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
[6086]	26/10/29	1,014	1,020	999	1,016	+11.0	+1.09	16,100	19,175,655,424
[6086]	26/10/28	1,018	1,030	1,005	1,005	-23.0	-2.24	16,600	18,968,043,520
[6086]	26/10/27	1,016	1,032	1,015	1,028	+13.0	+1.28	9,700	19,402,139,648
[6086]	26/10/26	1,019	1,032	1,014	1,015	-13.0	-1.26	12,400	19,156,781,056
[6086]	26/10/23	1,041	1,042	1,003	1,028	-12.0	-1.15	25,400	19,410,876,416
[6086]	26/10/22	1,029	1,077	1,022	1,040	+9.0	+0.87	45,500	19,637,463,040
[6086]	26/10/21	1,048	1,070	1,031	1,031	-16.0	-1.53	28,600	19,467,524,096
[6086]	26/10/20	1,099	1,099	1,042	1,047	-22.0	-2.06	26,900	19,769,638,912
[6086]	26/10/19	1,099	1,133	1,059	1,069	-4.0	-0.37	47,600	20,185,047,040
[6086]	26/10/16	1,046	1,099	1,046	1,073	+27.0	+2.58	58,100	20,260,575,232
[6086]	26/10/15	1,035	1,059	1,017	1,046	+11.0	+1.06	54,500	19,750,756,352
[6086]	26/10/14	1,031	1,048	999	1,035	+4.0	+0.39	46,900	19,543,052,288
[6086]	26/10/13	1,015	1,031	1,014	1,031	+13.0	+1.28	9,100	19,467,524,096
[6086]	26/10/09	999	1,018	999	1,018	+26.0	+2.62	21,400	19,222,054,912
[6086]	26/10/08	997	1,000	992	992	-6.0	-0.60	15,900	18,731,118,592
[6086]	26/10/07	990	1,003	990	998	+8.0	+0.81	25,700	18,844,411,904
[6086]	26/10/06	977	994	977	990	+13.0	+1.33	25,600	18,693,353,472
[6086]	26/10/05	990	994	976	977	-9.0	-0.91	39,100	18,447,886,336
[6086]	26/10/02	1,002	1,008	980	986	-23.0	-2.28	34,700	18,617,825,280
[6086]	26/10/01	1,007	1,014	1,001	1,009	-8.0	-0.79	32,400	19,052,115,968
[6086]	26/09/30	1,013	1,022	1,008	1,017	+3.0	+0.30	21,400	19,203,172,352
[6086]	26/09/29	1,020	1,033	1,008	1,014	-6.0	-0.59	20,000	19,146,526,720
[6086]	26/09/28	1,041	1,042	1,020	1,020	-8.0	-0.78	21,100	19,259,820,032
[6086]	26/09/25	1,034	1,039	1,018	1,028	-6.0	-0.58	23,200	19,410,876,416
[6086]	26/09/24	1,044	1,049	1,030	1,034	-10.0	-0.96	36,000	19,524,169,728
[6086]	26/09/18	1,029	1,044	1,016	1,044	+30.0	+2.96	26,400	19,712,991,232
[6086]	26/09/17	1,008	1,026	1,008	1,014	+7.0	+0.70	17,200	19,146,526,720
[6086]	26/09/16	1,010	1,023	1,006	1,007	-3.0	-0.30	24,200	19,014,350,848
[6086]	26/09/15	1,010	1,017	1,000	1,010	+2.0	+0.20	26,800	19,070,998,528
[6086]	26/09/14	1,003	1,016	991	1,008	+7.0	+0.70	36,700	19,033,233,408
[6086]	26/09/11	1,015	1,035	1,001	1,001	-14.0	-1.38	46,900	18,901,057,536
[6086]	26/09/10	1,006	1,030	1,006	1,015	+5.0	+0.50	21,000	19,165,409,280
[6086]	26/09/09	1,010	1,024	1,007	1,010	0	+0.00	34,000	19,070,998,528
