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
[6144]	26/10/29	2,666	2,719	2,640	2,719	+103.0	+3.94	4,600	40,865,841,152
[6144]	26/10/28	2,616	2,646	2,605	2,616	+11.0	+0.42	4,400	39,317,778,432
[6144]	26/10/27	2,540	2,613	2,540	2,605	+65.0	+2.56	2,500	39,152,451,584
[6144]	26/10/26	2,523	2,564	2,523	2,540	0	+0.00	4,300	38,175,518,720
[6144]	26/10/23	2,559	2,578	2,506	2,540	-59.0	-2.27	8,300	38,175,518,720
[6144]	26/10/22	2,563	2,599	2,560	2,599	+40.0	+1.56	4,800	39,062,274,048
[6144]	26/10/21	2,537	2,559	2,520	2,559	+58.0	+2.32	6,900	38,461,083,648
[6144]	26/10/20	2,535	2,549	2,500	2,501	-43.0	-1.69	16,300	37,589,360,640
[6144]	26/10/19	2,522	2,568	2,522	2,544	-46.0	-1.78	10,600	38,235,639,808
[6144]	26/10/16	2,568	2,590	2,550	2,590	+37.0	+1.45	11,300	38,927,007,744
[6144]	26/10/15	2,625	2,625	2,553	2,553	-73.0	-2.78	14,800	38,370,906,112
[6144]	26/10/14	2,673	2,674	2,623	2,626	-5.0	-0.19	5,900	39,468,077,056
[6144]	26/10/13	2,651	2,666	2,618	2,631	+18.0	+0.69	9,800	39,543,226,368
[6144]	26/10/09	2,606	2,714	2,600	2,613	-16.0	-0.61	12,000	39,272,689,664
[6144]	26/10/08	2,710	2,710	2,629	2,629	-81.0	-2.99	10,800	39,513,165,824
[6144]	26/10/07	2,733	2,734	2,685	2,710	+1.0	+0.04	3,900	40,730,574,848
[6144]	26/10/06	2,703	2,710	2,681	2,709	+8.0	+0.30	3,500	40,715,542,528
[6144]	26/10/05	2,729	2,729	2,686	2,701	-17.0	-0.63	2,400	40,595,304,448
[6144]	26/10/02	2,743	2,750	2,689	2,718	-29.0	-1.06	10,200	40,850,812,928
[6144]	26/10/01	2,750	2,795	2,745	2,747	+11.0	+0.40	8,700	41,286,672,384
[6144]	26/09/30	2,770	2,770	2,716	2,736	-9.0	-0.33	6,100	41,121,345,536
[6144]	26/09/29	2,778	2,779	2,745	2,745	-79.0	-2.80	3,800	41,256,615,936
[6144]	26/09/28	2,839	2,840	2,801	2,824	+3.0	+0.11	4,400	42,443,964,416
[6144]	26/09/25	2,838	2,847	2,811	2,821	-16.0	-0.56	4,200	42,398,875,648
[6144]	26/09/24	2,848	2,848	2,792	2,837	+26.0	+0.92	10,400	42,639,347,712
[6144]	26/09/18	2,813	2,841	2,805	2,811	-2.0	-0.07	23,600	42,248,577,024
[6144]	26/09/17	2,834	2,834	2,813	2,813	+10.0	+0.36	3,700	42,278,637,568
[6144]	26/09/16	2,787	2,850	2,787	2,803	+4.0	+0.14	3,100	42,128,338,944
[6144]	26/09/15	2,815	2,831	2,798	2,799	-16.0	-0.57	4,000	42,068,217,856
[6144]	26/09/14	2,810	2,816	2,752	2,815	+8.0	+0.29	5,200	42,308,694,016
[6144]	26/09/11	2,820	2,858	2,807	2,807	-47.0	-1.65	3,300	42,188,455,936
