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
[6027]	26/10/29	4,635	4,675	4,505	4,635	-35.0	-0.75	253,000	105,659,359,232
[6027]	26/10/28	4,660	4,845	4,580	4,670	+10.0	+0.21	168,100	106,457,219,072
[6027]	26/10/27	4,630	4,700	4,530	4,660	+65.0	+1.41	119,000	106,229,260,288
[6027]	26/10/26	4,795	4,805	4,490	4,595	-70.0	-1.50	218,700	104,747,515,904
[6027]	26/10/23	5,020	5,090	4,560	4,665	-315.0	-6.33	294,500	106,343,235,584
[6027]	26/10/22	4,895	5,140	4,870	4,980	+110.0	+2.26	208,600	113,523,974,144
[6027]	26/10/21	4,960	4,990	4,870	4,870	+5.0	+0.10	90,800	111,016,411,136
[6027]	26/10/20	4,970	5,050	4,815	4,865	-75.0	-1.52	128,200	110,902,435,840
[6027]	26/10/19	4,745	5,050	4,745	4,940	+125.0	+2.60	182,700	112,612,130,816
[6027]	26/10/16	4,550	4,860	4,465	4,815	+225.0	+4.90	316,900	109,762,633,728
[6027]	26/10/15	4,760	4,885	4,550	4,590	-380.0	-7.65	601,500	104,633,540,608
[6027]	26/10/14	5,180	5,200	4,900	4,970	-230.0	-4.42	163,400	113,296,007,168
[6027]	26/10/13	5,310	5,520	5,150	5,200	-90.0	-1.70	252,000	118,539,083,776
[6027]	26/10/09	5,050	5,370	5,010	5,290	+250.0	+4.96	211,400	120,590,721,024
[6027]	26/10/08	5,010	5,110	5,000	5,040	-60.0	-1.18	70,400	114,891,726,848
[6027]	26/10/07	5,070	5,190	4,980	5,100	+10.0	+0.20	108,300	116,259,487,744
[6027]	26/10/06	4,990	5,260	4,990	5,090	+110.0	+2.21	201,600	116,031,528,960
[6027]	26/10/05	5,100	5,140	4,875	4,980	-50.0	-0.99	134,900	113,523,974,144
[6027]	26/10/02	5,180	5,390	5,030	5,030	-150.0	-2.90	142,800	114,539,028,480
[6027]	26/10/01	5,160	5,300	5,010	5,180	-30.0	-0.58	234,000	117,954,699,264
[6027]	26/09/30	4,950	5,210	4,915	5,210	+160.0	+3.17	163,900	118,637,838,336
[6027]	26/09/29	4,915	5,150	4,860	5,050	+65.0	+1.30	260,700	114,994,446,336
[6027]	26/09/28	4,990	5,070	4,885	4,985	-125.0	-2.45	256,600	113,514,323,968
[6027]	26/09/25	5,250	5,310	5,100	5,110	-190.0	-3.58	281,000	116,360,716,288
[6027]	26/09/24	5,550	5,650	5,300	5,300	-350.0	-6.19	170,100	120,687,247,360
[6027]	26/09/18	5,540	5,710	5,390	5,650	+100.0	+1.80	154,600	128,657,154,048
[6027]	26/09/17	5,640	5,770	5,470	5,550	-70.0	-1.25	116,300	126,380,040,192
[6027]	26/09/16	5,550	5,660	5,240	5,620	-20.0	-0.35	147,800	127,974,023,168
[6027]	26/09/15	5,940	6,070	5,600	5,640	-200.0	-3.42	288,100	128,429,441,024
[6027]	26/09/14	5,450	5,910	5,380	5,840	+310.0	+5.61	366,900	132,983,676,928
[6027]	26/09/11	5,450	5,870	5,420	5,530	+180.0	+3.36	559,400	125,924,614,144
[6027]	26/09/10	5,340	5,500	5,210	5,350	+60.0	+1.13	239,900	121,825,804,288