[6086]	26/09/08	1,015	1,021	1,001	1,010	-22.0	-2.13	33,900	19,070,998,528
[6086]	26/09/07	1,017	1,032	1,011	1,032	+6.0	+0.58	29,700	19,486,404,608
[6086]	26/09/04	1,035	1,035	1,019	1,026	+15.0	+1.48	14,000	19,373,113,344
[6086]	26/09/03	1,022	1,045	1,011	1,011	-11.0	-1.08	22,900	19,089,879,040
[6086]	26/09/02	1,035	1,035	1,020	1,022	-13.0	-1.26	30,600	19,297,583,104
[6086]	26/09/01	1,055	1,055	1,031	1,035	0	+0.00	17,800	19,543,052,288
[6086]	26/08/31	1,043	1,047	1,031	1,035	-8.0	-0.77	12,400	19,543,052,288
[6086]	26/08/28	1,042	1,054	1,036	1,043	+3.0	+0.29	19,500	19,694,108,672
[6086]	26/08/27	1,055	1,059	1,040	1,040	-13.0	-1.23	17,300	19,637,463,040
[6086]	26/08/26	1,051	1,058	1,049	1,053	+6.0	+0.57	16,500	19,882,932,224
[6086]	26/08/25	1,055	1,059	1,040	1,047	-9.0	-0.85	14,400	19,769,638,912
[6086]	26/08/24	1,046	1,060	1,046	1,056	+14.0	+1.34	6,600	19,939,577,856
[6086]	26/08/21	1,031	1,052	1,031	1,042	+2.0	+0.19	7,700	19,675,228,160
[6086]	26/08/20	1,039	1,066	1,039	1,040	+11.0	+1.07	23,200	19,637,463,040
[6086]	26/08/19	1,049	1,054	1,024	1,029	-20.0	-1.91	16,700	19,429,758,976
[6086]	26/08/18	1,051	1,059	1,041	1,049	-1.0	-0.10	17,800	19,807,401,984
[6086]	26/08/17	1,060	1,067	1,050	1,050	-5.0	-0.47	27,200	19,826,284,544
[6086]	26/08/14	1,063	1,065	1,045	1,055	+11.0	+1.05	19,700	19,920,695,296
[6086]	26/08/13	1,046	1,065	1,042	1,044	-1.0	-0.10	16,700	19,712,991,232
[6086]	26/08/12	1,063	1,069	1,045	1,045	-16.0	-1.51	42,700	19,731,873,792
[6086]	26/08/10	1,063	1,087	1,060	1,061	-2.0	-0.19	22,700	20,033,988,608
[6086]	26/08/07	1,072	1,072	1,060	1,063	+6.0	+0.57	1,000	20,071,753,728
[6086]	26/08/06	1,070	1,082	1,051	1,057	-16.0	-1.49	22,700	19,958,460,416
[6086]	26/08/05	1,070	1,085	1,055	1,073	+21.0	+2.00	22,500	20,260,575,232
[6086]	26/08/04	1,045	1,064	1,038	1,052	+15.0	+1.45	14,500	19,864,049,664
[6086]	26/08/03	1,021	1,047	1,021	1,037	-6.0	-0.58	7,000	19,580,817,408
[6086]	26/07/31	1,057	1,065	1,025	1,043	-14.0	-1.32	28,900	19,694,108,672
[6086]	26/07/30	1,064	1,071	1,052	1,057	-6.0	-0.56	22,300	19,958,460,416
[6086]	26/07/29	1,073	1,081	1,056	1,063	+5.0	+0.47	21,100	20,071,753,728
[6086]	26/07/28	1,037	1,060	1,037	1,058	+19.0	+1.83	11,600	19,977,342,976
[6086]	26/07/27	1,022	1,049	1,022	1,039	+18.0	+1.76	14,800	19,618,580,480
[6086]	26/07/24	1,061	1,061	1,021	1,021	-14.0	-1.35	18,300	19,278,702,592
[6086]	26/07/23	1,050	1,050	1,030	1,035	-6.0	-0.58	24,600	19,543,052,288
[6086]	26/07/22	1,043	1,058	1,035	1,041	0	+0.00	26,400	19,656,345,600
