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
[6030]	26/10/29	1,460	1,499	1,460	1,490	+32.0	+2.19	5,100	10,694,291,456
[6030]	26/10/28	1,474	1,484	1,458	1,458	-4.0	-0.27	4,300	10,464,615,424
[6030]	26/10/27	1,472	1,487	1,456	1,462	-10.0	-0.68	7,600	10,493,325,312
[6030]	26/10/26	1,464	1,524	1,455	1,472	+15.0	+1.03	14,800	10,565,098,496
[6030]	26/10/23	1,519	1,519	1,457	1,457	-43.0	-2.87	15,900	10,457,438,208
[6030]	26/10/22	1,536	1,577	1,500	1,500	-18.0	-1.19	15,700	10,766,065,664
[6030]	26/10/21	1,490	1,523	1,485	1,518	+33.0	+2.22	7,500	10,895,258,624
[6030]	26/10/20	1,557	1,557	1,485	1,485	-46.0	-3.00	11,400	10,658,404,352
[6030]	26/10/19	1,510	1,561	1,476	1,531	+22.0	+1.46	20,700	10,988,564,480
[6030]	26/10/16	1,498	1,527	1,494	1,509	+4.0	+0.27	5,500	10,830,661,632
[6030]	26/10/15	1,488	1,515	1,488	1,505	+17.0	+1.14	12,800	10,801,952,768
[6030]	26/10/14	1,520	1,520	1,475	1,488	-16.0	-1.06	9,800	10,679,937,024
[6030]	26/10/13	1,470	1,523	1,457	1,504	+44.0	+3.01	31,300	10,794,774,528
[6030]	26/10/09	1,478	1,565	1,424	1,460	-20.0	-1.35	73,800	10,478,970,880
[6030]	26/10/08	1,478	1,500	1,478	1,480	-36.0	-2.37	9,000	10,622,518,272
[6030]	26/10/07	1,542	1,542	1,472	1,516	-27.0	-1.75	34,300	10,880,903,168
[6030]	26/10/06	1,484	1,543	1,481	1,543	+61.0	+4.12	25,500	11,074,693,120
[6030]	26/10/05	1,541	1,550	1,482	1,482	-59.0	-3.83	30,400	10,636,872,704
[6030]	26/10/02	1,602	1,604	1,533	1,541	-73.0	-4.52	38,400	11,060,337,664
[6030]	26/10/01	1,659	1,659	1,613	1,614	-36.0	-2.18	11,800	11,584,286,720
[6030]	26/09/30	1,636	1,670	1,621	1,650	-17.0	-1.02	17,200	11,842,671,616
[6030]	26/09/29	1,643	1,682	1,637	1,667	+24.0	+1.46	13,800	11,964,687,360
[6030]	26/09/28	1,720	1,720	1,629	1,643	-74.0	-4.31	19,000	11,792,430,080
[6030]	26/09/25	1,848	1,848	1,716	1,717	-73.0	-4.08	21,500	12,323,556,352
[6030]	26/09/24	1,789	1,810	1,760	1,790	0	+0.00	16,200	12,847,504,384
[6030]	26/09/18	1,751	1,799	1,740	1,790	+39.0	+2.23	6,000	12,847,504,384
[6030]	26/09/17	1,780	1,802	1,751	1,751	-69.0	-3.79	15,700	12,567,586,816
[6030]	26/09/16	1,845	1,864	1,820	1,820	-10.0	-0.55	18,100	13,062,825,984
[6030]	26/09/15	1,780	1,830	1,741	1,830	+50.0	+2.81	19,300	13,134,600,192
[6030]	26/09/14	1,651	1,789	1,651	1,780	+136.0	+8.27	33,000	12,775,731,200
[6030]	26/09/11	1,682	1,684	1,640	1,644	-62.0	-3.63	14,600	11,799,607,296
[6030]	26/09/10	1,689	1,716	1,662	1,706	+41.0	+2.46	16,100	12,244,604,928
[6030]	26/09/09	1,660	1,674	1,650	1,665	-5.0	-0.30	3,900	11,950,332,928
