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
[6087]	26/10/29	3,325	3,330	3,325	3,330	-10.0	-0.30	900	13,249,940,480
[6087]	26/10/28	3,330	3,340	3,325	3,340	+10.0	+0.30	1,600	13,289,730,048
[6087]	26/10/27	3,340	3,340	3,320	3,330	+5.0	+0.15	1,900	13,249,940,480
[6087]	26/10/26	3,340	3,345	3,320	3,325	-10.0	-0.30	1,400	13,230,045,184
[6087]	26/10/23	3,335	3,335	3,315	3,335	+5.0	+0.15	4,700	13,269,834,752
[6087]	26/10/22	3,335	3,345	3,330	3,330	-5.0	-0.15	1,200	13,249,940,480
[6087]	26/10/21	3,340	3,345	3,330	3,335	0	+0.00	1,300	13,269,834,752
[6087]	26/10/20	3,335	3,345	3,325	3,335	0	+0.00	1,500	13,269,834,752
[6087]	26/10/19	3,335	3,335	3,320	3,335	0	+0.00	1,400	13,269,834,752
[6087]	26/10/16	3,330	3,345	3,330	3,335	0	+0.00	1,100	13,269,834,752
[6087]	26/10/15	3,340	3,340	3,320	3,335	-5.0	-0.15	2,600	13,269,834,752
[6087]	26/10/14	3,340	3,340	3,340	3,340	-5.0	-0.15	400	13,289,730,048
[6087]	26/10/13	3,350	3,350	3,325	3,345	-5.0	-0.15	2,000	13,309,624,320
[6087]	26/10/09	3,345	3,350	3,330	3,350	+20.0	+0.60	500	13,329,519,616
[6087]	26/10/08	3,330	3,340	3,330	3,330	0	+0.00	1,300	13,249,940,480
[6087]	26/10/07	3,340	3,345	3,320	3,330	+5.0	+0.15	2,300	13,249,940,480
[6087]	26/10/06	3,340	3,340	3,320	3,325	-25.0	-0.75	2,900	13,230,045,184
[6087]	26/10/05	3,360	3,360	3,335	3,350	0	+0.00	1,900	13,329,519,616
[6087]	26/10/02	3,350	3,360	3,345	3,350	0	+0.00	1,700	13,329,519,616
[6087]	26/10/01	3,330	3,380	3,330	3,350	+10.0	+0.30	3,200	13,329,519,616
[6087]	26/09/30	3,345	3,345	3,310	3,340	-10.0	-0.30	7,600	13,289,730,048
[6087]	26/09/29	3,290	3,370	3,285	3,350	-180.0	-5.10	14,200	13,329,519,616
[6087]	26/09/28	3,525	3,555	3,525	3,530	+5.0	+0.14	9,800	14,045,731,840
[6087]	26/09/25	3,540	3,545	3,525	3,525	-30.0	-0.84	6,000	14,025,837,568
[6087]	26/09/24	3,565	3,565	3,545	3,555	0	+0.00	4,800	14,145,206,272
[6087]	26/09/18	3,575	3,575	3,550	3,555	-20.0	-0.56	2,800	14,145,206,272
[6087]	26/09/17	3,550	3,580	3,550	3,575	+25.0	+0.70	4,200	14,224,785,408
[6087]	26/09/16	3,550	3,565	3,545	3,550	-15.0	-0.42	1,000	14,125,312,000
[6087]	26/09/15	3,550	3,565	3,550	3,565	+15.0	+0.42	1,400	14,184,995,840
[6087]	26/09/14	3,535	3,580	3,535	3,550	-10.0	-0.28	2,200	14,125,312,000
[6087]	26/09/11	3,530	3,560	3,525	3,560	+10.0	+0.28	1,400	14,165,101,568
[6087]	26/09/10	3,555	3,555	3,520	3,550	-10.0	-0.28	1,500	14,125,312,000
[6087]	26/09/09	3,585	3,590	3,560	3,560	-25.0	-0.70	2,900	14,165,101,568
