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
[6089]	26/10/29	1,124	1,137	1,114	1,137	+15.0	+1.34	227,300	26,051,827,712
[6089]	26/10/28	1,146	1,146	1,122	1,122	-24.0	-2.09	47,500	25,708,136,448
[6089]	26/10/27	1,159	1,159	1,145	1,146	-18.0	-1.55	37,700	26,258,042,880
[6089]	26/10/26	1,153	1,169	1,148	1,164	+6.0	+0.52	42,200	26,670,473,216
[6089]	26/10/23	1,165	1,171	1,153	1,158	+3.0	+0.26	39,400	26,532,997,120
[6089]	26/10/22	1,151	1,166	1,151	1,155	-1.0	-0.09	25,200	26,464,258,048
[6089]	26/10/21	1,174	1,174	1,150	1,156	-5.0	-0.43	39,900	26,487,171,072
[6089]	26/10/20	1,156	1,169	1,155	1,161	-4.0	-0.34	46,400	26,601,736,192
[6089]	26/10/19	1,176	1,179	1,151	1,165	+10.0	+0.87	71,900	26,693,386,240
[6089]	26/10/16	1,165	1,179	1,137	1,155	-40.0	-3.35	101,500	26,464,258,048
[6089]	26/10/15	1,121	1,195	1,115	1,195	+65.0	+5.75	148,800	27,380,768,768
[6089]	26/10/14	1,132	1,133	1,122	1,130	-3.0	-0.26	23,400	25,891,438,592
[6089]	26/10/13	1,133	1,138	1,130	1,133	+7.0	+0.62	26,500	25,960,177,664
[6089]	26/10/09	1,120	1,132	1,116	1,126	+12.0	+1.08	36,700	25,799,788,544
[6089]	26/10/08	1,112	1,118	1,108	1,114	-8.0	-0.71	41,600	25,524,834,304
[6089]	26/10/07	1,116	1,126	1,116	1,122	-7.0	-0.62	23,100	25,708,136,448
[6089]	26/10/06	1,122	1,129	1,112	1,129	+7.0	+0.62	44,600	25,868,525,568
[6089]	26/10/05	1,130	1,131	1,118	1,122	-13.0	-1.15	34,700	25,708,136,448
[6089]	26/10/02	1,151	1,151	1,135	1,135	-24.0	-2.07	36,600	26,006,003,712
[6089]	26/10/01	1,153	1,161	1,151	1,159	-2.0	-0.17	29,700	26,555,910,144
[6089]	26/09/30	1,152	1,166	1,143	1,161	+8.0	+0.69	40,300	26,601,736,192
[6089]	26/09/29	1,165	1,165	1,151	1,153	-16.0	-1.37	40,400	26,418,434,048
[6089]	26/09/28	1,171	1,172	1,162	1,169	-2.0	-0.17	38,900	26,785,038,336
[6089]	26/09/25	1,167	1,174	1,167	1,171	+4.0	+0.34	38,200	26,830,862,336
[6089]	26/09/24	1,179	1,182	1,167	1,167	-9.0	-0.77	53,700	26,739,212,288
[6089]	26/09/18	1,168	1,179	1,166	1,176	+3.0	+0.26	32,500	26,945,427,456
[6089]	26/09/17	1,158	1,174	1,158	1,173	+13.0	+1.12	28,700	26,876,688,384
[6089]	26/09/16	1,151	1,165	1,151	1,160	+8.0	+0.69	23,700	26,578,823,168
[6089]	26/09/15	1,149	1,156	1,144	1,152	+5.0	+0.44	23,500	26,395,521,024
[6089]	26/09/14	1,122	1,147	1,122	1,147	+21.0	+1.87	33,100	26,280,955,904
[6089]	26/09/11	1,121	1,133	1,116	1,126	-8.0	-0.71	46,100	25,799,788,544
[6089]	26/09/10	1,122	1,138	1,122	1,134	+6.0	+0.53	27,000	25,983,090,688
[6089]	26/09/09	1,136	1,141	1,127	1,128	-12.0	-1.05	30,600	25,845,614,592