[6086]	26/07/21	1,087	1,087	1,031	1,041	-22.0	-2.07	24,500	19,656,345,600
[6086]	26/07/17	1,060	1,076	1,040	1,063	+12	+1.14	50,000	-
[6086]	26/07/16	1,000	1,053	991	1,051	+51	+5.10	96,800	-
[6086]	26/07/15	997	1,008	993	1,000	+2	+0.20	30,500	-
[6086]	26/07/14	1,050	1,050	994	998	-22	-2.16	21,500	-
[6086]	26/07/13	1,042	1,056	1,020	1,020	-30	-2.86	21,100	-
[6086]	26/07/10	1,083	1,083	1,045	1,050	-23	-2.14	24,800	-
[6086]	26/07/09	1,081	1,086	1,065	1,073	+2	+0.19	11,300	-
[6086]	26/07/08	1,067	1,084	1,056	1,071	+9	+0.85	23,400	-
[6086]	26/07/07	1,058	1,065	1,031	1,062	+27	+2.61	31,900	-
[6086]	26/07/06	1,040	1,041	1,025	1,035	-3	-0.29	15,600	-
[6086]	26/07/03	1,024	1,039	1,023	1,038	+14	+1.37	12,000	-
[6086]	26/07/02	1,000	1,036	1,000	1,024	+28	+2.81	25,800	-
[6086]	26/07/01	990	1,001	990	996	+12	+1.22	4,800	-
[6086]	26/06/30	1,003	1,003	982	984	-4	-0.40	14,600	-
[6086]	26/06/29	986	1,004	975	988	+6	+0.61	19,400	-
[6086]	26/06/26	976	988	971	982	+8	+0.82	21,600	-
[6086]	26/06/25	987	987	962	974	-12	-1.22	28,200	-
[6086]	26/06/24	992	1,005	986	986	-10	-1.00	34,400	-
[6086]	26/06/23	997	1,003	983	996	-10	-0.99	31,000	-
[6086]	26/06/22	1,010	1,010	976	1,006	-7	-0.69	27,600	-
[6086]	26/06/19	1,021	1,023	997	1,013	-10	-0.98	34,200	-
[6086]	26/06/18	1,023	1,031	1,010	1,023	-5	-0.49	14,500	-
[6086]	26/06/17	1,033	1,035	1,012	1,028	+20	+1.98	8,200	-
[6086]	26/06/16	1,035	1,035	999	1,008	-16	-1.56	12,400	-
[6086]	26/06/15	1,002	1,027	1,001	1,024	+26	+2.61	12,500	-
[6086]	26/06/12	1,015	1,030	993	998	-13	-1.29	18,900	-
[6086]	26/06/11	1,029	1,029	996	1,011	-18	-1.75	21,700	-
[6086]	26/06/10	1,037	1,047	1,024	1,029	-2	-0.19	23,700	-
[6086]	26/06/09	1,010	1,034	1,010	1,031	+26	+2.59	36,300	-
[6086]	26/06/08	1,010	1,028	1,002	1,005	-25	-2.43	19,700	-
[6086]	26/06/05	1,015	1,045	1,015	1,030	+10	+0.98	15,900	-
[6086]	26/06/04	1,041	1,043	1,020	1,020	-34	-3.23	16,500	-
[6086]	26/06/03	1,097	1,097	1,041	1,054	-26	-2.41	19,300	-
[6086]	26/06/02	1,070	1,092	1,055	1,080	+3	+0.28	26,900	-
[6086]	26/06/01	1,061	1,086	1,055	1,077	+21	+1.99	13,800	-
[6086]	26/05/29	1,070	1,091	1,053	1,056	-8	-0.75	21,600	-
[6086]	26/05/28	1,100	1,100	1,055	1,064	-28	-2.56	20,100	-
[6086]	26/05/27	1,107	1,115	1,088	1,092	+15	+1.39	18,600	-
[6086]	26/05/26	1,065	1,096	1,060	1,077	+17	+1.60	20,500	-
[6086]	26/05/25	1,070	1,096	1,060	1,060	-19	-1.76	23,800	-
[6086]	26/05/22	1,117	1,117	1,070	1,079	-34.0	-3.05	17,900	-