[6087]	26/09/08	3,585	3,595	3,585	3,585	0	+0.00	2,700	14,264,574,976
[6087]	26/09/07	3,575	3,590	3,575	3,585	0	+0.00	2,400	14,264,574,976
[6087]	26/09/04	3,570	3,585	3,570	3,585	+15.0	+0.42	2,400	14,264,574,976
[6087]	26/09/03	3,560	3,570	3,555	3,570	+15.0	+0.42	2,800	14,204,891,136
[6087]	26/09/02	3,545	3,555	3,545	3,555	+5.0	+0.14	1,200	14,145,206,272
[6087]	26/09/01	3,535	3,550	3,520	3,550	+15.0	+0.42	3,700	14,125,312,000
[6087]	26/08/31	3,535	3,550	3,525	3,535	0	+0.00	3,200	14,065,627,136
[6087]	26/08/28	3,535	3,540	3,530	3,535	+5.0	+0.14	2,300	14,065,627,136
[6087]	26/08/27	3,525	3,530	3,510	3,530	+5.0	+0.14	1,500	14,045,731,840
[6087]	26/08/26	3,510	3,535	3,510	3,525	+15.0	+0.43	1,300	14,025,837,568
[6087]	26/08/25	3,520	3,520	3,505	3,510	-5.0	-0.14	700	13,966,152,704
[6087]	26/08/24	3,535	3,535	3,515	3,515	-10.0	-0.28	2,200	13,986,048,000
[6087]	26/08/21	3,530	3,530	3,520	3,525	0	+0.00	1,300	14,025,837,568
[6087]	26/08/20	3,520	3,525	3,515	3,525	+5.0	+0.14	1,700	14,025,837,568
[6087]	26/08/19	3,515	3,520	3,510	3,520	+5.0	+0.14	2,700	14,005,942,272
[6087]	26/08/18	3,510	3,515	3,500	3,515	+5.0	+0.14	1,200	13,986,048,000
[6087]	26/08/17	3,490	3,510	3,490	3,510	+5.0	+0.14	2,400	13,966,152,704
[6087]	26/08/14	3,495	3,505	3,495	3,505	+10.0	+0.29	2,600	13,946,258,432
[6087]	26/08/13	3,475	3,495	3,470	3,495	0	+0.00	1,700	13,906,468,864
[6087]	26/08/12	3,470	3,495	3,470	3,495	0	+0.00	1,500	13,906,468,864
[6087]	26/08/10	3,465	3,495	3,465	3,495	+25.0	+0.72	1,800	13,906,468,864
[6087]	26/08/07	3,495	3,495	3,470	3,470	-25.0	-0.72	1,300	13,806,994,432
[6087]	26/08/06	3,485	3,495	3,480	3,495	+10.0	+0.29	1,200	13,906,468,864
[6087]	26/08/05	3,475	3,485	3,460	3,485	+10.0	+0.29	900	13,866,679,296
[6087]	26/08/04	3,450	3,475	3,440	3,475	+15.0	+0.43	800	13,826,889,728
[6087]	26/08/03	3,475	3,480	3,455	3,460	-5.0	-0.14	2,000	13,767,204,864
[6087]	26/07/31	3,430	3,465	3,430	3,465	+15.0	+0.43	1,200	13,787,100,160
[6087]	26/07/30	3,450	3,470	3,450	3,450	0	+0.00	3,400	13,727,415,296
[6087]	26/07/29	3,460	3,465	3,435	3,450	-10.0	-0.29	1,900	13,727,415,296
[6087]	26/07/28	3,455	3,460	3,450	3,460	+35.0	+1.02	3,400	13,767,204,864
[6087]	26/07/27	3,425	3,445	3,425	3,425	-10.0	-0.29	1,800	13,627,941,888
[6087]	26/07/24	3,420	3,435	3,415	3,435	+15.0	+0.44	400	13,667,731,456
[6087]	26/07/23	3,465	3,465	3,410	3,420	-10.0	-0.29	1,800	13,608,046,592
[6087]	26/07/22	3,460	3,460	3,430	3,430	-25.0	-0.72	600	13,647,836,160
