322,000	-
[6085]	25/11/14	29.1	31.1	27.9	27.9	-2.4	-7.920792	766,000	-
[6085]	25/11/13	29.8	30.3	29.1	30.3	+0.9	+3.061224	331,000	-
[6085]	25/11/12	29.3	30.1	29	29.4	+0.1	+0.341297	175,000	-
[6085]	25/11/11	28.8	29.4	28.3	29.3	+0.6	+2.090592	206,000	-
[6085]	25/11/10	29.6	29.7	28.5	28.7	-0.3	-1.034483	4,158,000	-
[6085]	25/11/07	30	30.6	29	29	-1	-3.333333	2,778,000	-
[6085]	25/11/06	29.4	30.7	28.4	30	+2.2	+7.913669	1,883,000	-
[6085]	25/11/05	27.8	29.7	27.5	27.8	-0.2	-0.714286	1,488,000	-
[6085]	25/11/04	27.2	30.2	27.2	28	+1.1	+4.089219	2,251,000	-
[6085]	25/10/31	26.7	27	26.7	26.9	+0.4	+1.509434	38,000	-
[6085]	25/10/30	26.9	26.9	26.5	26.5	-0.3	-1.119403	77,000	-
[6085]	25/10/29	26.9	28.2	26.7	26.8	+0.3	+1.132075	208,000	-
[6085]	25/10/28	27	27	25.5	26.5	-0.5	-1.851852	100,000	-
[6085]	25/10/27	26.3	27.6	26.3	27	+0.7	+2.661597	195,000	-
[6085]	25/10/24	26.9	26.9	26.1	26.3	-0.6	-2.230483	50,000	-
[6085]	25/10/23	26.9	26.9	26.2	26.9	0	0	18,000	-
[6085]	25/10/22	26.5	27.5	26.5	26.9	-1.1	-3.928571	177,000	-
[6085]	25/10/21	26.5	28	26.4	28	+1.5	+5.660377	212,000	-
[6085]	25/10/20	26.7	28.9	24.5	26.5	+0.5	+1.923077	2,521,000	-
[6085]	25/10/17	27.1	27.2	26	26	-1.4	-5.109489	298,000	-
[6085]	25/10/16	27.4	27.6	26.8	27.4	-0.1	-0.363636	214,000	-
[6085]	25/10/15	27.2	27.9	27.2	27.5	+0.5	+1.851852	121,000	-
[6085]	25/10/14	28	28.3	27	27	-1	-3.571429	836,000	-
[6085]	25/10/10	27.5	28	25.4	28	+1.2	+4.477612	1,232,000	-
[6085]	25/10/09	28	31.2	25.5	26.8	+2.4	+9.836066	9,189,000	-
[6085]	25/10/08	25.3	26.2	24.4	24.4	-1.3	-5.058366	242,000	-
[6085]	25/10/07	26.1	26.1	25.1	25.7	-0.4	-1.532567	158,000	-
[6085]	25/10/06	26.6	26.7	25.5	26.1	+0.2	+0.772201	142,000	-
[6085]	25/10/03	27	27	25.8	25.9	-1.3	-4.779412	131,000	-
[6085]	25/10/02	27.7	27.7	26.6	27.2	-0.1	-0.3663	29,000	-
[6085]	25/10/01	27.3	27.3	26.9	27.3	-0.3	-1.086957	69,000	-
[6085]	25/09/30	27.9	27.9	26.7	27.6	+0.3	+1.098901	71,000	-
[6085]	25/09/29	27.6	27.7	27	27.3	-0.2	-0.727273	66,000	-
[6085]	25/09/26	28	28.1	27.5	27.5	-0.5	-1.785714	62,000	-
[6085]	25/09/25	27.6	28.1	27.6	28	+0.5	+1.818182	56,000	-
[6085]	25/09/24	27.6	27.9	27.3	27.5	-0.1	-0.362319	72,000	-
[6085]	25/09/22	28	28.3	27.6	27.6	-0.2	-0.719424	168,000	-
[6085]	25/09/19	27	27.8	26.7	27.8	+0.9	+3.345725	70,000	-
[6085]	25/09/18	28	28.2	26.8	26.9	-0.5	-1.824818	150,000	-
[6085]	25/09/17	27	28	27	27.4	-0.4	-1.438849	188,000	-
[6085]	25/09/16	27	28.5	26.5	27.8	+1.8	+6.923077	678,000	-
[6085]	25/09/12	26.8	26.8	26	26	-0.2	-0.763359	112,000	-
[6085]	25/09/11	26.2	27.1	26.2	26.2	+0.1	+0.383142	334,000	-
[6085]	25/09/10	26.8	27.9	25.9	26.1	+0.2	+0.772201	935,000	-
[6085]	25/09/09	27.3	27.4	25.9	25.9	-1.3	-4.779412	393,000	-
[6085]	25/09/08	26.5	27.8	26.5	27.2	+0.5	+1.872659	321,000	-
[6085]	25/09/05	26	26.7	26	26.7	+0.8	+3.088803	96,000	-