[6089]	26/09/08	1,149	1,150	1,138	1,140	-13.0	-1.13	32,500	26,120,566,784
[6089]	26/09/07	1,165	1,167	1,153	1,153	-14.0	-1.20	33,900	26,418,434,048
[6089]	26/09/04	1,161	1,170	1,158	1,167	0	+0.00	34,400	26,739,212,288
[6089]	26/09/03	1,180	1,182	1,160	1,167	-4.0	-0.34	33,300	26,739,212,288
[6089]	26/09/02	1,184	1,185	1,168	1,171	-25.0	-2.09	45,500	26,830,862,336
[6089]	26/09/01	1,196	1,202	1,185	1,196	-9.0	-0.75	74,600	27,403,681,792
[6089]	26/08/31	1,186	1,212	1,183	1,205	+17.0	+1.43	86,200	27,609,896,960
[6089]	26/08/28	1,180	1,196	1,177	1,188	+8.0	+0.68	76,600	27,220,379,648
[6089]	26/08/27	1,183	1,194	1,178	1,180	-7.0	-0.59	62,800	27,037,077,504
[6089]	26/08/26	1,180	1,199	1,177	1,187	+3.0	+0.25	78,300	27,197,466,624
[6089]	26/08/25	1,178	1,188	1,175	1,184	+6.0	+0.51	61,300	27,128,729,600
[6089]	26/08/24	1,172	1,183	1,172	1,178	+1.0	+0.08	46,700	26,991,253,504
[6089]	26/08/21	1,180	1,183	1,169	1,177	+1.0	+0.09	64,800	26,968,340,480
[6089]	26/08/20	1,161	1,179	1,153	1,176	+14.0	+1.20	55,500	26,945,427,456
[6089]	26/08/19	1,158	1,168	1,152	1,162	+5.0	+0.43	57,300	26,624,647,168
[6089]	26/08/18	1,152	1,162	1,146	1,157	-3.0	-0.26	45,700	26,510,084,096
[6089]	26/08/17	1,156	1,171	1,138	1,160	-2.0	-0.17	110,500	26,578,823,168
[6089]	26/08/14	1,139	1,162	1,137	1,162	+25.0	+2.20	82,100	26,624,647,168
[6089]	26/08/13	1,145	1,145	1,125	1,137	-11.0	-0.96	74,600	26,051,827,712
[6089]	26/08/12	1,114	1,150	1,110	1,148	+33.0	+2.96	132,100	26,303,868,928
[6089]	26/08/10	1,115	1,125	1,100	1,115	+44.0	+4.11	70,500	25,547,747,328
[6089]	26/08/07	1,068	1,078	1,064	1,071	+3.0	+0.28	38,100	24,539,584,512
[6089]	26/08/06	1,066	1,078	1,063	1,068	+2.0	+0.19	37,300	24,470,847,488
[6089]	26/08/05	1,065	1,072	1,063	1,066	+2.0	+0.19	23,800	24,425,021,440
[6089]	26/08/04	1,072	1,072	1,060	1,064	-8.0	-0.75	43,500	24,379,195,392
[6089]	26/08/03	1,080	1,081	1,068	1,072	-11.0	-1.02	43,600	24,562,497,536
[6089]	26/07/31	1,100	1,105	1,082	1,083	-23.0	-2.08	35,200	24,814,538,752
[6089]	26/07/30	1,115	1,115	1,099	1,106	-9.0	-0.81	53,000	25,341,532,160
[6089]	26/07/29	1,090	1,116	1,088	1,115	+25.0	+2.29	52,700	25,547,747,328
[6089]	26/07/28	1,100	1,100	1,084	1,090	-10.0	-0.91	39,700	24,974,927,872
[6089]	26/07/27	1,098	1,108	1,096	1,100	+3.0	+0.27	29,300	25,204,056,064
[6089]	26/07/24	1,083	1,098	1,080	1,097	+8.0	+0.73	36,400	25,135,316,992
[6089]	26/07/23	1,085	1,091	1,082	1,089	-3.0	-0.27	29,400	24,952,014,848