[6030]	26/09/08	1,681	1,695	1,650	1,670	+4.0	+0.24	14,300	11,986,220,032
[6030]	26/09/07	1,605	1,666	1,605	1,666	+65.0	+4.06	19,700	11,957,510,144
[6030]	26/09/04	1,610	1,632	1,601	1,601	+21.0	+1.33	9,800	11,490,980,864
[6030]	26/09/03	1,590	1,616	1,580	1,580	+4.0	+0.25	8,800	11,340,255,232
[6030]	26/09/02	1,585	1,585	1,568	1,576	-8.0	-0.51	6,900	11,311,546,368
[6030]	26/09/01	1,602	1,620	1,584	1,584	-37.0	-2.28	6,900	11,368,965,120
[6030]	26/08/31	1,634	1,638	1,618	1,621	-17.0	-1.04	7,600	11,634,528,256
[6030]	26/08/28	1,520	1,648	1,516	1,638	+144.0	+9.64	50,900	11,756,544,000
[6030]	26/08/27	1,490	1,496	1,470	1,494	+10.0	+0.67	12,200	10,723,001,344
[6030]	26/08/26	1,496	1,496	1,464	1,484	+17.0	+1.16	3,700	10,651,227,136
[6030]	26/08/25	1,501	1,501	1,467	1,467	-33.0	-2.20	9,100	10,529,212,416
[6030]	26/08/24	1,514	1,529	1,500	1,500	0	+0.00	8,700	10,766,065,664
[6030]	26/08/21	1,483	1,500	1,483	1,500	+3.0	+0.20	4,300	10,766,065,664
[6030]	26/08/20	1,492	1,510	1,472	1,497	+8.0	+0.54	14,000	10,744,532,992
[6030]	26/08/19	1,475	1,509	1,456	1,489	+8.0	+0.54	19,600	10,687,114,240
[6030]	26/08/18	1,491	1,500	1,480	1,481	-19.0	-1.27	11,700	10,629,695,488
[6030]	26/08/17	1,492	1,520	1,482	1,500	+10.0	+0.67	22,200	10,766,065,664
[6030]	26/08/14	1,609	1,609	1,482	1,490	-159.0	-9.64	59,500	10,694,291,456
[6030]	26/08/13	1,614	1,650	1,579	1,649	+19.0	+1.17	16,300	11,835,494,400
[6030]	26/08/12	1,547	1,630	1,547	1,630	+80.0	+5.16	17,500	11,699,124,224
[6030]	26/08/10	1,490	1,550	1,477	1,550	+90.0	+6.16	5,800	11,124,934,656
[6030]	26/08/07	1,450	1,467	1,450	1,460	+5.0	+0.34	1,200	10,478,970,880
[6030]	26/08/06	1,445	1,486	1,445	1,455	-4.0	-0.27	3,300	10,443,083,776
[6030]	26/08/05	1,458	1,484	1,430	1,459	+23.0	+1.60	9,600	10,471,792,640
[6030]	26/08/04	1,533	1,533	1,436	1,436	-86.0	-5.65	9,800	10,306,713,600
[6030]	26/08/03	1,500	1,522	1,460	1,522	+27.0	+1.81	5,900	10,923,967,488
[6030]	26/07/31	1,535	1,535	1,493	1,495	-20.0	-1.32	5,500	10,730,178,560
[6030]	26/07/30	1,500	1,515	1,495	1,515	-1.0	-0.07	2,600	10,873,725,952
[6030]	26/07/29	1,483	1,530	1,469	1,516	+46.0	+3.13	8,100	10,880,903,168
[6030]	26/07/28	1,533	1,533	1,470	1,470	-62.0	-4.05	5,100	10,550,744,064
[6030]	26/07/27	1,509	1,533	1,506	1,532	+35.0	+2.34	5,700	10,995,741,696
[6030]	26/07/24	1,481	1,508	1,459	1,497	0	+0.00	7,300	10,744,532,992
[6030]	26/07/23	1,469	1,503	1,469	1,497	-1.0	-0.07	9,000	10,744,532,992
[6030]	26/07/22	1,510	1,510	1,457	1,498	+23.0	+1.56	9,700	10,751,711,232
