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
[6080]	26/10/29	4,150	4,150	4,085	4,145	-30.0	-0.72	98,400	131,722,215,424
[6080]	26/10/28	4,150	4,200	4,110	4,175	+30.0	+0.72	71,600	132,675,567,616
[6080]	26/10/27	4,190	4,195	4,130	4,145	-15.0	-0.36	53,400	131,722,215,424
[6080]	26/10/26	4,200	4,245	4,155	4,160	-65.0	-1.54	54,000	132,198,891,520
[6080]	26/10/23	4,225	4,245	4,165	4,225	-35.0	-0.82	68,100	134,264,504,320
[6080]	26/10/22	4,320	4,360	4,245	4,260	-40.0	-0.93	74,700	135,376,748,544
[6080]	26/10/21	4,295	4,330	4,245	4,300	+45.0	+1.06	49,100	136,647,892,992
[6080]	26/10/20	4,355	4,365	4,230	4,255	-145.0	-3.30	81,100	135,217,856,512
[6080]	26/10/19	4,395	4,420	4,345	4,400	-25.0	-0.56	76,600	139,825,758,208
[6080]	26/10/16	4,335	4,475	4,335	4,425	+70.0	+1.61	67,200	140,620,218,368
[6080]	26/10/15	4,320	4,380	4,290	4,355	0	+0.00	83,700	138,395,713,536
[6080]	26/10/14	4,400	4,405	4,335	4,355	-75.0	-1.69	64,100	138,395,713,536
[6080]	26/10/13	4,440	4,460	4,405	4,430	+5.0	+0.11	66,100	140,779,110,400
[6080]	26/10/09	4,390	4,440	4,370	4,425	+35.0	+0.80	80,100	140,620,218,368
[6080]	26/10/08	4,390	4,410	4,355	4,390	-20.0	-0.45	60,100	139,507,974,144
[6080]	26/10/07	4,385	4,430	4,375	4,410	+25.0	+0.57	69,500	140,143,542,272
[6080]	26/10/06	4,300	4,410	4,295	4,385	+100.0	+2.33	78,100	139,349,065,728
[6080]	26/10/05	4,275	4,320	4,245	4,285	+15.0	+0.35	95,300	136,171,216,896
[6080]	26/10/02	4,295	4,315	4,240	4,270	-15.0	-0.35	86,800	135,694,532,608
[6080]	26/10/01	4,180	4,315	4,180	4,285	+50.0	+1.18	109,300	136,171,216,896
[6080]	26/09/30	4,235	4,240	4,175	4,235	+35.0	+0.83	69,800	134,582,288,384
[6080]	26/09/29	4,150	4,240	4,110	4,200	-35.0	-0.83	78,900	133,470,035,968
[6080]	26/09/28	4,255	4,290	4,220	4,235	-20.0	-0.47	65,300	134,582,288,384
[6080]	26/09/25	4,260	4,310	4,245	4,255	-20.0	-0.47	91,000	135,217,856,512
[6080]	26/09/24	4,305	4,375	4,275	4,275	-20.0	-0.47	107,800	135,853,432,832
[6080]	26/09/18	4,385	4,400	4,250	4,295	-30.0	-0.69	150,600	136,489,000,960
[6080]	26/09/17	4,185	4,390	4,180	4,325	+140.0	+3.35	146,200	137,442,361,344
[6080]	26/09/16	4,210	4,255	4,140	4,185	-40.0	-0.95	128,900	132,993,359,872
[6080]	26/09/15	4,070	4,240	4,050	4,225	+150.0	+3.68	141,700	134,264,504,320
[6080]	26/09/14	4,010	4,095	3,985	4,075	+65.0	+1.62	77,400	129,497,710,592
[6080]	26/09/11	3,990	4,035	3,970	4,010	-60.0	-1.47	71,500	127,432,105,984
[6080]	26/09/10	4,020	4,080	3,995	4,070	+55.0	+1.37	60,200	129,338,818,560
[6080]	26/09/09	4,050	4,060	3,980	4,015	-60.0	-1.47	80,600	127,590,998,016