[6086]	26/05/21	1,130	1,130	1,105	1,113	+3.0	+0.27	27,000	-
[6086]	26/05/20	1,128	1,129	1,092	1,110	-10.0	-0.89	23,500	-
[6086]	26/05/19	1,104	1,124	1,085	1,120	+15.0	+1.36	19,400	-
[6086]	26/05/18	1,097	1,118	1,084	1,105	-12.0	-1.07	27,800	-
[6086]	26/05/15	1,078	1,125	1,078	1,117	+53.0	+4.98	47,400	-
[6086]	26/05/14	1,100	1,100	1,057	1,064	-23.0	-2.12	27,700	-
[6086]	26/05/13	1,100	1,119	1,085	1,087	-2.0	-0.18	31,900	-
[6086]	26/05/12	1,091	1,097	1,078	1,089	-2.0	-0.18	30,500	-
[6086]	26/05/11	1,100	1,100	1,082	1,091	+18.0	+1.68	29,100	-
[6086]	26/05/08	1,128	1,136	1,062	1,073	-44.0	-3.94	53,800	-
[6086]	26/05/07	1,065	1,128	1,055	1,117	+82.0	+7.92	73,500	-
[6086]	26/05/01	1,025	1,049	1,014	1,035	+10.0	+0.98	21,400	-
[6086]	26/04/30	1,050	1,051	1,024	1,025	-18.0	-1.73	32,600	-
[6086]	26/04/28	1,016	1,050	1,011	1,043	+27.0	+2.66	36,400	-
[6086]	26/04/27	988	1,041	985	1,016	+36	+3.67	36,000	-
[6086]	26/04/24	993	997	975	980	-13	-1.31	31,000	-
[6086]	26/04/23	990	994	974	993	+2	+0.20	22,200	-
[6086]	26/04/22	990	1,006	986	991	0	0.00	45,600	-
[6086]	26/04/21	996	1,003	980	991	+5	+0.51	45,500	-
[6086]	26/04/20	1,014	1,014	977	986	-21	-2.09	40,900	-
[6086]	26/04/17	1,013	1,031	1,006	1,007	+5	+0.50	28,200	-
[6086]	26/04/16	1,009	1,015	992	1,002	+7	+0.70	60,300	-
[6086]	26/04/15	1,045	1,048	995	995	-46	-4.42	73,400	-
[6086]	26/04/14	1,050	1,053	1,040	1,041	-24	-2.25	36,300	-
[6086]	26/04/13	1,037	1,069	1,037	1,065	+7	+0.66	30,900	-
[6086]	26/04/10	1,050	1,063	1,039	1,058	+5	+0.47	20,300	-
[6086]	26/04/09	1,050	1,068	1,048	1,053	+10	+0.96	38,400	-
[6086]	26/04/08	1,073	1,073	1,037	1,043	0	0.00	26,800	-
[6086]	26/04/07	1,050	1,050	1,017	1,043	-15	-1.42	19,300	-
[6086]	26/04/06	1,085	1,093	1,050	1,058	-32	-2.94	46,300	-
[6086]	26/04/03	1,051	1,108	1,051	1,090	+40	+3.81	28,900	-
[6086]	26/04/02	1,069	1,069	1,013	1,050	-7	-0.66	108,300	-
[6086]	26/04/01	1,029	1,061	1,025	1,057	+26	+2.52	27,600	-
[6086]	26/03/31	1,006	1,039	1,006	1,031	+26	+2.59	18,500	-
[6086]	26/03/30	1,035	1,035	990	1,005	-56	-5.28	74,100	-
[6086]	26/03/27	1,070	1,079	1,041	1,061	+18	+1.73	13,300	-
[6086]	26/03/26	1,080	1,080	1,040	1,043	-40	-3.69	21,900	-
[6086]	26/03/25	1,041	1,089	1,041	1,083	+26	+2.46	20,300	-
[6086]	26/03/24	1,099	1,101	1,039	1,057	+18	+1.73	52,300	-
[6086]	26/03/23	1,056	1,078	1,028	1,039	-61	-5.55	61,800	-
[6086]	26/03/19	1,115	1,115	1,085	1,100	-15	-1.35	33,100	-
[6086]	26/03/18	1,133	1,133	1,100	1,115	-8	-0.71	21,700	-
[6086]	26/03/17	1,140	1,143	1,118	1,123	+2	+0.18	12,000	-