[6030]	26/07/21	1,524	1,524	1,475	1,475	-19.0	-1.27	4,200	10,586,631,168
[6030]	26/07/17	1,500	1,530	1,445	1,494	+9	+0.61	17,300	-
[6030]	26/07/16	1,510	1,559	1,485	1,485	-44	-2.88	12,900	-
[6030]	26/07/15	1,522	1,556	1,519	1,529	+29	+1.93	13,100	-
[6030]	26/07/14	1,529	1,529	1,480	1,500	-20	-1.32	9,900	-
[6030]	26/07/13	1,443	1,522	1,440	1,520	+83	+5.78	19,900	-
[6030]	26/07/10	1,450	1,465	1,407	1,437	-21	-1.44	4,000	-
[6030]	26/07/09	1,379	1,463	1,372	1,458	+79	+5.73	19,100	-
[6030]	26/07/08	1,375	1,393	1,350	1,379	+1	+0.07	11,200	-
[6030]	26/07/07	1,429	1,429	1,342	1,378	-44	-3.09	7,400	-
[6030]	26/07/06	1,401	1,437	1,388	1,422	+16	+1.14	7,500	-
[6030]	26/07/03	1,393	1,429	1,388	1,406	-17	-1.19	9,400	-
[6030]	26/07/02	1,355	1,436	1,347	1,423	+39	+2.82	23,500	-
[6030]	26/07/01	1,374	1,384	1,336	1,384	+11	+0.80	14,600	-
[6030]	26/06/30	1,387	1,431	1,355	1,373	-35	-2.49	20,200	-
[6030]	26/06/29	1,336	1,437	1,334	1,408	+84	+6.34	33,300	-
[6030]	26/06/26	1,248	1,365	1,228	1,324	+96	+7.82	49,100	-
[6030]	26/06/25	1,185	1,283	1,185	1,228	+73	+6.32	33,700	-
[6030]	26/06/24	1,147	1,171	1,144	1,155	+3	+0.26	6,400	-
[6030]	26/06/23	1,194	1,194	1,146	1,152	-41	-3.44	8,500	-
[6030]	26/06/22	1,140	1,304	1,140	1,193	+53	+4.65	32,400	-
[6030]	26/06/19	1,155	1,185	1,140	1,140	-28	-2.40	20,000	-
[6030]	26/06/18	1,221	1,221	1,143	1,168	-53	-4.34	29,900	-
[6030]	26/06/17	1,208	1,232	1,207	1,221	+1	+0.08	2,800	-
[6030]	26/06/16	1,229	1,245	1,193	1,220	+4	+0.33	15,800	-
[6030]	26/06/15	1,180	1,227	1,180	1,216	+45	+3.84	10,200	-
[6030]	26/06/12	1,190	1,193	1,155	1,171	+11	+0.95	4,700	-
[6030]	26/06/11	1,190	1,190	1,160	1,160	-41	-3.41	12,300	-
[6030]	26/06/10	1,190	1,201	1,182	1,201	+9	+0.76	3,800	-
[6030]	26/06/09	1,230	1,231	1,192	1,192	-24	-1.97	8,400	-
[6030]	26/06/08	1,257	1,279	1,212	1,216	-71	-5.52	21,200	-
[6030]	26/06/05	1,232	1,300	1,232	1,287	+35	+2.80	12,100	-
[6030]	26/06/04	1,277	1,277	1,230	1,252	-7	-0.56	7,200	-
[6030]	26/06/03	1,300	1,300	1,240	1,259	-27	-2.10	16,000	-
[6030]	26/06/02	1,275	1,286	1,234	1,286	+31	+2.47	16,500	-
[6030]	26/06/01	1,273	1,318	1,255	1,255	-8	-0.63	5,200	-
[6030]	26/05/29	1,262	1,300	1,262	1,263	-7	-0.55	3,400	-
[6030]	26/05/28	1,254	1,304	1,254	1,270	+9	+0.71	5,900	-
[6030]	26/05/27	1,254	1,292	1,228	1,261	+7	+0.56	6,300	-
[6030]	26/05/26	1,257	1,317	1,234	1,254	-16	-1.26	11,000	-
[6030]	26/05/25	1,305	1,306	1,252	1,270	-30	-2.31	15,800	-
[6030]	26/05/22	1,269	1,332	1,269	1,300	+32.0	+2.52	12,600	-