[6080]	26/09/08	4,100	4,120	4,065	4,075	-45.0	-1.09	43,900	129,497,710,592
[6080]	26/09/07	4,165	4,165	4,105	4,120	-65.0	-1.55	42,000	130,927,747,072
[6080]	26/09/04	4,195	4,205	4,170	4,185	+20.0	+0.48	36,200	132,993,359,872
[6080]	26/09/03	4,190	4,190	4,125	4,165	+45.0	+1.09	49,900	132,357,783,552
[6080]	26/09/02	4,180	4,220	4,120	4,120	-110.0	-2.60	68,200	130,927,747,072
[6080]	26/09/01	4,230	4,285	4,215	4,230	-70.0	-1.63	103,900	134,423,396,352
[6080]	26/08/31	4,250	4,310	4,195	4,300	+50.0	+1.18	88,400	136,647,892,992
[6080]	26/08/28	4,215	4,300	4,215	4,250	-5.0	-0.12	74,200	135,058,964,480
[6080]	26/08/27	4,260	4,330	4,225	4,255	+20.0	+0.47	127,200	135,217,856,512
[6080]	26/08/26	4,195	4,255	4,185	4,235	0	+0.00	133,200	134,582,288,384
[6080]	26/08/25	4,195	4,255	4,170	4,235	+70.0	+1.68	93,800	134,582,288,384
[6080]	26/08/24	4,160	4,180	4,115	4,165	+35.0	+0.85	75,000	132,357,783,552
[6080]	26/08/21	4,110	4,150	4,075	4,130	-30.0	-0.72	125,900	131,245,539,328
[6080]	26/08/20	4,035	4,185	3,985	4,160	+160.0	+4.00	100,300	132,198,891,520
[6080]	26/08/19	4,020	4,030	3,965	4,000	-60.0	-1.48	82,900	127,114,321,920
[6080]	26/08/18	4,075	4,120	4,035	4,060	+5.0	+0.12	98,900	129,021,034,496
[6080]	26/08/17	4,085	4,115	4,050	4,055	-30.0	-0.73	81,400	128,862,142,464
[6080]	26/08/14	4,070	4,125	4,020	4,085	+50.0	+1.24	96,900	129,815,502,848
[6080]	26/08/13	4,045	4,060	4,000	4,035	-35.0	-0.86	59,900	128,226,574,336
[6080]	26/08/12	4,050	4,070	3,970	4,070	+40.0	+0.99	82,600	129,338,818,560
[6080]	26/08/10	4,050	4,055	3,995	4,030	+10.0	+0.25	93,000	128,067,674,112
[6080]	26/08/07	4,040	4,060	3,990	4,020	-20.0	-0.50	85,500	127,749,890,048
[6080]	26/08/06	4,060	4,080	3,995	4,040	+40.0	+1.00	129,400	128,385,466,368
[6080]	26/08/05	4,045	4,085	3,995	4,000	+15.0	+0.38	133,200	127,114,321,920
[6080]	26/08/04	4,020	4,035	3,880	3,985	-35.0	-0.87	131,400	126,637,637,632
[6080]	26/08/03	3,880	4,070	3,840	4,020	+135.0	+3.47	298,400	127,749,890,048
[6080]	26/07/31	3,750	3,920	3,540	3,885	+65.0	+1.70	473,300	123,459,780,608
[6080]	26/07/30	3,755	3,840	3,735	3,820	+45.0	+1.19	201,400	121,394,176,000
[6080]	26/07/29	3,780	3,795	3,695	3,775	+35.0	+0.94	138,700	119,964,139,520
[6080]	26/07/28	3,835	3,835	3,725	3,740	-45.0	-1.19	127,100	118,851,887,104
[6080]	26/07/27	3,770	3,810	3,760	3,785	+50.0	+1.34	98,800	120,281,923,584
[6080]	26/07/24	3,715	3,755	3,705	3,735	0	+0.00	102,100	118,692,995,072
[6080]	26/07/23	3,700	3,790	3,695	3,735	+30.0	+0.81	149,800	118,692,995,072