[6087]	26/07/21	3,450	3,460	3,415	3,455	+15.0	+0.44	3,500	13,747,310,592
[6087]	26/07/17	3,470	3,470	3,440	3,440	-25	-0.72	3,000	-
[6087]	26/07/16	3,455	3,465	3,450	3,465	+5	+0.14	1,600	-
[6087]	26/07/15	3,455	3,460	3,445	3,460	+10	+0.29	1,500	-
[6087]	26/07/14	3,445	3,450	3,440	3,450	0	0.00	500	-
[6087]	26/07/13	3,450	3,455	3,420	3,450	0	0.00	2,700	-
[6087]	26/07/10	3,450	3,450	3,440	3,450	+10	+0.29	1,200	-
[6087]	26/07/09	3,415	3,440	3,415	3,440	+15	+0.44	1,700	-
[6087]	26/07/08	3,420	3,430	3,420	3,425	+15	+0.44	1,200	-
[6087]	26/07/07	3,400	3,425	3,400	3,410	+10	+0.29	1,300	-
[6087]	26/07/06	3,395	3,400	3,395	3,400	+25	+0.74	2,000	-
[6087]	26/07/03	3,370	3,390	3,370	3,375	+5	+0.15	2,500	-
[6087]	26/07/02	3,360	3,370	3,360	3,370	+10	+0.30	700	-
[6087]	26/07/01	3,360	3,360	3,355	3,360	-15	-0.44	600	-
[6087]	26/06/30	3,355	3,375	3,355	3,375	+5	+0.15	1,200	-
[6087]	26/06/29	3,345	3,370	3,325	3,370	+50	+1.51	2,700	-
[6087]	26/06/26	3,330	3,330	3,310	3,320	-5	-0.15	700	-
[6087]	26/06/25	3,320	3,325	3,315	3,325	+15	+0.45	1,100	-
[6087]	26/06/24	3,320	3,325	3,310	3,310	-10	-0.30	1,600	-
[6087]	26/06/23	3,315	3,335	3,315	3,320	0	0.00	900	-
[6087]	26/06/22	3,320	3,325	3,315	3,320	-10	-0.30	1,900	-
[6087]	26/06/19	3,330	3,330	3,320	3,330	+5	+0.15	700	-
[6087]	26/06/18	3,315	3,325	3,315	3,325	+10	+0.30	1,500	-
[6087]	26/06/17	3,330	3,330	3,315	3,315	-10	-0.30	1,500	-
[6087]	26/06/16	3,315	3,345	3,315	3,325	+5	+0.15	1,700	-
[6087]	26/06/15	3,335	3,335	3,320	3,320	-15	-0.45	1,700	-
[6087]	26/06/12	3,325	3,375	3,320	3,335	+10	+0.30	1,900	-
[6087]	26/06/11	3,330	3,330	3,325	3,325	-5	-0.15	1,900	-
[6087]	26/06/10	3,315	3,330	3,315	3,330	+15	+0.45	3,000	-
[6087]	26/06/09	3,400	3,400	3,205	3,315	-75	-2.21	16,300	-
[6087]	26/06/08	3,390	3,395	3,390	3,390	-5	-0.15	1,600	-
[6087]	26/06/05	3,390	3,395	3,390	3,395	0	0.00	600	-
[6087]	26/06/04	3,390	3,395	3,390	3,395	0	0.00	600	-
[6087]	26/06/03	3,385	3,395	3,385	3,395	+5	+0.15	1,200	-
[6087]	26/06/02	3,390	3,395	3,390	3,390	-5	-0.15	1,700	-
[6087]	26/06/01	3,415	3,415	3,395	3,395	-10	-0.29	1,200	-
[6087]	26/05/29	3,400	3,405	3,400	3,405	+10	+0.29	1,100	-
[6087]	26/05/28	3,395	3,400	3,390	3,395	+5	+0.15	800	-
[6087]	26/05/27	3,405	3,405	3,390	3,390	-5	-0.15	1,800	-
[6087]	26/05/26	3,390	3,395	3,390	3,395	0	0.00	1,300	-
[6087]	26/05/25	3,395	3,400	3,395	3,395	-5	-0.15	1,000	-
[6087]	26/05/22	3,390	3,400	3,390	3,400	+5.0	+0.15	600	-