[6030]	26/05/21	1,276	1,294	1,237	1,268	+22.0	+1.77	21,000	-
[6030]	26/05/20	1,292	1,322	1,231	1,246	-46.0	-3.56	38,700	-
[6030]	26/05/19	1,286	1,343	1,267	1,292	+26.0	+2.05	41,000	-
[6030]	26/05/18	1,304	1,304	1,243	1,266	-8.0	-0.63	28,200	-
[6030]	26/05/15	1,319	1,349	1,263	1,274	-57.0	-4.28	27,200	-
[6030]	26/05/14	1,505	1,511	1,320	1,331	-192.0	-12.61	70,800	-
[6030]	26/05/13	1,548	1,563	1,513	1,523	-12.0	-0.78	30,500	-
[6030]	26/05/12	1,560	1,586	1,533	1,535	-32.0	-2.04	10,900	-
[6030]	26/05/11	1,612	1,612	1,556	1,567	-9.0	-0.57	12,700	-
[6030]	26/05/08	1,550	1,620	1,548	1,576	+18.0	+1.16	17,100	-
[6030]	26/05/07	1,540	1,570	1,530	1,558	+18.0	+1.17	19,200	-
[6030]	26/05/01	1,552	1,562	1,540	1,540	-17.0	-1.09	12,800	-
[6030]	26/04/30	1,611	1,611	1,542	1,557	-55.0	-3.41	30,600	-
[6030]	26/04/28	1,632	1,632	1,605	1,612	-39.0	-2.36	6,300	-
[6030]	26/04/27	1,657	1,661	1,615	1,651	+31	+1.91	7,300	-
[6030]	26/04/24	1,645	1,651	1,620	1,620	-25	-1.52	11,700	-
[6030]	26/04/23	1,688	1,688	1,645	1,645	-52	-3.06	13,500	-
[6030]	26/04/22	1,706	1,730	1,690	1,697	-9	-0.53	7,900	-
[6030]	26/04/21	1,711	1,740	1,702	1,706	+6	+0.35	4,900	-
[6030]	26/04/20	1,716	1,720	1,697	1,700	-1	-0.06	6,200	-
[6030]	26/04/17	1,721	1,745	1,701	1,701	-20	-1.16	4,800	-
[6030]	26/04/16	1,728	1,749	1,718	1,721	0	0.00	7,700	-
[6030]	26/04/15	1,701	1,728	1,701	1,721	+21	+1.24	7,500	-
[6030]	26/04/14	1,701	1,719	1,690	1,700	+10	+0.59	6,500	-
[6030]	26/04/13	1,713	1,721	1,679	1,690	-53	-3.04	8,200	-
[6030]	26/04/10	1,750	1,750	1,712	1,743	-15	-0.85	6,200	-
[6030]	26/04/09	1,789	1,810	1,752	1,758	-31	-1.73	16,800	-
[6030]	26/04/08	1,750	1,792	1,750	1,789	+74	+4.31	14,500	-
[6030]	26/04/07	1,714	1,764	1,714	1,715	+1	+0.06	8,300	-
[6030]	26/04/06	1,698	1,730	1,698	1,714	+16	+0.94	6,800	-
[6030]	26/04/03	1,703	1,759	1,698	1,698	-4	-0.24	8,900	-
[6030]	26/04/02	1,716	1,768	1,690	1,702	-13	-0.76	15,600	-
[6030]	26/04/01	1,630	1,724	1,630	1,715	+104	+6.46	18,800	-
[6030]	26/03/31	1,626	1,654	1,610	1,611	-26	-1.59	9,500	-
[6030]	26/03/30	1,680	1,680	1,629	1,637	-81	-4.71	23,400	-
[6030]	26/03/27	1,713	1,726	1,688	1,718	-4	-0.23	10,600	-
[6030]	26/03/26	1,697	1,722	1,684	1,722	+29	+1.71	15,900	-
[6030]	26/03/25	1,792	1,792	1,692	1,693	-59	-3.37	15,700	-
[6030]	26/03/24	1,737	1,757	1,714	1,752	+55	+3.24	20,400	-
[6030]	26/03/23	1,740	1,740	1,672	1,697	-43	-2.47	31,200	-
[6030]	26/03/19	1,820	1,820	1,729	1,740	-87	-4.76	15,500	-
[6030]	26/03/18	1,748	1,827	1,748	1,827	+82	+4.70	9,400	-