[6027]	26/09/09	5,010	5,430	4,900	5,290	+335.0	+6.76	383,100	120,459,534,336
[6027]	26/09/08	5,000	5,090	4,860	4,955	-75.0	-1.49	236,700	112,831,184,896
[6027]	26/09/07	4,935	5,200	4,900	5,030	-90.0	-1.76	244,100	114,539,028,480
[6027]	26/09/04	4,970	5,160	4,760	5,120	+220.0	+4.49	350,800	116,588,429,312
[6027]	26/09/03	4,990	5,080	4,800	4,900	-190.0	-3.73	432,900	111,637,569,536
[6027]	26/09/02	5,240	5,270	4,865	5,090	-180.0	-3.42	465,700	115,966,377,984
[6027]	26/09/01	5,310	5,780	5,260	5,270	-90.0	-1.68	512,600	120,067,350,528
[6027]	26/08/31	4,780	5,530	4,760	5,360	+250.0	+4.89	640,600	122,117,832,704
[6027]	26/08/28	5,080	5,500	4,990	5,110	-30.0	-0.58	553,000	116,422,041,600
[6027]	26/08/27	5,250	5,380	4,830	5,140	+90.0	+1.78	631,200	117,105,532,928
[6027]	26/08/26	4,765	5,050	4,735	5,050	+705.0	+16.23	763,500	115,055,050,752
[6027]	26/08/25	4,700	4,700	4,250	4,345	-390.0	-8.24	417,000	98,992,906,240
[6027]	26/08/24	4,495	4,750	4,450	4,735	+260.0	+5.81	626,700	107,878,350,848
[6027]	26/08/21	4,340	4,560	4,190	4,475	+155.0	+3.59	437,300	101,954,723,840
[6027]	26/08/20	4,400	4,535	4,155	4,320	-100.0	-2.26	605,900	98,423,332,864
[6027]	26/08/19	4,090	4,440	3,950	4,420	+680.0	+18.18	1,343,700	100,701,642,752
[6027]	26/08/18	3,500	4,000	3,455	3,740	+380.0	+11.31	586,500	85,209,088,000
[6027]	26/08/17	3,540	3,580	3,340	3,360	-390.0	-10.40	328,500	76,551,479,296
[6027]	26/08/14	3,500	3,835	3,370	3,750	+600.0	+19.05	1,095,200	85,436,915,712
[6027]	26/08/13	2,795	3,150	2,757	3,150	+500.0	+18.87	948,000	71,767,007,232
[6027]	26/08/12	2,500	2,650	2,474	2,650	+224.0	+9.23	379,600	60,375,420,928
[6027]	26/08/10	2,430	2,495	2,389	2,426	+38.0	+1.59	140,900	55,271,989,248
[6027]	26/08/07	2,408	2,435	2,362	2,388	+30.0	+1.27	61,800	54,406,230,016
[6027]	26/08/06	2,340	2,413	2,340	2,358	-32.0	-1.34	60,500	53,722,734,592
[6027]	26/08/05	2,318	2,391	2,305	2,390	+100.0	+4.37	49,800	54,451,793,920
[6027]	26/08/04	2,271	2,320	2,255	2,290	+13.0	+0.57	51,100	52,173,475,840
[6027]	26/08/03	2,362	2,362	2,277	2,277	-35.0	-1.51	48,900	51,877,298,176
[6027]	26/07/31	2,291	2,357	2,291	2,312	-15.0	-0.64	39,200	52,674,707,456
[6027]	26/07/30	2,267	2,358	2,253	2,327	+60.0	+2.65	75,500	53,016,457,216
[6027]	26/07/29	2,295	2,300	2,211	2,267	-14.0	-0.61	120,500	51,649,466,368
[6027]	26/07/28	2,349	2,353	2,268	2,281	-35.0	-1.51	82,100	51,968,430,080
[6027]	26/07/27	2,217	2,328	2,204	2,316	+117.0	+5.32	92,800	52,765,839,360
[6027]	26/07/24	2,220	2,220	2,169	2,199	-34.0	-1.52	69,400	50,100,207,616
[6027]	26/07/23	2,285	2,286	2,203	2,233	-54.0	-2.36	81,600	50,874,834,944