[6089]	26/07/22	1,096	1,096	1,084	1,092	+2.0	+0.18	41,200	25,020,753,920
[6089]	26/07/21	1,087	1,098	1,086	1,090	-4.0	-0.37	73,400	24,974,927,872
[6089]	26/07/17	1,087	1,100	1,086	1,094	+8	+0.74	50,000	-
[6089]	26/07/16	1,091	1,096	1,086	1,086	-5	-0.46	34,400	-
[6089]	26/07/15	1,084	1,093	1,084	1,091	+7	+0.65	41,700	-
[6089]	26/07/14	1,075	1,091	1,071	1,084	+15	+1.40	38,900	-
[6089]	26/07/13	1,065	1,073	1,060	1,069	+1	+0.09	58,300	-
[6089]	26/07/10	1,072	1,081	1,068	1,068	-4	-0.37	60,000	-
[6089]	26/07/09	1,080	1,084	1,068	1,072	-10	-0.92	58,900	-
[6089]	26/07/08	1,083	1,090	1,080	1,082	-3	-0.28	30,000	-
[6089]	26/07/07	1,077	1,088	1,073	1,085	+8	+0.74	31,900	-
[6089]	26/07/06	1,071	1,081	1,070	1,077	+11	+1.03	57,100	-
[6089]	26/07/03	1,055	1,071	1,052	1,066	+16	+1.52	82,500	-
[6089]	26/07/02	1,038	1,056	1,038	1,050	+16	+1.55	49,500	-
[6089]	26/07/01	1,037	1,040	1,034	1,034	-3	-0.29	19,100	-
[6089]	26/06/30	1,038	1,042	1,030	1,037	+1	+0.10	28,600	-
[6089]	26/06/29	1,025	1,042	1,025	1,036	+13	+1.27	42,700	-
[6089]	26/06/26	1,015	1,023	1,012	1,023	+10	+0.99	33,100	-
[6089]	26/06/25	1,011	1,017	1,011	1,013	+2	+0.20	24,800	-
[6089]	26/06/24	1,011	1,021	1,011	1,011	+5	+0.50	40,200	-
[6089]	26/06/23	1,014	1,018	1,006	1,006	-8	-0.79	42,300	-
[6089]	26/06/22	1,018	1,025	1,013	1,014	-2	-0.20	44,100	-
[6089]	26/06/19	1,016	1,023	1,009	1,016	0	0.00	62,100	-
[6089]	26/06/18	1,034	1,035	1,012	1,016	-24	-2.31	52,400	-
[6089]	26/06/17	1,030	1,040	1,030	1,040	+10	+0.97	50,300	-
[6089]	26/06/16	1,015	1,033	1,011	1,030	+13	+1.28	37,600	-
[6089]	26/06/15	1,018	1,025	1,017	1,017	-4	-0.39	30,100	-
[6089]	26/06/12	1,015	1,021	1,012	1,021	+3	+0.29	38,700	-
[6089]	26/06/11	1,020	1,020	1,008	1,018	+1	+0.10	22,700	-
[6089]	26/06/10	1,018	1,027	1,012	1,017	-5	-0.49	24,600	-
[6089]	26/06/09	1,012	1,029	1,012	1,022	+13	+1.29	41,700	-
[6089]	26/06/08	1,003	1,018	1,000	1,009	-8	-0.79	46,000	-
[6089]	26/06/05	1,006	1,024	1,006	1,017	+14	+1.40	29,300	-
[6089]	26/06/04	1,004	1,010	999	1,003	-16	-1.57	30,900	-
[6089]	26/06/03	1,003	1,019	990	1,019	+19	+1.90	68,000	-
[6089]	26/06/02	1,003	1,009	995	1,000	-2	-0.20	83,900	-
[6089]	26/06/01	1,025	1,025	1,001	1,002	-30	-2.91	74,500	-
[6089]	26/05/29	1,027	1,045	1,023	1,032	+5	+0.49	42,000	-
[6089]	26/05/28	1,021	1,030	1,015	1,027	-5	-0.48	45,300	-
[6089]	26/05/27	1,024	1,032	1,020	1,032	+8	+0.78	45,300	-
[6089]	26/05/26	1,019	1,033	1,016	1,024	+12	+1.19	43,700	-
[6089]	26/05/25	1,020	1,023	1,004	1,012	-7	-0.69	77,600	-