[6080]	26/07/22	3,715	3,735	3,675	3,705	0	+0.00	83,200	117,739,642,880
[6080]	26/07/21	3,665	3,750	3,665	3,705	+45.0	+1.23	122,400	117,739,642,880
[6080]	26/07/17	3,700	3,700	3,605	3,660	-40	-1.08	72,700	-
[6080]	26/07/16	3,725	3,745	3,680	3,700	-25	-0.67	60,100	-
[6080]	26/07/15	3,715	3,725	3,660	3,725	+35	+0.95	36,600	-
[6080]	26/07/14	3,700	3,720	3,670	3,690	+35	+0.96	85,100	-
[6080]	26/07/13	3,645	3,665	3,570	3,655	+45	+1.25	46,100	-
[6080]	26/07/10	3,590	3,645	3,590	3,610	+25	+0.70	43,000	-
[6080]	26/07/09	3,585	3,620	3,565	3,585	-5	-0.14	82,700	-
[6080]	26/07/08	3,645	3,645	3,560	3,590	-35	-0.97	77,000	-
[6080]	26/07/07	3,655	3,690	3,605	3,625	-55	-1.49	86,400	-
[6080]	26/07/06	3,575	3,700	3,575	3,680	+105	+2.94	149,700	-
[6080]	26/07/03	3,565	3,600	3,530	3,575	+60	+1.71	72,400	-
[6080]	26/07/02	3,460	3,585	3,425	3,515	+105	+3.08	91,100	-
[6080]	26/07/01	3,395	3,435	3,380	3,410	-5	-0.15	43,700	-
[6080]	26/06/30	3,485	3,485	3,400	3,415	-25	-0.73	62,000	-
[6080]	26/06/29	3,425	3,445	3,410	3,440	+50	+1.47	63,700	-
[6080]	26/06/26	3,390	3,415	3,355	3,390	0	0.00	93,100	-
[6080]	26/06/25	3,380	3,415	3,355	3,390	+25	+0.74	34,200	-
[6080]	26/06/24	3,450	3,485	3,365	3,365	-65	-1.90	72,100	-
[6080]	26/06/23	3,500	3,515	3,430	3,430	-70	-2.00	77,100	-
[6080]	26/06/22	3,575	3,610	3,500	3,500	-80	-2.23	73,100	-
[6080]	26/06/19	3,605	3,660	3,550	3,580	-15	-0.42	106,500	-
[6080]	26/06/18	3,600	3,665	3,595	3,595	-20	-0.55	47,200	-
[6080]	26/06/17	3,585	3,680	3,585	3,615	+40	+1.12	90,300	-
[6080]	26/06/16	3,600	3,600	3,510	3,575	-5	-0.14	65,700	-
[6080]	26/06/15	3,465	3,585	3,465	3,580	+115	+3.32	105,500	-
[6080]	26/06/12	3,500	3,505	3,435	3,465	+5	+0.14	82,000	-
[6080]	26/06/11	3,430	3,460	3,370	3,460	+10	+0.29	86,300	-
[6080]	26/06/10	3,495	3,565	3,430	3,450	-15	-0.43	101,300	-
[6080]	26/06/09	3,560	3,625	3,465	3,465	-40	-1.14	169,800	-
[6080]	26/06/08	3,410	3,540	3,410	3,505	+25	+0.72	128,400	-
[6080]	26/06/05	3,475	3,545	3,470	3,480	+75	+2.20	131,000	-
[6080]	26/06/04	3,235	3,440	3,210	3,405	+100	+3.03	182,800	-
[6080]	26/06/03	3,265	3,315	3,260	3,305	-20	-0.60	77,600	-
[6080]	26/06/02	3,345	3,345	3,255	3,325	-25	-0.75	94,800	-
[6080]	26/06/01	3,375	3,425	3,335	3,350	-90	-2.62	80,000	-
[6080]	26/05/29	3,415	3,485	3,400	3,440	+20	+0.58	75,400	-
[6080]	26/05/28	3,465	3,475	3,385	3,420	-45	-1.30	63,300	-
[6080]	26/05/27	3,520	3,535	3,415	3,465	-55	-1.56	99,200	-
[6080]	26/05/26	3,595	3,595	3,505	3,520	-10	-0.28	127,800	-
[6080]	26/05/25	3,600	3,600	3,510	3,530	-70	-1.94	85,600	-
[6080]	26/05/22	3,530	3,620	3,510	3,600	+85.0	+2.42	98,600	-