[6027]	26/07/22	2,313	2,345	2,286	2,287	-26.0	-1.12	47,900	52,105,129,984
[6027]	26/07/21	2,393	2,406	2,307	2,313	-77.0	-3.22	59,100	52,697,489,408
[6027]	26/07/17	2,360	2,404	2,356	2,390	+2	+0.08	118,800	-
[6027]	26/07/16	2,391	2,427	2,381	2,388	-3	-0.13	39,600	-
[6027]	26/07/15	2,366	2,423	2,360	2,391	-19	-0.79	21,400	-
[6027]	26/07/14	2,361	2,420	2,350	2,410	+52	+2.21	88,100	-
[6027]	26/07/13	2,424	2,424	2,351	2,358	-16	-0.67	28,500	-
[6027]	26/07/10	2,390	2,435	2,372	2,374	+34	+1.45	64,500	-
[6027]	26/07/09	2,380	2,408	2,340	2,340	-93	-3.82	62,500	-
[6027]	26/07/08	2,430	2,450	2,411	2,433	+22	+0.91	42,000	-
[6027]	26/07/07	2,409	2,457	2,406	2,411	+2	+0.08	38,100	-
[6027]	26/07/06	2,394	2,425	2,370	2,409	+19	+0.79	44,200	-
[6027]	26/07/03	2,482	2,482	2,370	2,390	-61	-2.49	77,700	-
[6027]	26/07/02	2,400	2,498	2,362	2,451	+48	+2.00	162,300	-
[6027]	26/07/01	2,314	2,410	2,293	2,403	+139	+6.14	168,800	-
[6027]	26/06/30	2,230	2,267	2,205	2,264	-1	-0.04	68,400	-
[6027]	26/06/29	2,059	2,265	2,057	2,265	+215	+10.49	165,100	-
[6027]	26/06/26	2,002	2,053	2,000	2,050	+41	+2.04	78,000	-
[6027]	26/06/25	2,094	2,098	1,998	2,009	-56	-2.71	208,300	-
[6027]	26/06/24	2,090	2,104	2,062	2,065	-22	-1.05	82,300	-
[6027]	26/06/23	2,220	2,220	2,086	2,087	-109	-4.96	138,100	-
[6027]	26/06/22	2,200	2,232	2,180	2,196	-40	-1.79	86,400	-
[6027]	26/06/19	2,130	2,236	2,115	2,236	+106	+4.98	104,700	-
[6027]	26/06/18	2,125	2,149	2,120	2,130	-4	-0.19	80,500	-
[6027]	26/06/17	2,110	2,174	2,097	2,134	+29	+1.38	110,400	-
[6027]	26/06/16	2,083	2,130	2,083	2,105	+24	+1.15	91,300	-
[6027]	26/06/15	2,139	2,157	2,080	2,081	-25	-1.19	164,500	-
[6027]	26/06/12	2,192	2,192	2,105	2,106	-3	-0.14	115,300	-
[6027]	26/06/11	2,145	2,154	2,104	2,109	-62	-2.86	99,100	-
[6027]	26/06/10	2,190	2,192	2,143	2,171	-19	-0.87	89,100	-
[6027]	26/06/09	2,217	2,218	2,173	2,190	-20	-0.90	94,500	-
[6027]	26/06/08	2,224	2,258	2,200	2,210	-79	-3.45	104,500	-
[6027]	26/06/05	2,276	2,307	2,249	2,289	+63	+2.83	80,900	-
[6027]	26/06/04	2,250	2,262	2,212	2,226	-49	-2.15	106,700	-
[6027]	26/06/03	2,285	2,295	2,235	2,275	-34	-1.47	114,200	-
[6027]	26/06/02	2,352	2,384	2,305	2,309	-75	-3.15	119,200	-
[6027]	26/06/01	2,506	2,550	2,374	2,384	-22	-0.91	112,500	-
[6027]	26/05/29	2,436	2,460	2,406	2,406	-30	-1.23	67,700	-
[6027]	26/05/28	2,460	2,461	2,394	2,436	-26	-1.06	98,800	-
[6027]	26/05/27	2,497	2,501	2,430	2,462	-35	-1.40	101,400	-
[6027]	26/05/26	2,549	2,575	2,475	2,497	-69	-2.69	100,700	-
[6027]	26/05/25	2,550	2,578	2,486	2,566	+18	+0.71	84,400	-