[6087]	26/05/21	3,390	3,400	3,390	3,395	+5.0	+0.15	1,100	-
[6087]	26/05/20	3,410	3,410	3,390	3,390	-5.0	-0.15	2,500	-
[6087]	26/05/19	3,385	3,400	3,385	3,395	0	+0.00	2,400	-
[6087]	26/05/18	3,400	3,400	3,395	3,395	-5.0	-0.15	1,400	-
[6087]	26/05/15	3,395	3,405	3,390	3,400	+5.0	+0.15	1,800	-
[6087]	26/05/14	3,410	3,420	3,390	3,395	0	+0.00	1,300	-
[6087]	26/05/13	3,405	3,410	3,395	3,395	-10.0	-0.29	2,300	-
[6087]	26/05/12	3,400	3,420	3,400	3,405	-15.0	-0.44	1,200	-
[6087]	26/05/11	3,415	3,425	3,410	3,420	+10.0	+0.29	900	-
[6087]	26/05/08	3,405	3,410	3,400	3,410	-10.0	-0.29	500	-
[6087]	26/05/07	3,405	3,420	3,400	3,420	+15.0	+0.44	2,800	-
[6087]	26/05/01	3,420	3,420	3,400	3,405	+5.0	+0.15	900	-
[6087]	26/04/30	3,410	3,420	3,400	3,400	-10.0	-0.29	1,100	-
[6087]	26/04/28	3,405	3,410	3,405	3,410	+5.0	+0.15	900	-
[6087]	26/04/27	3,395	3,405	3,395	3,405	+15	+0.44	1,000	-
[6087]	26/04/24	3,405	3,415	3,390	3,390	-15	-0.44	1,100	-
[6087]	26/04/23	3,410	3,410	3,400	3,405	-5	-0.15	1,300	-
[6087]	26/04/22	3,415	3,420	3,410	3,410	-5	-0.15	1,000	-
[6087]	26/04/21	3,415	3,420	3,410	3,415	-5	-0.15	1,700	-
[6087]	26/04/20	3,410	3,425	3,410	3,420	+10	+0.29	1,400	-
[6087]	26/04/17	3,420	3,420	3,405	3,410	-10	-0.29	1,600	-
[6087]	26/04/16	3,400	3,420	3,400	3,420	+20	+0.59	1,000	-
[6087]	26/04/15	3,405	3,410	3,395	3,400	0	0.00	1,600	-
[6087]	26/04/14	3,400	3,410	3,395	3,400	0	0.00	1,800	-
[6087]	26/04/13	3,390	3,400	3,390	3,400	+10	+0.29	2,200	-
[6087]	26/04/10	3,410	3,410	3,390	3,390	-20	-0.59	2,200	-
[6087]	26/04/09	3,385	3,410	3,380	3,410	+35	+1.04	3,500	-
[6087]	26/04/08	3,370	3,380	3,370	3,375	+5	+0.15	1,400	-
[6087]	26/04/07	3,370	3,380	3,370	3,370	-5	-0.15	1,300	-
[6087]	26/04/06	3,385	3,385	3,360	3,375	0	0.00	2,700	-
[6087]	26/04/03	3,380	3,380	3,360	3,375	-5	-0.15	1,100	-
[6087]	26/04/02	3,345	3,380	3,345	3,380	+30	+0.90	1,400	-
[6087]	26/04/01	3,350	3,350	3,335	3,350	+10	+0.30	3,500	-
[6087]	26/03/31	3,350	3,360	3,335	3,340	-30	-0.89	3,400	-
[6087]	26/03/30	3,405	3,405	3,275	3,370	-115	-3.30	15,300	-
[6087]	26/03/27	3,465	3,485	3,460	3,485	+15	+0.43	8,200	-
[6087]	26/03/26	3,460	3,470	3,450	3,470	+10	+0.29	3,000	-
[6087]	26/03/25	3,450	3,460	3,440	3,460	+15	+0.44	2,600	-
[6087]	26/03/24	3,450	3,450	3,435	3,445	0	0.00	5,100	-
[6087]	26/03/23	3,450	3,460	3,440	3,445	-5	-0.14	6,500	-
[6087]	26/03/19	3,440	3,450	3,440	3,450	+10	+0.29	2,100	-
[6087]	26/03/18	3,445	3,445	3,435	3,440	-5	-0.15	1,700	-