[6089]	26/05/22	1,018	1,025	1,016	1,019	+1.0	+0.10	37,400	-
[6089]	26/05/21	1,030	1,032	1,017	1,018	-8.0	-0.78	64,400	-
[6089]	26/05/20	1,037	1,045	1,018	1,026	0	+0.00	69,300	-
[6089]	26/05/19	1,021	1,046	1,020	1,026	+15.0	+1.48	108,500	-
[6089]	26/05/18	1,030	1,039	1,011	1,011	-37.0	-3.53	110,300	-
[6089]	26/05/15	1,074	1,074	1,033	1,048	-56.0	-5.07	136,700	-
[6089]	26/05/14	1,109	1,110	1,095	1,104	-6.0	-0.54	36,900	-
[6089]	26/05/13	1,109	1,117	1,108	1,110	+9.0	+0.82	42,500	-
[6089]	26/05/12	1,109	1,115	1,099	1,101	-1.0	-0.09	37,800	-
[6089]	26/05/11	1,106	1,109	1,097	1,102	-7.0	-0.63	78,700	-
[6089]	26/05/08	1,119	1,123	1,103	1,109	-13.0	-1.16	73,700	-
[6089]	26/05/07	1,131	1,131	1,116	1,122	+1.0	+0.09	72,600	-
[6089]	26/05/01	1,130	1,130	1,115	1,121	-3.0	-0.27	30,200	-
[6089]	26/04/30	1,134	1,136	1,116	1,124	-28.0	-2.43	70,100	-
[6089]	26/04/28	1,129	1,152	1,123	1,152	+31.0	+2.77	58,800	-
[6089]	26/04/27	1,125	1,127	1,116	1,121	-4	-0.36	37,400	-
[6089]	26/04/24	1,134	1,138	1,125	1,125	-9	-0.79	32,300	-
[6089]	26/04/23	1,142	1,149	1,126	1,134	-11	-0.96	44,000	-
[6089]	26/04/22	1,156	1,158	1,145	1,145	-11	-0.95	29,100	-
[6089]	26/04/21	1,177	1,177	1,156	1,156	-14	-1.20	33,600	-
[6089]	26/04/20	1,179	1,179	1,165	1,170	-2	-0.17	31,300	-
[6089]	26/04/17	1,173	1,181	1,170	1,172	+1	+0.09	32,400	-
[6089]	26/04/16	1,169	1,178	1,169	1,171	+2	+0.17	17,300	-
[6089]	26/04/15	1,173	1,183	1,168	1,169	+6	+0.52	29,300	-
[6089]	26/04/14	1,162	1,169	1,158	1,163	+6	+0.52	28,400	-
[6089]	26/04/13	1,165	1,173	1,153	1,157	-10	-0.86	38,200	-
[6089]	26/04/10	1,180	1,182	1,167	1,167	-4	-0.34	30,900	-
[6089]	26/04/09	1,198	1,198	1,171	1,171	-21	-1.76	28,300	-
[6089]	26/04/08	1,187	1,194	1,185	1,192	+19	+1.62	46,500	-
[6089]	26/04/07	1,173	1,184	1,167	1,173	+5	+0.43	46,900	-
[6089]	26/04/06	1,166	1,174	1,166	1,168	+4	+0.34	29,900	-
[6089]	26/04/03	1,168	1,178	1,162	1,164	+2	+0.17	26,200	-
[6089]	26/04/02	1,177	1,184	1,161	1,162	-12	-1.02	36,600	-
[6089]	26/04/01	1,180	1,183	1,172	1,174	+11	+0.95	49,300	-
[6089]	26/03/31	1,170	1,178	1,161	1,163	-13	-1.11	68,600	-
[6089]	26/03/30	1,142	1,177	1,140	1,176	-70	-5.62	435,000	-
[6089]	26/03/27	1,236	1,246	1,222	1,246	+13	+1.05	372,700	-
[6089]	26/03/26	1,232	1,240	1,221	1,233	+3	+0.24	124,800	-
[6089]	26/03/25	1,231	1,235	1,223	1,230	+23	+1.91	97,200	-
[6089]	26/03/24	1,219	1,225	1,203	1,207	+10	+0.84	159,100	-
[6089]	26/03/23	1,241	1,241	1,197	1,197	-17	-1.40	155,600	-
[6089]	26/03/19	1,222	1,228	1,214	1,214	-15	-1.22	72,800	-