[6027]	26/05/22	2,555	2,590	2,539	2,548	-18	-0.70	68,500	-
[6027]	26/05/21	2,580	2,615	2,554	2,566	-9	-0.35	42,600	-
[6027]	26/05/20	2,766	2,766	2,562	2,575	-191	-6.91	119,700	-
[6027]	26/05/19	2,769	2,836	2,733	2,766	-3	-0.11	101,500	-
[6027]	26/05/18	2,715	2,798	2,667	2,769	+59	+2.18	160,200	-
[6027]	26/05/15	2,745	2,745	2,623	2,710	-41	-1.49	147,300	-
[6027]	26/05/14	2,700	2,777	2,598	2,751	+13	+0.47	202,000	-
[6027]	26/05/13	2,643	2,750	2,643	2,738	+67	+2.51	113,900	-
[6027]	26/05/12	2,726	2,726	2,657	2,671	-64	-2.34	49,300	-
[6027]	26/05/11	2,762	2,788	2,731	2,735	+15	+0.55	77,300	-
[6027]	26/05/08	2,676	2,758	2,646	2,720	+44	+1.64	88,300	-
[6027]	26/05/07	2,550	2,677	2,550	2,676	+156	+6.19	105,900	-
[6027]	26/05/01	2,494	2,528	2,470	2,520	+57	+2.31	51,000	-
[6027]	26/04/30	2,500	2,500	2,461	2,463	-24	-0.97	45,300	-
[6027]	26/04/28	2,420	2,499	2,412	2,487	+41	+1.68	258,800	-
[6027]	26/04/27	2,493	2,494	2,410	2,446	-79	-3.13	142,000	-
[6027]	26/04/24	2,541	2,552	2,500	2,525	-54	-2.09	87,600	-
[6027]	26/04/23	2,611	2,617	2,560	2,579	-14	-0.54	51,900	-
[6027]	26/04/22	2,595	2,630	2,580	2,593	+9	+0.35	60,300	-
[6027]	26/04/21	2,609	2,609	2,557	2,584	+4	+0.16	51,000	-
[6027]	26/04/20	2,570	2,586	2,558	2,580	-3	-0.12	55,400	-
[6027]	26/04/17	2,610	2,653	2,570	2,583	-52	-1.97	106,900	-
[6027]	26/04/16	2,745	2,750	2,635	2,635	-99	-3.62	137,700	-
[6027]	26/04/15	2,609	2,734	2,609	2,734	+156	+6.05	161,500	-
[6027]	26/04/14	2,599	2,625	2,573	2,578	+13	+0.51	108,800	-
[6027]	26/04/13	2,495	2,578	2,480	2,565	0	0.00	101,800	-
[6027]	26/04/10	2,777	2,795	2,565	2,565	-232	-8.29	260,600	-
[6027]	26/04/09	2,789	2,842	2,731	2,797	-142	-4.83	280,300	-
[6027]	26/04/08	2,920	2,958	2,899	2,939	+44	+1.52	109,800	-
[6027]	26/04/07	2,858	2,911	2,848	2,895	+31	+1.08	41,400	-
[6027]	26/04/06	2,845	2,885	2,832	2,864	+29	+1.02	58,100	-
[6027]	26/04/03	2,866	2,889	2,835	2,835	-31	-1.08	109,000	-
[6027]	26/04/02	2,895	2,938	2,856	2,866	-28	-0.97	101,100	-
[6027]	26/04/01	2,950	2,955	2,868	2,894	+79	+2.81	77,400	-
[6027]	26/03/31	2,834	2,873	2,791	2,815	+8	+0.29	82,600	-
[6027]	26/03/30	2,794	2,845	2,753	2,807	-87	-3.01	112,900	-
[6027]	26/03/27	2,930	2,987	2,889	2,894	-5	-0.17	159,100	-
[6027]	26/03/26	2,870	2,904	2,850	2,899	+29	+1.01	73,600	-
[6027]	26/03/25	2,836	2,889	2,836	2,870	+55	+1.95	74,000	-
[6027]	26/03/24	2,834	2,860	2,792	2,815	+52	+1.88	80,800	-
[6027]	26/03/23	2,750	2,790	2,750	2,763	-87	-3.05	49,000	-
[6027]	26/03/19	2,769	2,850	2,762	2,850	0	0.00	88,400	-
[6027]	26/03/18	2,780	2,850	2,780	2,850	+70	+2.52	66,000	-