[6087]	26/03/17	3,440	3,445	3,435	3,445	+5	+0.15	2,100	-
[6087]	26/03/16	3,435	3,445	3,435	3,440	+5	+0.15	2,400	-
[6087]	26/03/13	3,430	3,435	3,430	3,435	-5	-0.15	600	-
[6087]	26/03/12	3,435	3,445	3,435	3,440	+5	+0.15	1,300	-
[6087]	26/03/11	3,435	3,445	3,420	3,435	+5	+0.15	1,500	-
[6087]	26/03/10	3,415	3,430	3,415	3,430	+20	+0.59	1,500	-
[6087]	26/03/09	3,425	3,430	3,410	3,410	-30	-0.87	4,100	-
[6087]	26/03/06	3,440	3,450	3,430	3,440	+5	+0.15	1,900	-
[6087]	26/03/05	3,435	3,445	3,425	3,435	+15	+0.44	1,800	-
[6087]	26/03/04	3,430	3,435	3,415	3,420	-25	-0.73	6,400	-
[6087]	26/03/03	3,450	3,450	3,435	3,445	-5	-0.14	1,600	-
[6087]	26/03/02	3,435	3,455	3,425	3,450	-10	-0.29	3,600	-
[6087]	26/02/27	3,455	3,460	3,450	3,460	+20	+0.58	3,000	-
[6087]	26/02/26	3,440	3,450	3,430	3,440	0	0.00	3,100	-
[6087]	26/02/25	3,430	3,440	3,420	3,440	+20	+0.58	2,400	-
[6087]	26/02/24	3,420	3,435	3,420	3,420	0	0.00	1,500	-
[6087]	26/02/20	3,430	3,430	3,420	3,420	-10	-0.29	700	-
[6087]	26/02/19	3,435	3,435	3,420	3,430	+10	+0.29	700	-
[6087]	26/02/18	3,435	3,435	3,415	3,420	-30	-0.87	2,600	-
[6087]	26/02/17	3,415	3,450	3,400	3,450	+35	+1.02	4,100	-
[6087]	26/02/16	3,405	3,415	3,405	3,415	+10	+0.29	600	-
[6087]	26/02/13	3,415	3,425	3,405	3,405	-5	-0.15	4,500	-
[6087]	26/02/12	3,400	3,410	3,400	3,410	-5	-0.15	2,200	-
[6087]	26/02/10	3,420	3,420	3,400	3,415	0	0.00	3,600	-
[6087]	26/02/09	3,410	3,420	3,400	3,415	+15	+0.44	2,000	-
[6087]	26/02/06	3,395	3,400	3,375	3,400	+5	+0.15	1,200	-
[6087]	26/02/05	3,385	3,400	3,380	3,395	+10	+0.30	800	-
[6087]	26/02/04	3,385	3,385	3,385	3,385	0	0.00	800	-
[6087]	26/02/03	3,390	3,405	3,385	3,385	0	0.00	1,600	-
[6087]	26/02/02	3,395	3,410	3,375	3,385	+5	+0.15	1,700	-
[6087]	26/01/30	3,380	3,400	3,375	3,380	-20	-0.59	1,300	-
[6087]	26/01/29	3,395	3,400	3,370	3,400	-10	-0.29	2,500	-
[6087]	26/01/28	3,410	3,410	3,400	3,410	0	0.00	500	-
[6087]	26/01/27	3,465	3,475	3,400	3,410	+15	+0.44	8,200	-
[6087]	26/01/26	3,385	3,395	3,370	3,395	0	0.00	4,100	-
[6087]	26/01/23	3,395	3,410	3,395	3,395	-5	-0.15	1,300	-
[6087]	26/01/22	3,410	3,415	3,400	3,400	-10	-0.29	1,200	-
[6087]	26/01/21	3,405	3,410	3,400	3,410	+5	+0.15	2,200	-
[6087]	26/01/20	3,400	3,410	3,400	3,405	-5	-0.15	1,500	-
[6087]	26/01/19	3,415	3,420	3,400	3,410	+5	+0.15	2,300	-
[6087]	26/01/16	3,415	3,415	3,400	3,405	-10	-0.29	2,100	-
[6087]	26/01/15	3,395	3,415	3,395	3,415	+20	+0.59	5,400	-
[6087]	26/01/14	3,390	3,405	3,390	3,395	+5	+0.15	2,500	-