[6030]	26/03/17	1,765	1,798	1,736	1,745	-4	-0.23	19,400	-
[6030]	26/03/16	1,750	1,765	1,714	1,749	-27	-1.52	19,600	-
[6030]	26/03/13	1,758	1,779	1,754	1,776	-11	-0.62	15,800	-
[6030]	26/03/12	1,817	1,817	1,755	1,787	-38	-2.08	63,400	-
[6030]	26/03/11	1,846	1,858	1,823	1,825	+12	+0.66	18,100	-
[6030]	26/03/10	1,739	1,830	1,720	1,813	+91	+5.28	60,800	-
[6030]	26/03/09	1,758	1,760	1,688	1,722	-88	-4.86	47,000	-
[6030]	26/03/06	1,730	1,832	1,730	1,810	+62	+3.55	42,500	-
[6030]	26/03/05	1,730	1,796	1,699	1,748	+67	+3.99	40,800	-
[6030]	26/03/04	1,695	1,730	1,650	1,681	-69	-3.94	47,700	-
[6030]	26/03/03	1,877	1,877	1,750	1,750	-153	-8.04	69,300	-
[6030]	26/03/02	1,876	1,948	1,840	1,903	-4	-0.21	44,100	-
[6030]	26/02/27	1,887	1,935	1,886	1,907	+17	+0.90	27,800	-
[6030]	26/02/26	1,890	1,933	1,888	1,890	0	0.00	29,000	-
[6030]	26/02/25	1,920	1,946	1,885	1,890	-30	-1.56	29,900	-
[6030]	26/02/24	1,970	1,970	1,899	1,920	-51	-2.59	50,100	-
[6030]	26/02/20	2,015	2,015	1,933	1,971	-44	-2.18	44,200	-
[6030]	26/02/19	2,051	2,090	1,993	2,015	-28	-1.37	57,700	-
[6030]	26/02/18	1,955	2,099	1,950	2,043	+103	+5.31	128,100	-
[6030]	26/02/17	1,999	2,080	1,931	1,940	-40	-2.02	137,600	-
[6030]	26/02/16	1,886	2,076	1,854	1,980	+294	+17.44	232,600	-
[6030]	26/02/13	1,750	1,756	1,677	1,686	-64	-3.66	45,000	-
[6030]	26/02/12	1,786	1,799	1,745	1,750	-34	-1.91	26,100	-
[6030]	26/02/10	1,717	1,800	1,717	1,784	+84	+4.94	39,600	-
[6030]	26/02/09	1,736	1,744	1,688	1,700	-14	-0.82	16,700	-
[6030]	26/02/06	1,730	1,737	1,681	1,714	-9	-0.52	30,000	-
[6030]	26/02/05	1,644	1,743	1,644	1,723	+81	+4.93	33,900	-
[6030]	26/02/04	1,675	1,675	1,626	1,642	-33	-1.97	33,800	-
[6030]	26/02/03	1,692	1,693	1,664	1,675	+5	+0.30	17,900	-
[6030]	26/02/02	1,663	1,700	1,663	1,670	+7	+0.42	22,200	-
[6030]	26/01/30	1,680	1,702	1,663	1,663	-20	-1.19	12,800	-
[6030]	26/01/29	1,691	1,699	1,661	1,683	-7	-0.41	33,700	-
[6030]	26/01/28	1,695	1,721	1,686	1,690	+1	+0.06	17,300	-
[6030]	26/01/27	1,762	1,762	1,689	1,689	-59	-3.38	30,400	-
[6030]	26/01/26	1,760	1,768	1,720	1,748	-19	-1.08	28,000	-
[6030]	26/01/23	1,706	1,784	1,706	1,767	+57	+3.33	38,100	-
[6030]	26/01/22	1,709	1,729	1,702	1,710	+12	+0.71	9,100	-
[6030]	26/01/21	1,720	1,720	1,670	1,698	-32	-1.85	35,900	-
[6030]	26/01/20	1,757	1,757	1,723	1,730	-20	-1.14	18,400	-
[6030]	26/01/19	1,712	1,757	1,680	1,750	+38	+2.22	34,500	-
[6030]	26/01/16	1,746	1,751	1,691	1,712	-38	-2.17	24,100	-
[6030]	26/01/15	1,754	1,770	1,732	1,750	-5	-0.28	19,800	-
[6030]	26/01/14	1,739	1,780	1,728	1,755	+27	+1.56	20,600	-