[6086]	26/03/16	1,139	1,160	1,111	1,121	-48	-4.11	33,400	-
[6086]	26/03/13	1,135	1,179	1,126	1,169	-16	-1.35	21,000	-
[6086]	26/03/12	1,175	1,195	1,164	1,185	-12	-1.00	14,700	-
[6086]	26/03/11	1,226	1,226	1,179	1,197	-19	-1.56	10,700	-
[6086]	26/03/10	1,190	1,227	1,156	1,216	+36	+3.05	19,300	-
[6086]	26/03/09	1,183	1,196	1,134	1,180	-49	-3.99	20,200	-
[6086]	26/03/06	1,180	1,230	1,180	1,229	+49	+4.15	8,100	-
[6086]	26/03/05	1,200	1,201	1,168	1,180	+29	+2.52	13,600	-
[6086]	26/03/04	1,146	1,183	1,124	1,151	-24	-2.04	27,300	-
[6086]	26/03/03	1,210	1,210	1,175	1,175	-31	-2.57	10,300	-
[6086]	26/03/02	1,265	1,265	1,206	1,206	-62	-4.89	10,700	-
[6086]	26/02/27	1,269	1,270	1,247	1,268	+25	+2.01	8,500	-
[6086]	26/02/26	1,225	1,263	1,224	1,243	-32	-2.51	17,900	-
[6086]	26/02/25	1,279	1,290	1,257	1,275	-4	-0.31	13,300	-
[6086]	26/02/24	1,223	1,279	1,220	1,279	+50	+4.07	15,500	-
[6086]	26/02/20	1,216	1,245	1,216	1,229	+13	+1.07	11,900	-
[6086]	26/02/19	1,240	1,241	1,205	1,216	-24	-1.94	29,300	-
[6086]	26/02/18	1,253	1,253	1,206	1,240	-12	-0.96	19,400	-
[6086]	26/02/17	1,232	1,252	1,228	1,252	+20	+1.62	8,600	-
[6086]	26/02/16	1,259	1,270	1,232	1,232	-35	-2.76	14,600	-
[6086]	26/02/13	1,276	1,278	1,254	1,267	+3	+0.24	13,800	-
[6086]	26/02/12	1,220	1,264	1,220	1,264	+45	+3.69	16,800	-
[6086]	26/02/10	1,217	1,229	1,205	1,219	0	0.00	5,000	-
[6086]	26/02/09	1,216	1,230	1,210	1,219	+11	+0.91	9,500	-
[6086]	26/02/06	1,188	1,211	1,188	1,208	+18	+1.51	13,100	-
[6086]	26/02/05	1,184	1,197	1,177	1,190	-1	-0.08	21,500	-
[6086]	26/02/04	1,183	1,201	1,182	1,191	+8	+0.68	5,900	-
[6086]	26/02/03	1,198	1,199	1,181	1,183	-14	-1.17	14,100	-
[6086]	26/02/02	1,221	1,228	1,197	1,197	-24	-1.97	11,600	-
[6086]	26/01/30	1,219	1,227	1,219	1,221	-7	-0.57	6,400	-
[6086]	26/01/29	1,240	1,240	1,221	1,228	-12	-0.97	6,100	-
[6086]	26/01/28	1,211	1,240	1,208	1,240	+30	+2.48	10,000	-
[6086]	26/01/27	1,201	1,219	1,201	1,210	+5	+0.41	3,800	-
[6086]	26/01/26	1,234	1,234	1,192	1,205	-24	-1.95	8,300	-
[6086]	26/01/23	1,225	1,238	1,224	1,229	+4	+0.33	3,100	-
[6086]	26/01/22	1,221	1,244	1,221	1,225	+7	+0.57	8,000	-
[6086]	26/01/21	1,220	1,236	1,193	1,218	0	0.00	18,900	-
[6086]	26/01/20	1,239	1,255	1,218	1,218	-29	-2.33	17,300	-
[6086]	26/01/19	1,181	1,255	1,181	1,247	+67	+5.68	25,200	-
[6086]	26/01/16	1,180	1,186	1,176	1,180	0	0.00	24,800	-
[6086]	26/01/15	1,181	1,185	1,169	1,180	0	0.00	67,000	-
[6086]	26/01/14	1,193	1,194	1,175	1,180	-13	-1.09	44,500	-