[6027]	26/03/17	2,803	2,813	2,780	2,780	-7	-0.25	31,100	-
[6027]	26/03/16	2,764	2,820	2,763	2,787	+22	+0.80	94,800	-
[6027]	26/03/13	2,716	2,800	2,716	2,765	-1	-0.04	60,100	-
[6027]	26/03/12	2,822	2,863	2,739	2,766	-69	-2.43	104,900	-
[6027]	26/03/11	2,850	2,865	2,815	2,835	-2	-0.07	176,200	-
[6027]	26/03/10	2,809	2,837	2,723	2,837	+28	+1.00	192,900	-
[6027]	26/03/09	2,752	2,835	2,726	2,809	+8	+0.29	490,800	-
[6027]	26/03/06	2,650	2,809	2,643	2,801	+224	+8.69	595,500	-
[6027]	26/03/05	2,511	2,690	2,511	2,577	+166	+6.89	375,700	-
[6027]	26/03/04	2,500	2,522	2,402	2,411	-44	-1.79	164,100	-
[6027]	26/03/03	2,533	2,538	2,453	2,455	+11	+0.45	284,600	-
[6027]	26/03/02	2,428	2,459	2,365	2,444	+5	+0.21	179,200	-
[6027]	26/02/27	2,500	2,535	2,438	2,439	-111	-4.35	338,700	-
[6027]	26/02/26	2,344	2,550	2,327	2,550	+245	+10.63	353,500	-
[6027]	26/02/25	2,330	2,340	2,274	2,305	+18	+0.79	128,700	-
[6027]	26/02/24	2,260	2,307	2,250	2,287	-20	-0.87	109,400	-
[6027]	26/02/20	2,298	2,321	2,290	2,307	-5	-0.22	98,900	-
[6027]	26/02/19	2,335	2,346	2,260	2,312	+27	+1.18	211,700	-
[6027]	26/02/18	2,355	2,361	2,272	2,285	-66	-2.81	274,100	-
[6027]	26/02/17	2,432	2,432	2,330	2,351	-72	-2.97	235,100	-
[6027]	26/02/16	2,433	2,456	2,395	2,423	-12	-0.49	282,500	-
[6027]	26/02/13	2,585	2,588	2,435	2,435	-240	-8.97	447,600	-
[6027]	26/02/12	2,599	2,677	2,590	2,675	+80	+3.08	308,000	-
[6027]	26/02/10	2,555	2,595	2,529	2,595	+76	+3.02	167,600	-
[6027]	26/02/09	2,530	2,542	2,480	2,519	+19	+0.76	192,900	-
[6027]	26/02/06	2,491	2,508	2,410	2,500	-25	-0.99	270,800	-
[6027]	26/02/05	2,570	2,596	2,500	2,525	-19	-0.75	358,700	-
[6027]	26/02/04	2,690	2,723	2,544	2,544	-346	-11.97	717,600	-
[6027]	26/02/03	2,878	2,914	2,854	2,890	+15	+0.52	161,300	-
[6027]	26/02/02	2,948	2,957	2,845	2,875	-27	-0.93	167,000	-
[6027]	26/01/30	2,940	2,960	2,889	2,902	-108	-3.59	254,700	-
[6027]	26/01/29	2,950	3,010	2,895	3,010	+71	+2.42	989,900	-
[6027]	26/01/28	3,000	3,005	2,922	2,939	-96	-3.16	183,700	-
[6027]	26/01/27	3,015	3,095	2,970	3,035	+44	+1.47	112,300	-
[6027]	26/01/26	3,000	3,020	2,965	2,991	-49	-1.61	142,100	-
[6027]	26/01/23	3,035	3,045	3,000	3,040	+40	+1.33	85,600	-
[6027]	26/01/22	3,125	3,140	2,985	3,000	-65	-2.12	190,000	-
[6027]	26/01/21	3,100	3,150	3,015	3,065	-155	-4.81	322,700	-
[6027]	26/01/20	3,370	3,385	3,215	3,220	-155	-4.59	121,200	-
[6027]	26/01/19	3,450	3,450	3,345	3,375	-5	-0.15	138,200	-
[6027]	26/01/16	3,440	3,470	3,355	3,380	-20	-0.59	149,100	-
[6027]	26/01/15	3,305	3,490	3,300	3,400	+120	+3.66	234,500	-