[6030]	26/01/13	1,741	1,743	1,692	1,728	+13	+0.76	37,600	-
[6030]	26/01/09	1,727	1,742	1,691	1,715	+14	+0.82	25,700	-
[6030]	26/01/08	1,685	1,730	1,667	1,701	+21	+1.25	57,200	-
[6030]	26/01/07	1,628	1,680	1,620	1,680	+52	+3.19	36,800	-
[6030]	26/01/06	1,597	1,635	1,597	1,628	+40	+2.52	18,300	-
[6030]	26/01/05	1,650	1,650	1,578	1,588	-56	-3.41	60,300	-
[6030]	25/12/30	1,661	1,662	1,620	1,644	-28	-1.67	37,800	-
[6030]	25/12/29	1,719	1,719	1,660	1,672	-21	-1.24	20,200	-
[6030]	25/12/26	1,744	1,744	1,693	1,693	-54	-3.09	35,000	-
[6030]	25/12/25	1,650	1,749	1,642	1,747	+102	+6.20	67,800	-
[6030]	25/12/24	1,686	1,701	1,635	1,645	-43	-2.55	37,600	-
[6030]	25/12/23	1,690	1,732	1,683	1,688	+38	+2.30	66,200	-
[6030]	25/12/22	1,701	1,702	1,641	1,650	-25	-1.49	37,000	-
[6030]	25/12/19	1,651	1,696	1,632	1,675	+40	+2.45	47,500	-
[6030]	25/12/18	1,644	1,661	1,614	1,635	-10	-0.61	30,100	-
[6030]	25/12/17	1,626	1,671	1,607	1,645	+34	+2.11	46,300	-
[6030]	25/12/16	1,639	1,640	1,601	1,611	-29	-1.77	19,500	-
[6030]	25/12/15	1,614	1,640	1,597	1,640	+35	+2.18	28,300	-
[6030]	25/12/12	1,630	1,674	1,593	1,605	-24	-1.47	63,000	-
[6030]	25/12/11	1,588	1,653	1,575	1,629	+41	+2.58	53,000	-
[6030]	25/12/10	1,600	1,621	1,576	1,588	-12	-0.75	50,600	-
[6030]	25/12/09	1,644	1,648	1,593	1,600	-32	-1.96	37,000	-
[6030]	25/12/08	1,611	1,645	1,604	1,632	-10	-0.61	36,100	-
[6030]	25/12/05	1,662	1,662	1,601	1,642	-37	-2.20	54,300	-
[6030]	25/12/04	1,698	1,720	1,652	1,679	-22	-1.29	47,900	-
[6030]	25/12/03	1,712	1,728	1,688	1,701	-24	-1.39	45,400	-
[6030]	25/12/02	1,768	1,773	1,716	1,725	-43	-2.43	23,300	-
[6030]	25/12/01	1,857	1,857	1,752	1,768	-56	-3.07	46,800	-
[6030]	25/11/28	1,843	1,860	1,815	1,824	-6	-0.33	24,500	-
[6030]	25/11/27	1,832	1,854	1,813	1,830	-2	-0.11	22,200	-
[6030]	25/11/26	1,802	1,845	1,781	1,832	+30	+1.66	39,900	-
[6030]	25/11/25	1,907	1,920	1,791	1,802	-65	-3.48	28,200	-
[6030]	25/11/21	1,802	1,878	1,790	1,867	+55	+3.04	40,000	-
[6030]	25/11/20	1,885	1,891	1,808	1,812	-66	-3.51	40,000	-
[6030]	25/11/19	1,930	1,938	1,863	1,878	-60	-3.10	35,600	-
[6030]	25/11/18	2,001	2,028	1,918	1,938	-81	-4.01	40,200	-
[6030]	25/11/17	2,046	2,061	2,002	2,019	-56	-2.70	27,400	-
[6030]	25/11/14	2,144	2,155	2,023	2,075	-119	-5.42	46,600	-
[6030]	25/11/13	2,220	2,220	2,190	2,194	+8	+0.37	11,500	-
[6030]	25/11/12	2,123	2,210	2,123	2,186	+43	+2.01	19,400	-
[6030]	25/11/11	2,220	2,220	2,090	2,143	-94	-4.20	34,300	-
[6030]	25/11/10	2,262	2,373	2,232	2,237	-25	-1.11	19,100	-