[6089]	26/03/18	1,231	1,232	1,222	1,229	+6	+0.49	91,100	-
[6089]	26/03/17	1,236	1,238	1,223	1,223	-2	-0.16	53,300	-
[6089]	26/03/16	1,230	1,230	1,221	1,225	-5	-0.41	60,100	-
[6089]	26/03/13	1,218	1,231	1,218	1,230	-2	-0.16	55,700	-
[6089]	26/03/12	1,247	1,247	1,223	1,232	-15	-1.20	71,300	-
[6089]	26/03/11	1,255	1,257	1,246	1,247	-9	-0.72	63,500	-
[6089]	26/03/10	1,262	1,263	1,245	1,256	+12	+0.96	46,100	-
[6089]	26/03/09	1,214	1,252	1,209	1,244	0	0.00	95,700	-
[6089]	26/03/06	1,259	1,260	1,241	1,244	-19	-1.50	54,400	-
[6089]	26/03/05	1,256	1,272	1,254	1,263	+37	+3.02	57,700	-
[6089]	26/03/04	1,246	1,252	1,211	1,226	-39	-3.08	124,100	-
[6089]	26/03/03	1,302	1,302	1,265	1,265	-43	-3.29	119,400	-
[6089]	26/03/02	1,284	1,315	1,273	1,308	+13	+1.00	85,000	-
[6089]	26/02/27	1,276	1,299	1,272	1,295	+29	+2.29	51,200	-
[6089]	26/02/26	1,272	1,282	1,266	1,266	-10	-0.78	75,400	-
[6089]	26/02/25	1,281	1,284	1,275	1,276	-6	-0.47	71,700	-
[6089]	26/02/24	1,281	1,290	1,268	1,282	+1	+0.08	75,900	-
[6089]	26/02/20	1,300	1,300	1,272	1,281	-20	-1.54	63,000	-
[6089]	26/02/19	1,310	1,310	1,292	1,301	-9	-0.69	61,400	-
[6089]	26/02/18	1,303	1,319	1,297	1,310	+21	+1.63	50,800	-
[6089]	26/02/17	1,295	1,304	1,282	1,289	0	0.00	53,300	-
[6089]	26/02/16	1,286	1,291	1,280	1,289	+12	+0.94	57,800	-
[6089]	26/02/13	1,290	1,317	1,271	1,277	-18	-1.39	174,900	-
[6089]	26/02/12	1,277	1,301	1,276	1,295	+32	+2.53	139,400	-
[6089]	26/02/10	1,260	1,294	1,257	1,263	+46	+3.78	137,400	-
[6089]	26/02/09	1,214	1,221	1,191	1,217	+24	+2.01	98,000	-
[6089]	26/02/06	1,196	1,199	1,188	1,193	-2	-0.17	31,700	-
[6089]	26/02/05	1,192	1,201	1,188	1,195	+7	+0.59	41,400	-
[6089]	26/02/04	1,181	1,193	1,177	1,188	+2	+0.17	27,600	-
[6089]	26/02/03	1,183	1,192	1,180	1,186	+7	+0.59	29,700	-
[6089]	26/02/02	1,198	1,201	1,178	1,179	-11	-0.92	47,800	-
[6089]	26/01/30	1,176	1,190	1,172	1,190	+18	+1.54	38,800	-
[6089]	26/01/29	1,171	1,175	1,160	1,172	+1	+0.09	45,300	-
[6089]	26/01/28	1,186	1,186	1,170	1,171	-20	-1.68	63,700	-
[6089]	26/01/27	1,185	1,192	1,179	1,191	+3	+0.25	37,800	-
[6089]	26/01/26	1,200	1,200	1,185	1,188	-14	-1.16	53,100	-
[6089]	26/01/23	1,205	1,212	1,201	1,202	-3	-0.25	26,500	-
[6089]	26/01/22	1,198	1,210	1,194	1,205	+23	+1.95	31,300	-
[6089]	26/01/21	1,200	1,200	1,182	1,182	-22	-1.83	66,300	-
[6089]	26/01/20	1,217	1,220	1,203	1,204	-13	-1.07	38,200	-
[6089]	26/01/19	1,222	1,225	1,211	1,217	-5	-0.41	39,300	-
[6089]	26/01/16	1,215	1,222	1,209	1,222	+10	+0.83	40,200	-