[6144]	26/09/10	2,882	2,882	2,832	2,854	+4.0	+0.14	3,200	42,894,856,192
[6144]	26/09/09	－	－	－	2,850	－	－	0	-
[6144]	26/09/08	2,841	2,850	2,841	2,850	-3.0	-0.11	400	42,834,735,104
[6144]	26/09/07	2,860	2,900	2,836	2,853	+9.0	+0.32	5,800	42,879,823,872
[6144]	26/09/04	2,851	2,893	2,844	2,844	-7.0	-0.25	700	42,744,557,568
[6144]	26/09/03	2,879	2,886	2,797	2,851	+16.0	+0.56	4,800	42,849,767,424
[6144]	26/09/02	2,931	2,965	2,820	2,835	-137.0	-4.61	8,000	42,609,291,264
[6144]	26/09/01	2,931	2,980	2,931	2,972	+41.0	+1.40	1,000	44,668,362,752
[6144]	26/08/31	2,922	2,972	2,922	2,931	-18.0	-0.61	300	44,052,144,128
[6144]	26/08/28	2,930	2,971	2,921	2,949	+28.0	+0.96	3,000	44,322,680,832
[6144]	26/08/27	2,985	2,999	2,920	2,921	-14.0	-0.48	1,700	43,901,845,504
[6144]	26/08/26	2,931	2,990	2,931	2,935	+5.0	+0.17	2,200	44,112,265,216
[6144]	26/08/25	2,933	2,970	2,930	2,930	-20.0	-0.68	800	44,037,115,904
[6144]	26/08/24	2,968	2,968	2,950	2,950	-32.0	-1.07	2,600	44,337,709,056
[6144]	26/08/21	3,040	3,100	2,960	2,982	-4.0	-0.13	4,300	44,818,661,376
[6144]	26/08/20	－	－	－	2,986	－	－	0	-
[6144]	26/08/19	3,035	3,040	2,956	2,986	-104	-3.37	3,500	-
[6144]	26/08/18	3,130	3,130	3,090	3,090	-50	-1.59	3,400	-
[6144]	26/08/17	3,150	3,150	3,115	3,140	-10	-0.32	2,700	-
[6144]	26/08/14	3,110	3,150	3,105	3,150	+50	+1.61	3,000	-
[6144]	26/08/13	3,095	3,100	3,055	3,100	+20	+0.65	1,700	-
[6144]	26/08/12	3,000	3,080	3,000	3,080	+40	+1.32	3,400	-
[6144]	26/08/10	3,040	3,085	2,987	3,040	0	0.00	11,600	-
[6144]	26/08/07	3,010	3,040	2,955	3,040	0	0.00	2,000	-
[6144]	26/08/06	3,050	3,060	3,030	3,040	-80	-2.56	3,200	-
[6144]	26/08/05	3,130	3,130	3,060	3,120	+35	+1.13	4,800	-
[6144]	26/08/04	3,030	3,100	3,030	3,085	+55	+1.82	7,800	-
[6144]	26/08/03	3,200	3,200	2,951	3,030	-165	-5.16	18,600	-
[6144]	26/07/31	2,860	3,300	2,860	3,195	+331	+11.56	32,900	-
[6144]	26/07/30	2,747	2,864	2,747	2,864	+116	+4.22	4,100	-
[6144]	26/07/29	2,789	2,865	2,748	2,748	-7	-0.25	16,700	-
[6144]	26/07/28	2,790	2,790	2,725	2,755	-85	-2.99	8,300	-
[6144]	26/07/27	2,808	2,864	2,798	2,840	+41	+1.46	4,800	-
[6144]	26/07/24	2,864	2,900	2,792	2,799	-115	-3.95	12,800	-
[6144]	26/07/23	2,938	2,938	2,879	2,914	+19	+0.66	5,300	-
[6144]	26/07/22	2,916	2,938	2,845	2,895	-9	-0.31	3,700	-