[6080]	26/05/21	3,455	3,545	3,425	3,515	+115.0	+3.38	124,900	-
[6080]	26/05/20	3,385	3,410	3,320	3,400	-25.0	-0.73	147,900	-
[6080]	26/05/19	3,345	3,445	3,340	3,425	+150.0	+4.58	169,400	-
[6080]	26/05/18	3,405	3,415	3,255	3,275	-95.0	-2.82	122,200	-
[6080]	26/05/15	3,360	3,405	3,350	3,370	+5.0	+0.15	86,600	-
[6080]	26/05/14	3,315	3,380	3,280	3,365	+35.0	+1.05	121,900	-
[6080]	26/05/13	3,275	3,350	3,275	3,330	-15.0	-0.45	116,500	-
[6080]	26/05/12	3,355	3,435	3,315	3,345	-55.0	-1.62	143,700	-
[6080]	26/05/11	3,400	3,460	3,380	3,400	0	+0.00	175,100	-
[6080]	26/05/08	3,300	3,415	3,300	3,400	+5.0	+0.15	152,400	-
[6080]	26/05/07	3,315	3,465	3,315	3,395	+120.0	+3.66	274,300	-
[6080]	26/05/01	3,290	3,555	3,245	3,275	+55.0	+1.71	598,100	-
[6080]	26/04/30	3,290	3,290	3,215	3,220	-35.0	-1.08	166,200	-
[6080]	26/04/28	3,260	3,285	3,235	3,255	+30.0	+0.93	156,600	-
[6080]	26/04/27	3,180	3,270	3,180	3,225	+55	+1.74	152,800	-
[6080]	26/04/24	3,200	3,225	3,150	3,170	-100	-3.06	175,500	-
[6080]	26/04/23	3,300	3,315	3,245	3,270	-65	-1.95	80,000	-
[6080]	26/04/22	3,350	3,385	3,325	3,335	-15	-0.45	80,100	-
[6080]	26/04/21	3,410	3,435	3,345	3,350	-20	-0.59	69,900	-
[6080]	26/04/20	3,395	3,450	3,365	3,370	+20	+0.60	106,300	-
[6080]	26/04/17	3,340	3,405	3,315	3,350	-55	-1.62	75,400	-
[6080]	26/04/16	3,385	3,465	3,360	3,405	+50	+1.49	148,000	-
[6080]	26/04/15	3,350	3,415	3,325	3,355	+75	+2.29	110,000	-
[6080]	26/04/14	3,280	3,305	3,225	3,280	+45	+1.39	95,000	-
[6080]	26/04/13	3,220	3,245	3,200	3,235	0	0.00	64,300	-
[6080]	26/04/10	3,265	3,310	3,205	3,235	-5	-0.15	86,600	-
[6080]	26/04/09	3,300	3,305	3,235	3,240	-55	-1.67	71,800	-
[6080]	26/04/08	3,195	3,310	3,185	3,295	+170	+5.44	107,700	-
[6080]	26/04/07	3,130	3,145	3,095	3,125	+15	+0.48	93,000	-
[6080]	26/04/06	3,060	3,125	3,060	3,110	+30	+0.97	139,300	-
[6080]	26/04/03	2,988	3,090	2,972	3,080	+137	+4.66	188,800	-
[6080]	26/04/02	3,010	3,055	2,940	2,943	-53	-1.77	100,100	-
[6080]	26/04/01	2,960	2,998	2,935	2,996	+82	+2.81	152,300	-
[6080]	26/03/31	2,935	2,967	2,894	2,914	-22	-0.75	181,400	-
[6080]	26/03/30	2,960	2,967	2,925	2,936	-164	-5.29	158,100	-
[6080]	26/03/27	3,075	3,110	3,060	3,100	0	0.00	128,700	-
[6080]	26/03/26	3,175	3,175	3,085	3,100	-65	-2.05	81,900	-
[6080]	26/03/25	3,130	3,180	3,115	3,165	+5	+0.16	128,800	-
[6080]	26/03/24	3,195	3,220	3,120	3,160	-5	-0.16	95,200	-
[6080]	26/03/23	3,140	3,190	3,100	3,165	+10	+0.32	124,200	-
[6080]	26/03/19	3,255	3,255	3,140	3,155	-165	-4.97	321,700	-
[6080]	26/03/18	3,345	3,345	3,275	3,320	0	0.00	136,500	-