[6027]	26/01/14	3,280	3,325	3,260	3,280	+35	+1.08	99,200	-
[6027]	26/01/13	3,305	3,360	3,235	3,245	-25	-0.76	130,500	-
[6027]	26/01/09	3,325	3,330	3,230	3,270	-35	-1.06	93,800	-
[6027]	26/01/08	3,215	3,330	3,210	3,305	+65	+2.01	150,200	-
[6027]	26/01/07	3,150	3,260	3,130	3,240	+70	+2.21	154,900	-
[6027]	26/01/06	3,115	3,170	3,115	3,170	+65	+2.09	85,700	-
[6027]	26/01/05	3,200	3,200	3,075	3,105	-45	-1.43	98,500	-
[6027]	25/12/30	3,250	3,250	3,135	3,150	-100	-3.08	110,000	-
[6027]	25/12/29	3,200	3,285	3,160	3,250	+65	+2.04	188,100	-
[6027]	25/12/26	3,110	3,185	3,100	3,185	+100	+3.24	144,700	-
[6027]	25/12/25	3,030	3,155	3,000	3,085	+85	+2.83	165,000	-
[6027]	25/12/24	2,970	3,035	2,954	3,000	+30	+1.01	87,700	-
[6027]	25/12/23	2,939	2,970	2,931	2,970	+53	+1.82	75,400	-
[6027]	25/12/22	3,025	3,030	2,914	2,917	-77	-2.57	133,800	-
[6027]	25/12/19	2,953	3,025	2,921	2,994	+10	+0.34	111,600	-
[6027]	25/12/18	3,020	3,040	2,965	2,984	-36	-1.19	95,100	-
[6027]	25/12/17	3,065	3,075	2,984	3,020	-20	-0.66	104,400	-
[6027]	25/12/16	3,080	3,105	3,040	3,040	-55	-1.78	62,700	-
[6027]	25/12/15	2,999	3,130	2,991	3,095	+85	+2.82	141,500	-
[6027]	25/12/12	3,000	3,030	2,965	3,010	-10	-0.33	121,300	-
[6027]	25/12/11	3,065	3,075	2,986	3,020	-35	-1.15	91,700	-
[6027]	25/12/10	3,055	3,070	3,010	3,055	-5	-0.16	82,900	-
[6027]	25/12/09	3,110	3,125	3,005	3,060	-50	-1.61	132,000	-
[6027]	25/12/08	3,130	3,200	3,050	3,110	-25	-0.80	239,600	-
[6027]	25/12/05	3,015	3,275	3,005	3,135	+139	+4.64	546,300	-
[6027]	25/12/04	2,893	2,998	2,880	2,996	+73	+2.50	247,000	-
[6027]	25/12/03	2,813	2,938	2,782	2,923	+113	+4.02	212,800	-
[6027]	25/12/02	2,914	2,958	2,798	2,810	-126	-4.29	271,900	-
[6027]	25/12/01	2,993	3,030	2,932	2,936	-7	-0.24	362,400	-
[6027]	25/11/28	2,888	2,977	2,867	2,943	+205	+7.49	687,500	-
[6027]	25/11/27	2,776	2,803	2,735	2,738	-39	-1.40	119,200	-
[6027]	25/11/26	2,788	2,808	2,760	2,777	+7	+0.25	103,400	-
[6027]	25/11/25	2,877	2,878	2,752	2,770	-110	-3.82	169,700	-
[6027]	25/11/21	2,800	2,880	2,800	2,880	+69	+2.45	93,600	-
[6027]	25/11/20	2,815	2,864	2,804	2,811	+15	+0.54	64,100	-
[6027]	25/11/19	2,781	2,838	2,750	2,796	+9	+0.32	76,200	-
[6027]	25/11/18	2,810	2,835	2,778	2,787	-62	-2.18	137,100	-
[6027]	25/11/17	2,871	2,889	2,818	2,849	-42	-1.45	167,300	-
[6027]	25/11/14	2,935	2,977	2,877	2,891	-164	-5.37	291,500	-
[6027]	25/11/13	2,865	3,085	2,861	3,055	+20	+0.66	496,500	-
[6027]	25/11/12	3,015	3,085	2,985	3,035	+47	+1.57	305,600	-
[6027]	25/11/11	2,997	3,015	2,947	2,988	+41	+1.39	161,200	-
[6027]	25/11/10	2,906	2,947	2,889	2,947	+56	+1.94	82,400	-