[6030]	25/11/07	2,296	2,296	2,242	2,262	-44	-1.91	25,700	-
[6030]	25/11/06	2,328	2,351	2,301	2,306	-22	-0.95	16,800	-
[6030]	25/11/05	2,445	2,445	2,325	2,328	-115	-4.71	32,700	-
[6030]	25/11/04	2,583	2,600	2,430	2,443	-167	-6.40	40,700	-
[6030]	25/10/31	2,645	2,648	2,557	2,610	-6	-0.23	14,900	-
[6030]	25/10/30	2,563	2,648	2,560	2,616	+30	+1.16	17,700	-
[6030]	25/10/29	2,666	2,668	2,545	2,586	-83	-3.11	32,900	-
[6030]	25/10/28	2,781	2,781	2,659	2,669	-138	-4.92	19,400	-
[6030]	25/10/27	2,738	2,821	2,737	2,807	+68	+2.48	30,100	-
[6030]	25/10/24	2,688	2,743	2,665	2,739	+51	+1.90	13,800	-
[6030]	25/10/23	2,681	2,716	2,660	2,688	-26	-0.96	11,000	-
[6030]	25/10/22	2,671	2,726	2,671	2,714	+43	+1.61	7,900	-
[6030]	25/10/21	2,706	2,741	2,652	2,671	-35	-1.29	15,800	-
[6030]	25/10/20	2,657	2,759	2,657	2,706	+85	+3.24	17,800	-
[6030]	25/10/17	2,625	2,641	2,593	2,621	-39	-1.47	17,000	-
[6030]	25/10/16	2,562	2,668	2,562	2,660	+91	+3.54	19,100	-
[6030]	25/10/15	2,578	2,607	2,554	2,569	-34	-1.31	14,500	-
[6030]	25/10/14	2,628	2,628	2,570	2,603	-81	-3.02	19,600	-
[6030]	25/10/10	2,681	2,713	2,640	2,684	-16	-0.59	19,200	-
[6030]	25/10/09	2,773	2,773	2,672	2,700	-85	-3.05	20,600	-
[6030]	25/10/08	2,736	2,797	2,736	2,785	+29	+1.05	11,900	-
[6030]	25/10/07	2,731	2,768	2,653	2,756	+39	+1.44	21,800	-
[6030]	25/10/06	2,741	2,774	2,702	2,717	-18	-0.66	15,400	-
[6030]	25/10/03	2,714	2,780	2,714	2,735	-27	-0.98	10,600	-
[6030]	25/10/02	2,840	2,840	2,741	2,762	-78	-2.75	19,300	-
[6030]	25/10/01	2,820	2,883	2,798	2,840	+5	+0.18	14,500	-
[6030]	25/09/30	2,859	2,859	2,786	2,835	-40	-1.39	30,800	-
[6030]	25/09/29	2,981	2,986	2,858	2,875	-111	-3.72	26,200	-
[6030]	25/09/26	2,989	3,010	2,979	2,986	+5	+0.17	5,200	-
[6030]	25/09/25	2,988	3,025	2,981	2,981	-49	-1.62	11,100	-
[6030]	25/09/24	3,050	3,050	2,990	3,030	-30	-0.98	11,200	-
[6030]	25/09/22	2,985	3,060	2,980	3,060	+77	+2.58	16,300	-
[6030]	25/09/19	3,065	3,070	2,983	2,983	-87	-2.83	19,300	-
[6030]	25/09/18	3,075	3,080	3,055	3,070	-5	-0.16	7,600	-
[6030]	25/09/17	3,090	3,095	3,065	3,075	-50	-1.60	4,900	-
[6030]	25/09/16	3,085	3,125	3,060	3,125	+30	+0.97	10,000	-
[6030]	25/09/12	3,140	3,140	3,080	3,095	+10	+0.32	5,000	-
[6030]	25/09/11	3,110	3,115	3,055	3,085	-20	-0.64	16,800	-
[6030]	25/09/10	3,130	3,130	3,100	3,105	-25	-0.80	4,300	-
[6030]	25/09/09	3,195	3,205	3,120	3,130	-55	-1.73	8,200	-
[6030]	25/09/08	3,140	3,205	3,120	3,185	+65	+2.08	9,000	-
[6030]	25/09/05	3,150	3,150	3,120	3,120	-15	-0.48	2,900	-