[6080]	26/03/17	3,320	3,340	3,295	3,320	+50	+1.53	136,300	-
[6080]	26/03/16	3,375	3,395	3,270	3,270	-130	-3.82	187,300	-
[6080]	26/03/13	3,315	3,425	3,310	3,400	+20	+0.59	146,200	-
[6080]	26/03/12	3,440	3,470	3,360	3,380	-130	-3.70	158,400	-
[6080]	26/03/11	3,485	3,550	3,485	3,510	+40	+1.15	75,700	-
[6080]	26/03/10	3,430	3,480	3,385	3,470	+100	+2.97	121,100	-
[6080]	26/03/09	3,260	3,400	3,255	3,370	-125	-3.58	206,900	-
[6080]	26/03/06	3,355	3,500	3,340	3,495	+70	+2.04	111,300	-
[6080]	26/03/05	3,430	3,530	3,400	3,425	+65	+1.93	125,400	-
[6080]	26/03/04	3,455	3,540	3,335	3,360	-270	-7.44	296,100	-
[6080]	26/03/03	3,705	3,710	3,575	3,630	-110	-2.94	267,300	-
[6080]	26/03/02	3,675	3,740	3,635	3,740	0	0.00	92,200	-
[6080]	26/02/27	3,645	3,780	3,630	3,740	+145	+4.03	260,400	-
[6080]	26/02/26	3,600	3,640	3,565	3,595	+55	+1.55	204,500	-
[6080]	26/02/25	3,495	3,585	3,490	3,540	+110	+3.21	169,000	-
[6080]	26/02/24	3,495	3,495	3,430	3,430	-65	-1.86	63,400	-
[6080]	26/02/20	3,445	3,495	3,430	3,495	0	0.00	86,800	-
[6080]	26/02/19	3,540	3,540	3,470	3,495	-15	-0.43	78,400	-
[6080]	26/02/18	3,490	3,555	3,480	3,510	+20	+0.57	102,300	-
[6080]	26/02/17	3,500	3,615	3,465	3,490	+20	+0.58	132,800	-
[6080]	26/02/16	3,385	3,475	3,385	3,470	+90	+2.66	93,100	-
[6080]	26/02/13	3,470	3,495	3,380	3,380	-135	-3.84	113,300	-
[6080]	26/02/12	3,475	3,540	3,425	3,515	+10	+0.29	120,800	-
[6080]	26/02/10	3,480	3,525	3,460	3,505	+35	+1.01	106,400	-
[6080]	26/02/09	3,480	3,480	3,410	3,470	+55	+1.61	120,100	-
[6080]	26/02/06	3,385	3,415	3,335	3,415	-25	-0.73	111,800	-
[6080]	26/02/05	3,390	3,475	3,310	3,440	+75	+2.23	163,100	-
[6080]	26/02/04	3,310	3,400	3,295	3,365	+10	+0.30	134,400	-
[6080]	26/02/03	3,250	3,405	3,205	3,355	+135	+4.19	243,700	-
[6080]	26/02/02	3,210	3,280	3,170	3,220	+75	+2.38	386,900	-
[6080]	26/01/30	3,120	3,170	3,110	3,145	+35	+1.13	146,500	-
[6080]	26/01/29	3,130	3,180	3,090	3,110	-30	-0.96	123,800	-
[6080]	26/01/28	3,205	3,225	3,135	3,140	-60	-1.88	137,700	-
[6080]	26/01/27	3,315	3,340	3,200	3,200	-120	-3.61	139,500	-
[6080]	26/01/26	3,380	3,390	3,315	3,320	-105	-3.07	79,000	-
[6080]	26/01/23	3,385	3,460	3,380	3,425	+65	+1.93	64,100	-
[6080]	26/01/22	3,320	3,380	3,310	3,360	+80	+2.44	87,500	-
[6080]	26/01/21	3,300	3,330	3,265	3,280	-85	-2.53	106,000	-
[6080]	26/01/20	3,420	3,450	3,350	3,365	-70	-2.04	184,400	-
[6080]	26/01/19	3,505	3,505	3,425	3,435	-65	-1.86	103,400	-
[6080]	26/01/16	3,500	3,525	3,460	3,500	+10	+0.29	51,200	-
[6080]	26/01/15	3,425	3,500	3,425	3,490	+65	+1.90	47,600	-