[6086]	26/01/13	1,185	1,202	1,176	1,193	+12	+1.02	30,300	-
[6086]	26/01/09	1,181	1,184	1,180	1,181	+1	+0.08	3,400	-
[6086]	26/01/08	1,180	1,196	1,180	1,180	0	0.00	7,300	-
[6086]	26/01/07	1,181	1,195	1,180	1,180	-7	-0.59	11,400	-
[6086]	26/01/06	1,186	1,191	1,178	1,187	+8	+0.68	25,300	-
[6086]	26/01/05	1,192	1,204	1,170	1,179	-11	-0.92	22,100	-
[6086]	25/12/30	1,199	1,200	1,181	1,190	+1	+0.08	11,600	-
[6086]	25/12/29	1,202	1,202	1,179	1,189	+3	+0.25	11,700	-
[6086]	25/12/26	1,197	1,198	1,185	1,186	-11	-0.92	5,800	-
[6086]	25/12/25	1,181	1,207	1,180	1,197	+16	+1.35	11,700	-
[6086]	25/12/24	1,195	1,195	1,181	1,181	-14	-1.17	6,600	-
[6086]	25/12/23	1,207	1,207	1,195	1,195	0	0.00	7,200	-
[6086]	25/12/22	1,204	1,207	1,195	1,195	-5	-0.42	5,600	-
[6086]	25/12/19	1,201	1,207	1,200	1,200	-7	-0.58	3,300	-
[6086]	25/12/18	1,190	1,207	1,187	1,207	+2	+0.17	5,300	-
[6086]	25/12/17	1,186	1,205	1,185	1,205	+17	+1.43	20,400	-
[6086]	25/12/16	1,187	1,188	1,180	1,188	+8	+0.68	5,500	-
[6086]	25/12/15	1,181	1,189	1,180	1,180	-10	-0.84	7,000	-
[6086]	25/12/12	1,175	1,204	1,162	1,190	-15	-1.24	19,700	-
[6086]	25/12/11	1,200	1,209	1,189	1,205	+11	+0.92	19,800	-
[6086]	25/12/10	1,181	1,199	1,180	1,194	+12	+1.02	8,900	-
[6086]	25/12/09	1,204	1,209	1,172	1,182	-22	-1.83	21,600	-
[6086]	25/12/08	1,177	1,209	1,171	1,204	+25	+2.12	9,700	-
[6086]	25/12/05	1,203	1,205	1,172	1,179	-10	-0.84	17,200	-
[6086]	25/12/04	1,182	1,194	1,146	1,189	+1	+0.08	23,200	-
[6086]	25/12/03	1,131	1,211	1,122	1,188	+57	+5.04	87,200	-
[6086]	25/12/02	1,116	1,131	1,113	1,131	+14	+1.25	15,400	-
[6086]	25/12/01	1,110	1,127	1,107	1,117	-5	-0.45	35,600	-
[6086]	25/11/28	1,132	1,132	1,108	1,122	-2	-0.18	20,700	-
[6086]	25/11/27	1,107	1,132	1,107	1,124	+14	+1.26	50,000	-
[6086]	25/11/26	1,100	1,120	1,100	1,110	+21	+1.93	29,400	-
[6086]	25/11/25	1,073	1,098	1,067	1,089	+17	+1.59	18,800	-
[6086]	25/11/21	1,043	1,075	1,043	1,072	+8	+0.75	20,700	-
[6086]	25/11/20	1,055	1,071	1,050	1,064	+19	+1.82	19,400	-
[6086]	25/11/19	1,052	1,059	1,042	1,045	-7	-0.67	21,900	-
[6086]	25/11/18	1,052	1,083	1,045	1,052	0	0.00	32,500	-
[6086]	25/11/17	1,053	1,085	1,044	1,052	+6	+0.57	18,700	-
[6086]	25/11/14	1,061	1,072	1,040	1,046	-12	-1.13	17,500	-
[6086]	25/11/13	1,080	1,080	1,055	1,058	-22	-2.04	12,600	-
[6086]	25/11/12	1,097	1,109	1,080	1,080	-17	-1.55	17,000	-
[6086]	25/11/11	1,079	1,102	1,062	1,097	+11	+1.01	25,300	-
[6086]	25/11/10	1,046	1,091	1,044	1,086	+35	+3.33	39,800	-