[6089]	26/01/15	1,206	1,216	1,206	1,212	+1	+0.08	28,800	-
[6089]	26/01/14	1,206	1,212	1,200	1,211	+9	+0.75	32,400	-
[6089]	26/01/13	1,212	1,216	1,198	1,202	-1	-0.08	50,600	-
[6089]	26/01/09	1,196	1,210	1,196	1,203	+15	+1.26	38,700	-
[6089]	26/01/08	1,199	1,203	1,188	1,188	-11	-0.92	53,700	-
[6089]	26/01/07	1,202	1,208	1,197	1,199	-3	-0.25	45,700	-
[6089]	26/01/06	1,191	1,208	1,190	1,202	+19	+1.61	67,600	-
[6089]	26/01/05	1,203	1,206	1,177	1,183	-14	-1.17	165,900	-
[6089]	25/12/30	1,184	1,205	1,182	1,197	+10	+0.84	253,000	-
[6089]	25/12/29	1,170	1,187	1,169	1,187	+23	+1.98	407,600	-
[6089]	25/12/26	1,161	1,165	1,158	1,164	+5	+0.43	81,800	-
[6089]	25/12/25	1,150	1,160	1,147	1,159	+11	+0.96	43,400	-
[6089]	25/12/24	1,139	1,150	1,139	1,148	+8	+0.70	44,600	-
[6089]	25/12/23	1,112	1,142	1,109	1,140	+7	+0.62	133,900	-
[6089]	25/12/22	1,149	1,149	1,132	1,133	-7	-0.61	53,400	-
[6089]	25/12/19	1,121	1,140	1,119	1,140	+15	+1.33	71,800	-
[6089]	25/12/18	1,124	1,127	1,121	1,125	-3	-0.27	51,400	-
[6089]	25/12/17	1,138	1,139	1,126	1,128	-3	-0.27	24,200	-
[6089]	25/12/16	1,144	1,146	1,131	1,131	-9	-0.79	46,600	-
[6089]	25/12/15	1,126	1,140	1,125	1,140	+17	+1.51	40,700	-
[6089]	25/12/12	1,136	1,137	1,123	1,123	+1	+0.09	35,100	-
[6089]	25/12/11	1,140	1,141	1,122	1,122	-15	-1.32	41,000	-
[6089]	25/12/10	1,146	1,146	1,135	1,137	+2	+0.18	26,400	-
[6089]	25/12/09	1,140	1,143	1,135	1,135	-8	-0.70	17,500	-
[6089]	25/12/08	1,148	1,148	1,137	1,143	+4	+0.35	36,000	-
[6089]	25/12/05	1,143	1,147	1,134	1,139	-7	-0.61	28,600	-
[6089]	25/12/04	1,135	1,149	1,129	1,146	+15	+1.33	46,400	-
[6089]	25/12/03	1,148	1,149	1,131	1,131	-18	-1.57	51,700	-
[6089]	25/12/02	1,157	1,158	1,148	1,149	-6	-0.52	38,200	-
[6089]	25/12/01	1,168	1,174	1,151	1,155	-12	-1.03	51,400	-
[6089]	25/11/28	1,157	1,167	1,155	1,167	+10	+0.86	53,600	-
[6089]	25/11/27	1,162	1,162	1,148	1,157	-5	-0.43	54,300	-
[6089]	25/11/26	1,165	1,173	1,158	1,162	0	0.00	57,300	-
[6089]	25/11/25	1,145	1,165	1,145	1,162	+17	+1.48	110,000	-
[6089]	25/11/21	1,139	1,145	1,129	1,145	+28	+2.51	298,900	-
[6089]	25/11/20	1,085	1,119	1,085	1,117	+30	+2.76	50,800	-
[6089]	25/11/19	1,080	1,093	1,076	1,087	+9	+0.83	49,400	-
[6089]	25/11/18	1,081	1,090	1,077	1,078	-3	-0.28	37,000	-
[6089]	25/11/17	1,081	1,088	1,077	1,081	+1	+0.09	33,500	-
[6089]	25/11/14	1,077	1,084	1,074	1,080	-7	-0.64	16,700	-
[6089]	25/11/13	1,080	1,088	1,070	1,087	+1	+0.09	27,900	-
[6089]	25/11/12	1,080	1,092	1,078	1,086	-6	-0.55	46,300	-