[6080]	26/01/14	3,515	3,515	3,425	3,425	-90	-2.56	128,100	-
[6080]	26/01/13	3,550	3,575	3,485	3,515	+25	+0.72	98,500	-
[6080]	26/01/09	3,450	3,490	3,435	3,490	+55	+1.60	113,500	-
[6080]	26/01/08	3,420	3,455	3,420	3,435	+15	+0.44	41,500	-
[6080]	26/01/07	3,405	3,450	3,380	3,420	+15	+0.44	52,100	-
[6080]	26/01/06	3,360	3,410	3,355	3,405	+85	+2.56	65,600	-
[6080]	26/01/05	3,385	3,390	3,285	3,320	-50	-1.48	83,200	-
[6080]	25/12/30	3,405	3,405	3,370	3,370	-35	-1.03	46,000	-
[6080]	25/12/29	3,405	3,410	3,350	3,405	0	0.00	52,300	-
[6080]	25/12/26	3,420	3,465	3,375	3,405	-5	-0.15	188,000	-
[6080]	25/12/25	3,395	3,415	3,345	3,410	+65	+1.94	49,500	-
[6080]	25/12/24	3,380	3,390	3,320	3,345	-35	-1.04	55,300	-
[6080]	25/12/23	3,390	3,425	3,345	3,380	-5	-0.15	75,700	-
[6080]	25/12/22	3,405	3,440	3,365	3,385	-15	-0.44	108,600	-
[6080]	25/12/19	3,380	3,420	3,355	3,400	+30	+0.89	90,800	-
[6080]	25/12/18	3,300	3,395	3,300	3,370	+65	+1.97	110,600	-
[6080]	25/12/17	3,330	3,345	3,295	3,305	-35	-1.05	144,500	-
[6080]	25/12/16	3,355	3,385	3,335	3,340	-5	-0.15	114,100	-
[6080]	25/12/15	3,290	3,350	3,275	3,345	+55	+1.67	78,900	-
[6080]	25/12/12	3,280	3,305	3,265	3,290	+35	+1.08	57,000	-
[6080]	25/12/11	3,315	3,360	3,235	3,255	-25	-0.76	71,700	-
[6080]	25/12/10	3,255	3,305	3,250	3,280	-5	-0.15	56,100	-
[6080]	25/12/09	3,305	3,305	3,250	3,285	+20	+0.61	71,400	-
[6080]	25/12/08	3,260	3,295	3,245	3,265	+5	+0.15	78,400	-
[6080]	25/12/05	3,290	3,290	3,230	3,260	-20	-0.61	101,200	-
[6080]	25/12/04	3,270	3,310	3,250	3,280	+10	+0.31	62,200	-
[6080]	25/12/03	3,300	3,300	3,245	3,270	-10	-0.30	66,400	-
[6080]	25/12/02	3,335	3,335	3,220	3,280	-80	-2.38	110,700	-
[6080]	25/12/01	3,375	3,400	3,330	3,360	0	0.00	114,200	-
[6080]	25/11/28	3,385	3,385	3,340	3,360	0	0.00	87,700	-
[6080]	25/11/27	3,335	3,410	3,330	3,360	+25	+0.75	106,900	-
[6080]	25/11/26	3,265	3,350	3,255	3,335	+70	+2.14	126,200	-
[6080]	25/11/25	3,295	3,300	3,250	3,265	-35	-1.06	109,400	-
[6080]	25/11/21	3,195	3,300	3,195	3,300	+70	+2.17	128,100	-
[6080]	25/11/20	3,300	3,320	3,190	3,230	+125	+4.03	188,900	-
[6080]	25/11/19	3,100	3,135	3,080	3,105	+30	+0.98	67,200	-
[6080]	25/11/18	3,120	3,145	3,060	3,075	-85	-2.69	74,400	-
[6080]	25/11/17	3,195	3,200	3,110	3,160	-10	-0.32	56,400	-
[6080]	25/11/14	3,225	3,225	3,170	3,170	-70	-2.16	76,300	-
[6080]	25/11/13	3,240	3,270	3,220	3,240	+20	+0.62	117,500	-
[6080]	25/11/12	3,140	3,280	3,135	3,220	+130	+4.21	159,200	-
[6080]	25/11/11	3,120	3,130	3,060	3,090	-35	-1.12	64,000	-