[6027]	25/11/07	2,890	2,961	2,856	2,891	-10	-0.34	137,200	-
[6027]	25/11/06	2,915	2,958	2,885	2,901	+12	+0.42	122,700	-
[6027]	25/11/05	2,913	2,922	2,831	2,889	-61	-2.07	177,700	-
[6027]	25/11/04	3,005	3,030	2,950	2,950	-100	-3.28	119,800	-
[6027]	25/10/31	2,997	3,050	2,976	3,050	+100	+3.39	120,900	-
[6027]	25/10/30	2,889	2,979	2,862	2,950	+56	+1.94	276,300	-
[6027]	25/10/29	3,060	3,080	2,873	2,894	-186	-6.04	233,500	-
[6027]	25/10/28	3,145	3,145	3,045	3,080	-65	-2.07	64,400	-
[6027]	25/10/27	3,140	3,175	3,105	3,145	+40	+1.29	70,200	-
[6027]	25/10/24	3,140	3,175	3,100	3,105	-85	-2.66	106,800	-
[6027]	25/10/23	3,215	3,230	3,145	3,190	-55	-1.69	106,300	-
[6027]	25/10/22	3,205	3,250	3,170	3,245	+65	+2.04	127,100	-
[6027]	25/10/21	3,145	3,205	3,140	3,180	+35	+1.11	88,900	-
[6027]	25/10/20	3,080	3,180	3,060	3,145	+110	+3.62	156,500	-
[6027]	25/10/17	3,040	3,060	3,025	3,035	+5	+0.17	109,900	-
[6027]	25/10/16	3,000	3,080	3,000	3,030	+80	+2.71	141,600	-
[6027]	25/10/15	2,907	2,984	2,907	2,950	+16	+0.55	155,400	-
[6027]	25/10/14	2,900	2,968	2,877	2,934	-86	-2.85	212,600	-
[6027]	25/10/10	2,985	3,035	2,984	3,020	+24	+0.80	132,600	-
[6027]	25/10/09	3,035	3,095	2,986	2,996	-79	-2.57	138,500	-
[6027]	25/10/08	3,035	3,090	3,015	3,075	+40	+1.32	105,400	-
[6027]	25/10/07	3,070	3,070	3,005	3,035	-5	-0.16	118,400	-
[6027]	25/10/06	3,100	3,110	3,030	3,040	-5	-0.16	147,200	-
[6027]	25/10/03	3,050	3,100	3,025	3,045	0	0.00	94,800	-
[6027]	25/10/02	3,115	3,160	3,030	3,045	-25	-0.81	150,900	-
[6027]	25/10/01	3,110	3,110	3,030	3,070	-70	-2.23	142,600	-
[6027]	25/09/30	3,230	3,230	3,140	3,140	-90	-2.79	126,300	-
[6027]	25/09/29	3,340	3,370	3,225	3,230	-80	-2.42	160,300	-
[6027]	25/09/26	3,240	3,380	3,220	3,310	+75	+2.32	234,200	-
[6027]	25/09/25	3,260	3,300	3,220	3,235	-25	-0.77	140,900	-
[6027]	25/09/24	3,360	3,360	3,260	3,260	-160	-4.68	149,800	-
[6027]	25/09/22	3,430	3,470	3,410	3,420	+50	+1.48	90,900	-
[6027]	25/09/19	3,415	3,440	3,310	3,370	-5	-0.15	152,300	-
[6027]	25/09/18	3,410	3,430	3,360	3,375	-55	-1.60	131,100	-
[6027]	25/09/17	3,500	3,515	3,415	3,430	-50	-1.44	120,500	-
[6027]	25/09/16	3,550	3,565	3,460	3,480	-130	-3.60	180,400	-
[6027]	25/09/12	3,730	3,730	3,570	3,610	-70	-1.90	133,200	-
[6027]	25/09/11	3,755	3,760	3,600	3,680	-40	-1.08	163,700	-
[6027]	25/09/10	3,615	3,735	3,560	3,720	+160	+4.49	287,700	-
[6027]	25/09/09	3,770	3,775	3,515	3,560	-190	-5.07	285,700	-
[6027]	25/09/08	3,705	3,775	3,650	3,750	+25	+0.67	246,600	-
[6027]	25/09/05	3,610	3,765	3,580	3,725	+100	+2.76	219,100	-