[6144]	26/07/21	2,880	2,932	2,831	2,904	+16	+0.55	13,500	-
[6144]	26/07/17	2,990	2,990	2,802	2,888	-132	-4.37	10,500	-
[6144]	26/07/16	3,080	3,080	2,974	3,020	-95	-3.05	12,600	-
[6144]	26/07/15	2,951	3,115	2,951	3,115	+180	+6.13	11,400	-
[6144]	26/07/14	2,951	2,971	2,927	2,935	-16	-0.54	3,300	-
[6144]	26/07/13	2,988	2,988	2,907	2,951	-39	-1.30	3,200	-
[6144]	26/07/10	2,845	2,990	2,845	2,990	+95	+3.28	11,300	-
[6144]	26/07/09	2,825	2,898	2,825	2,895	+78	+2.77	1,100	-
[6144]	26/07/08	2,820	2,852	2,810	2,817	+12	+0.43	2,600	-
[6144]	26/07/07	2,892	2,892	2,805	2,805	-106	-3.64	4,900	-
[6144]	26/07/06	2,912	2,920	2,881	2,911	-10	-0.34	1,500	-
[6144]	26/07/03	2,895	2,921	2,885	2,921	+39	+1.35	1,600	-
[6144]	26/07/02	2,924	2,924	2,882	2,882	-16	-0.55	3,200	-
[6144]	26/07/01	2,848	2,901	2,848	2,898	+50	+1.76	3,900	-
[6144]	26/06/30	2,785	2,848	2,785	2,848	+19	+0.67	1,500	-
[6144]	26/06/29	2,817	2,869	2,810	2,829	+13	+0.46	1,800	-
[6144]	26/06/26	2,862	2,879	2,816	2,816	-46	-1.61	2,900	-
[6144]	26/06/25	2,877	2,900	2,852	2,862	+22	+0.77	1,100	-
[6144]	26/06/24	2,875	2,919	2,840	2,840	-85	-2.91	2,400	-
[6144]	26/06/23	2,942	2,976	2,889	2,925	+33	+1.14	3,800	-
[6144]	26/06/22	2,929	2,979	2,892	2,892	-37	-1.26	8,400	-
[6144]	26/06/19	2,969	2,994	2,929	2,929	-20	-0.68	4,800	-
[6144]	26/06/18	2,950	2,982	2,904	2,949	+49	+1.69	8,800	-
[6144]	26/06/17	2,779	2,925	2,779	2,900	+128	+4.62	6,600	-
[6144]	26/06/16	2,848	2,848	2,771	2,772	-58	-2.05	4,900	-
[6144]	26/06/15	2,816	2,888	2,802	2,830	+61	+2.20	9,100	-
[6144]	26/06/12	2,655	2,789	2,655	2,769	+115	+4.33	3,400	-
[6144]	26/06/11	2,544	2,654	2,510	2,654	+81	+3.15	8,600	-
[6144]	26/06/10	2,667	2,667	2,551	2,573	-44	-1.68	7,000	-
[6144]	26/06/09	2,605	2,689	2,586	2,617	-6	-0.23	7,700	-
[6144]	26/06/08	2,644	2,687	2,550	2,623	-66	-2.45	14,600	-
[6144]	26/06/05	2,654	2,691	2,606	2,689	+39	+1.47	8,400	-
[6144]	26/06/04	2,636	2,669	2,589	2,650	-4	-0.15	8,100	-
[6144]	26/06/03	2,665	2,690	2,641	2,654	-26	-0.97	2,600	-
[6144]	26/06/02	2,724	2,724	2,620	2,680	-94	-3.39	9,300	-
[6144]	26/06/01	2,811	2,849	2,724	2,774	-75	-2.63	4,900	-
[6144]	26/05/29	2,827	2,849	2,810	2,849	+18	+0.64	3,100	-
[6144]	26/05/28	2,882	2,930	2,800	2,831	-50	-1.74	6,500	-
[6144]	26/05/27	2,988	2,988	2,876	2,881	-60	-2.04	5,300	-