[6086]	25/11/07	1,050	1,056	1,027	1,051	0	0.00	29,000	-
[6086]	25/11/06	1,073	1,077	1,051	1,051	-22	-2.05	38,500	-
[6086]	25/11/05	1,114	1,114	1,066	1,073	-44	-3.94	110,500	-
[6086]	25/11/04	1,124	1,128	1,094	1,117	-18	-1.59	104,400	-
[6086]	25/10/31	1,150	1,154	1,115	1,135	-6	-0.53	31,100	-
[6086]	25/10/30	1,126	1,151	1,100	1,141	+15	+1.33	42,800	-
[6086]	25/10/29	1,161	1,161	1,125	1,126	-31	-2.68	21,300	-
[6086]	25/10/28	1,145	1,159	1,122	1,157	+12	+1.05	24,500	-
[6086]	25/10/27	1,154	1,159	1,138	1,145	+10	+0.88	45,300	-
[6086]	25/10/24	1,168	1,176	1,135	1,135	-22	-1.90	25,900	-
[6086]	25/10/23	1,167	1,167	1,131	1,157	-7	-0.60	44,500	-
[6086]	25/10/22	1,150	1,165	1,141	1,164	+15	+1.31	11,700	-
[6086]	25/10/21	1,152	1,152	1,140	1,149	+7	+0.61	13,200	-
[6086]	25/10/20	1,141	1,175	1,137	1,142	+1	+0.09	41,400	-
[6086]	25/10/17	1,175	1,175	1,124	1,141	-14	-1.21	31,000	-
[6086]	25/10/16	1,154	1,181	1,140	1,155	-17	-1.45	57,700	-
[6086]	25/10/15	1,133	1,187	1,133	1,172	+53	+4.74	93,800	-
[6086]	25/10/14	1,106	1,134	1,026	1,119	-30	-2.61	100,400	-
[6086]	25/10/10	1,145	1,162	1,133	1,149	+3	+0.26	56,700	-
[6086]	25/10/09	1,139	1,171	1,132	1,146	+12	+1.06	24,600	-
[6086]	25/10/08	1,133	1,148	1,133	1,134	+3	+0.27	4,400	-
[6086]	25/10/07	1,157	1,157	1,131	1,131	-18	-1.57	3,900	-
[6086]	25/10/06	1,138	1,156	1,123	1,149	+11	+0.97	14,300	-
[6086]	25/10/03	1,121	1,147	1,121	1,138	+16	+1.43	12,000	-
[6086]	25/10/02	1,130	1,145	1,118	1,122	-1	-0.09	13,900	-
[6086]	25/10/01	1,142	1,161	1,107	1,123	-36	-3.11	35,100	-
[6086]	25/09/30	1,212	1,212	1,127	1,159	-83	-6.68	56,400	-
[6086]	25/09/29	1,189	1,250	1,177	1,242	+62	+5.25	22,000	-
[6086]	25/09/26	1,172	1,180	1,151	1,180	+8	+0.68	6,400	-
[6086]	25/09/25	1,154	1,184	1,143	1,172	+17	+1.47	7,000	-
[6086]	25/09/24	1,162	1,169	1,131	1,155	+10	+0.87	17,500	-
[6086]	25/09/22	1,137	1,164	1,137	1,145	+8	+0.70	9,300	-
[6086]	25/09/19	1,154	1,154	1,121	1,137	-8	-0.70	7,600	-
[6086]	25/09/18	1,121	1,145	1,118	1,145	+24	+2.14	9,300	-
[6086]	25/09/17	1,123	1,132	1,104	1,121	-12	-1.06	13,700	-
[6086]	25/09/16	1,141	1,142	1,122	1,133	-2	-0.18	13,500	-
[6086]	25/09/12	1,172	1,172	1,126	1,135	-19	-1.65	25,800	-
[6086]	25/09/11	1,147	1,158	1,137	1,154	+1	+0.09	15,500	-
[6086]	25/09/10	1,142	1,153	1,131	1,153	+12	+1.05	15,000	-
[6086]	25/09/09	1,182	1,182	1,128	1,141	-41	-3.47	47,200	-
[6086]	25/09/08	1,203	1,219	1,170	1,182	-16	-1.34	14,700	-
[6086]	25/09/05	1,180	1,218	1,180	1,198	+35	+3.01	37,000	-