[6089]	25/11/11	1,081	1,092	1,071	1,092	+8	+0.74	48,900	-
[6089]	25/11/10	1,088	1,094	1,073	1,084	+56	+5.45	80,200	-
[6089]	25/11/07	1,032	1,032	1,020	1,028	0	0.00	13,400	-
[6089]	25/11/06	1,021	1,035	1,014	1,028	+7	+0.69	19,800	-
[6089]	25/11/05	1,022	1,027	1,005	1,021	-2	-0.20	41,600	-
[6089]	25/11/04	1,018	1,028	1,006	1,023	+4	+0.39	24,300	-
[6089]	25/10/31	1,030	1,030	1,013	1,019	-9	-0.88	35,200	-
[6089]	25/10/30	1,042	1,045	1,028	1,028	-8	-0.77	130,000	-
[6089]	25/10/29	1,044	1,051	1,030	1,036	-11	-1.05	34,100	-
[6089]	25/10/28	1,060	1,071	1,045	1,047	-12	-1.13	62,100	-
[6089]	25/10/27	1,055	1,064	1,051	1,059	+11	+1.05	34,200	-
[6089]	25/10/24	1,045	1,055	1,043	1,048	+12	+1.16	39,200	-
[6089]	25/10/23	1,038	1,043	1,036	1,036	+4	+0.39	23,300	-
[6089]	25/10/22	1,034	1,040	1,032	1,032	+4	+0.39	33,900	-
[6089]	25/10/21	1,040	1,044	1,026	1,028	-1	-0.10	34,900	-
[6089]	25/10/20	1,028	1,029	1,024	1,029	+16	+1.58	18,500	-
[6089]	25/10/17	1,020	1,024	1,011	1,013	-3	-0.30	14,300	-
[6089]	25/10/16	1,018	1,023	1,014	1,016	0	0.00	13,400	-
[6089]	25/10/15	1,010	1,019	1,008	1,016	+13	+1.30	18,800	-
[6089]	25/10/14	996	1,008	994	1,003	+2	+0.20	30,000	-
[6089]	25/10/10	1,020	1,021	1,001	1,001	-29	-2.82	27,900	-
[6089]	25/10/09	1,020	1,030	1,020	1,030	+8	+0.78	24,900	-
[6089]	25/10/08	1,029	1,031	1,022	1,022	-7	-0.68	19,400	-
[6089]	25/10/07	1,020	1,032	1,016	1,029	-1	-0.10	36,000	-
[6089]	25/10/06	1,032	1,032	1,019	1,030	+28	+2.79	43,800	-
[6089]	25/10/03	1,000	1,002	992	1,002	+9	+0.91	15,900	-
[6089]	25/10/02	996	1,000	989	993	-6	-0.60	28,500	-
[6089]	25/10/01	1,017	1,017	997	999	-23	-2.25	37,000	-
[6089]	25/09/30	1,027	1,029	1,017	1,022	-3	-0.29	25,100	-
[6089]	25/09/29	1,034	1,034	1,022	1,025	-10	-0.97	25,600	-
[6089]	25/09/26	1,047	1,048	1,018	1,035	-7	-0.67	63,500	-
[6089]	25/09/25	1,037	1,045	1,032	1,042	+5	+0.48	44,900	-
[6089]	25/09/24	1,034	1,043	1,027	1,037	+48	+4.85	118,700	-
[6089]	25/09/22	1,000	1,001	985	989	-4	-0.40	35,400	-
[6089]	25/09/19	993	999	989	993	+3	+0.30	44,700	-
[6089]	25/09/18	986	990	979	990	0	0.00	25,700	-
[6089]	25/09/17	978	990	975	990	+10	+1.02	29,100	-
[6089]	25/09/16	966	980	966	980	+14	+1.45	29,800	-
[6089]	25/09/12	961	968	958	966	+5	+0.52	27,100	-
[6089]	25/09/11	961	964	959	961	0	0.00	10,600	-
[6089]	25/09/10	961	964	958	961	0	0.00	17,200	-
[6089]	25/09/09	970	974	960	961	-9	-0.93	20,100	-
[6089]	25/09/08	962	970	961	970	+8	+0.83	22,200	-
[6089]	25/09/05	953	962	952	962	+10	+1.05	17,100	-