[6080]	25/11/10	3,100	3,130	3,090	3,125	+35	+1.13	56,300	-
[6080]	25/11/07	3,125	3,145	3,090	3,090	-10	-0.32	84,100	-
[6080]	25/11/06	3,070	3,120	3,055	3,100	+50	+1.64	102,900	-
[6080]	25/11/05	3,050	3,080	2,970	3,050	-15	-0.49	141,500	-
[6080]	25/11/04	2,950	3,130	2,940	3,065	+110	+3.72	313,000	-
[6080]	25/10/31	2,995	3,175	2,921	2,955	-250	-7.80	566,000	-
[6080]	25/10/30	3,220	3,250	3,200	3,205	+30	+0.94	184,600	-
[6080]	25/10/29	3,245	3,245	3,175	3,175	-35	-1.09	62,100	-
[6080]	25/10/28	3,275	3,275	3,195	3,210	-75	-2.28	77,000	-
[6080]	25/10/27	3,270	3,305	3,245	3,285	+15	+0.46	72,000	-
[6080]	25/10/24	3,210	3,290	3,205	3,270	+85	+2.67	139,400	-
[6080]	25/10/23	3,190	3,200	3,170	3,185	-20	-0.62	50,400	-
[6080]	25/10/22	3,225	3,260	3,195	3,205	-25	-0.77	67,900	-
[6080]	25/10/21	3,295	3,295	3,215	3,230	-65	-1.97	92,900	-
[6080]	25/10/20	3,270	3,295	3,245	3,295	+85	+2.65	102,500	-
[6080]	25/10/17	3,185	3,270	3,170	3,210	+10	+0.31	109,900	-
[6080]	25/10/16	3,175	3,255	3,175	3,200	0	0.00	126,000	-
[6080]	25/10/15	3,120	3,245	3,120	3,200	+120	+3.90	132,200	-
[6080]	25/10/14	3,055	3,115	3,055	3,080	-40	-1.28	70,900	-
[6080]	25/10/10	3,115	3,165	3,095	3,120	-10	-0.32	76,900	-
[6080]	25/10/09	3,120	3,150	3,115	3,130	-25	-0.79	64,000	-
[6080]	25/10/08	3,225	3,235	3,155	3,155	-80	-2.47	64,900	-
[6080]	25/10/07	3,245	3,280	3,220	3,235	-10	-0.31	109,400	-
[6080]	25/10/06	3,250	3,265	3,180	3,245	+90	+2.85	95,600	-
[6080]	25/10/03	3,100	3,160	3,100	3,155	+55	+1.77	47,300	-
[6080]	25/10/02	3,130	3,140	3,055	3,100	-50	-1.59	83,300	-
[6080]	25/10/01	3,205	3,205	3,105	3,150	-55	-1.72	83,800	-
[6080]	25/09/30	3,150	3,225	3,150	3,205	+55	+1.75	80,800	-
[6080]	25/09/29	3,150	3,155	3,095	3,150	-30	-0.94	76,500	-
[6080]	25/09/26	3,170	3,205	3,150	3,180	+15	+0.47	71,200	-
[6080]	25/09/25	3,205	3,215	3,150	3,165	-35	-1.09	62,400	-
[6080]	25/09/24	3,200	3,210	3,175	3,200	-5	-0.16	54,700	-
[6080]	25/09/22	3,220	3,235	3,195	3,205	+20	+0.63	48,700	-
[6080]	25/09/19	3,160	3,200	3,150	3,185	+20	+0.63	129,800	-
[6080]	25/09/18	3,195	3,215	3,150	3,165	-15	-0.47	77,400	-
[6080]	25/09/17	3,240	3,240	3,170	3,180	-80	-2.45	65,500	-
[6080]	25/09/16	3,265	3,270	3,220	3,260	+65	+2.03	117,900	-
[6080]	25/09/12	3,170	3,210	3,170	3,195	+10	+0.31	62,000	-
[6080]	25/09/11	3,175	3,200	3,140	3,185	+10	+0.31	84,100	-
[6080]	25/09/10	3,145	3,190	3,130	3,175	+30	+0.95	60,100	-
[6080]	25/09/09	3,170	3,200	3,110	3,145	-25	-0.79	75,200	-
[6080]	25/09/08	3,240	3,240	3,135	3,170	-60	-1.86	103,300	-
[6080]	25/09/05	3,195	3,240	3,170	3,230	+60	+1.89	158,700	-