[6087]	26/01/13	3,380	3,405	3,380	3,390	+10	+0.30	2,200	-
[6087]	26/01/09	3,390	3,390	3,370	3,380	-5	-0.15	4,100	-
[6087]	26/01/08	3,390	3,390	3,385	3,385	-5	-0.15	900	-
[6087]	26/01/07	3,390	3,390	3,380	3,390	+15	+0.44	3,900	-
[6087]	26/01/06	3,385	3,400	3,375	3,375	-10	-0.30	2,500	-
[6087]	26/01/05	3,380	3,405	3,360	3,385	+25	+0.74	7,800	-
[6087]	25/12/30	3,380	3,380	3,345	3,360	0	0.00	2,300	-
[6087]	25/12/29	3,380	3,380	3,360	3,360	-10	-0.30	4,400	-
[6087]	25/12/26	3,350	3,370	3,335	3,370	+10	+0.30	3,000	-
[6087]	25/12/25	3,335	3,365	3,335	3,360	+30	+0.90	4,100	-
[6087]	25/12/24	3,305	3,330	3,305	3,330	+10	+0.30	2,800	-
[6087]	25/12/23	3,305	3,320	3,300	3,320	+20	+0.61	2,400	-
[6087]	25/12/22	3,305	3,305	3,295	3,300	-5	-0.15	1,200	-
[6087]	25/12/19	3,300	3,310	3,300	3,305	0	0.00	2,200	-
[6087]	25/12/18	3,310	3,310	3,285	3,305	-5	-0.15	1,900	-
[6087]	25/12/17	3,285	3,310	3,285	3,310	+25	+0.76	1,800	-
[6087]	25/12/16	3,300	3,310	3,285	3,285	-15	-0.45	1,100	-
[6087]	25/12/15	3,300	3,310	3,295	3,300	-5	-0.15	2,300	-
[6087]	25/12/12	3,300	3,325	3,290	3,305	+15	+0.46	3,300	-
[6087]	25/12/11	3,275	3,300	3,270	3,290	+10	+0.30	1,600	-
[6087]	25/12/10	3,290	3,325	3,275	3,280	-15	-0.46	4,000	-
[6087]	25/12/09	3,330	3,330	3,290	3,295	-35	-1.05	4,000	-
[6087]	25/12/08	3,335	3,340	3,330	3,330	-10	-0.30	3,700	-
[6087]	25/12/05	3,335	3,360	3,330	3,340	+5	+0.15	2,700	-
[6087]	25/12/04	3,320	3,350	3,315	3,335	+15	+0.45	4,800	-
[6087]	25/12/03	3,300	3,330	3,275	3,320	+45	+1.37	7,100	-
[6087]	25/12/02	3,250	3,275	3,210	3,275	+40	+1.24	5,000	-
[6087]	25/12/01	3,205	3,235	3,205	3,235	+20	+0.62	3,600	-
[6087]	25/11/28	3,210	3,220	3,200	3,215	+10	+0.31	1,900	-
[6087]	25/11/27	3,200	3,205	3,175	3,205	+10	+0.31	2,400	-
[6087]	25/11/26	3,180	3,200	3,175	3,195	+15	+0.47	4,000	-
[6087]	25/11/25	3,200	3,200	3,175	3,180	-15	-0.47	1,800	-
[6087]	25/11/21	3,150	3,195	3,150	3,195	+40	+1.27	7,600	-
[6087]	25/11/20	3,180	3,180	3,150	3,155	+10	+0.32	1,100	-
[6087]	25/11/19	3,155	3,180	3,145	3,145	-15	-0.47	2,700	-
[6087]	25/11/18	3,190	3,190	3,160	3,160	-10	-0.32	4,000	-
[6087]	25/11/17	3,175	3,180	3,160	3,170	-5	-0.16	2,400	-
[6087]	25/11/14	3,185	3,185	3,165	3,175	-5	-0.16	2,500	-
[6087]	25/11/13	3,185	3,185	3,150	3,180	-5	-0.16	900	-
[6087]	25/11/12	3,140	3,185	3,140	3,185	+40	+1.27	3,000	-
[6087]	25/11/11	3,155	3,155	3,140	3,145	+5	+0.16	2,000	-
[6087]	25/11/10	3,130	3,145	3,130	3,140	+5	+0.16	3,000	-
[6087]	25/11/07	3,115	3,135	3,110	3,135	+15	+0.48	1,400	-
[6087]	25/11/06	3,105	3,120	3,105	3,120	+15	+0.48	1,900	-
[6087]	25/11/05	3,110	3,125	3,100	3,105	-5	-0.16	2,800	-
[6087]	25/11/04	3,120	3,125	3,110	3,110	-5	-0.16	2,700	-
[6087]	25/10/31	3,105	3,130	3,100	3,115	+5	+0.16	1,300	-
[6087]	25/10/30	3,130	3,130	3,110	3,110	-10	-0.32	2,000	-
[6087]	25/10/29	3,155	3,155	3,120	3,120	-10	-0.32	1,500	-
[6087]	25/10/28	3,145	3,155	3,125	3,130	0	0.00	3,700	-
[6087]	25/10/27	3,115	3,130	3,110	3,130	+15	+0.48	3,500	-
[6087]	25/10/24	3,120	3,145	3,110	3,115	-25	-0.80	3,700	-
[6087]	25/10/23	3,155	3,155	3,140	3,140	-5	-0.16	2,700	-
[6087]	25/10/22	3,120	3,150	3,115	3,145	+30	+0.96	3,700	-
[6087]	25/10/21	3,110	3,140	3,110	3,115	+5	+0.16	1,500	-
[6087]	25/10/20	3,095	3,125	3,095	3,110	+10	+0.32	4,500	-
[6087]	25/10/17	3,110	3,110	3,095	3,100	0	0.00	2,000	-
[6087]	25/10/16	3,110	3,110	3,095	3,100	0	0.00	2,500	-
[6087]	25/10/15	3,115	3,140	3,100	3,100	0	0.00	5,600	-
[6087]	25/10/14	3,110	3,115	3,085	3,100	-10	-0.32	7,600	-
[6087]	25/10/10	3,130	3,130	3,110	3,110	-20	-0.64	2,200	-
[6087]	25/10/09	3,125	3,130	3,115	3,130	+10	+0.32	3,800	-
[6087]	25/10/08	3,105	3,140	3,105	3,120	+20	+0.65	2,700	-
[6087]	25/10/07	3,100	3,120	3,095	3,100	-25	-0.80	3,300	-
[6087]	25/10/06	3,145	3,145	3,090	3,125	+50	+1.63	7,600	-
[6087]	25/10/03	3,110	3,125	3,075	3,075	-40	-1.28	13,400	-
[6087]	25/10/02	3,140	3,140	3,115	3,115	-10	-0.32	4,100	-
[6087]	25/10/01	3,160	3,180	3,125	3,125	-35	-1.11	6,400	-
[6087]	25/09/30	3,230	3,230	3,155	3,160	-65	-2.02	13,200	-
[6087]	25/09/29	3,240	3,265	3,200	3,225	-215	-6.25	25,900	-
[6087]	25/09/26	3,415	3,440	3,415	3,440	+25	+0.73	15,400	-
[6087]	25/09/25	3,410	3,415	3,405	3,415	+5	+0.15	7,700	-
[6087]	25/09/24	3,410	3,420	3,410	3,410	0	0.00	4,100	-
[6087]	25/09/22	3,425	3,430	3,410	3,410	-15	-0.44	4,000	-
[6087]	25/09/19	3,410	3,425	3,405	3,425	+5	+0.15	2,500	-
[6087]	25/09/18	3,430	3,430	3,405	3,420	+5	+0.15	3,600	-
[6087]	25/09/17	3,425	3,425	3,410	3,415	-5	-0.15	3,000	-
[6087]	25/09/16	3,405	3,420	3,400	3,420	+30	+0.88	7,700	-
[6087]	25/09/12	3,405	3,405	3,380	3,390	0	0.00	3,300	-
[6087]	25/09/11	3,405	3,405	3,385	3,390	-15	-0.44	4,700	-
[6087]	25/09/10	3,395	3,405	3,390	3,405	+5	+0.15	3,500	-
[6087]	25/09/09	3,400	3,400	3,390	3,400	+10	+0.29	4,000	-
[6087]	25/09/08	3,375	3,390	3,370	3,390	+25	+0.74	7,200	-
[6087]	25/09/05	3,390	3,400	3,350	3,365	-25	-0.74	8,600	-