[6144]	26/05/26	2,983	3,000	2,941	2,941	-34	-1.14	2,800	-
[6144]	26/05/25	2,929	2,978	2,929	2,975	+65	+2.23	2,600	-
[6144]	26/05/22	2,941	2,951	2,895	2,910	-18.0	-0.61	6,700	-
[6144]	26/05/21	2,834	2,928	2,831	2,928	+94.0	+3.32	2,900	-
[6144]	26/05/20	2,833	2,841	2,736	2,834	-29.0	-1.01	11,000	-
[6144]	26/05/19	2,965	3,015	2,863	2,863	-172.0	-5.67	13,300	-
[6144]	26/05/18	2,996	3,190	2,825	3,035	-165.0	-5.16	60,100	-
[6144]	26/05/15	3,330	3,385	2,855	3,200	-125.0	-3.76	61,200	-
[6144]	26/05/14	3,355	3,460	3,230	3,325	-5.0	-0.15	21,900	-
[6144]	26/05/13	3,310	3,370	3,240	3,330	-40.0	-1.19	16,900	-
[6144]	26/05/12	3,140	3,370	3,140	3,370	+225.0	+7.15	17,100	-
[6144]	26/05/11	2,960	3,145	2,939	3,145	+180.0	+6.07	17,300	-
[6144]	26/05/08	2,997	2,997	2,926	2,965	-5.0	-0.17	5,900	-
[6144]	26/05/07	2,922	2,985	2,901	2,970	+69.0	+2.38	9,000	-
[6144]	26/05/01	2,880	2,906	2,871	2,901	+21.0	+0.73	4,100	-
[6144]	26/04/30	2,921	2,921	2,840	2,880	+9.0	+0.31	5,700	-
[6144]	26/04/28	2,854	2,872	2,833	2,871	+41.0	+1.45	3,200	-
[6144]	26/04/27	2,829	2,858	2,814	2,830	-8	-0.28	4,300	-
[6144]	26/04/24	2,831	2,838	2,796	2,838	-12	-0.42	2,800	-
[6144]	26/04/23	2,858	2,904	2,799	2,850	-58	-1.99	6,700	-
[6144]	26/04/22	2,949	2,959	2,843	2,908	-4	-0.14	7,000	-
[6144]	26/04/21	2,864	2,918	2,862	2,912	+48	+1.68	6,200	-
[6144]	26/04/20	2,826	2,864	2,825	2,864	+16	+0.56	3,900	-
[6144]	26/04/17	2,852	2,889	2,831	2,848	-53	-1.83	7,300	-
[6144]	26/04/16	2,909	2,924	2,853	2,901	+18	+0.62	8,400	-
[6144]	26/04/15	2,858	2,895	2,858	2,883	+26	+0.91	6,300	-
[6144]	26/04/14	2,878	2,890	2,837	2,857	+21	+0.74	7,400	-
[6144]	26/04/13	2,760	2,836	2,756	2,836	+40	+1.43	5,800	-
[6144]	26/04/10	2,772	2,825	2,772	2,796	-22	-0.78	3,900	-
[6144]	26/04/09	2,780	2,819	2,747	2,818	-12	-0.42	3,600	-
[6144]	26/04/08	2,727	2,830	2,720	2,830	+153	+5.72	8,500	-
[6144]	26/04/07	2,691	2,691	2,676	2,677	-33	-1.22	900	-
[6144]	26/04/06	2,661	2,718	2,661	2,710	+1	+0.04	2,600	-
[6144]	26/04/03	2,696	2,713	2,667	2,709	+21	+0.78	2,100	-
[6144]	26/04/02	2,701	2,720	2,667	2,688	-22	-0.81	6,000	-
[6144]	26/04/01	2,747	2,780	2,698	2,710	-60	-2.17	7,500	-
[6144]	26/03/31	2,865	2,865	2,722	2,770	-145	-4.97	15,700	-
[6144]	26/03/30	2,915	2,915	2,856	2,915	-81	-2.70	9,300	-
[6144]	26/03/27	2,843	2,996	2,843	2,996	+103	+3.56	15,500	-
[6144]	26/03/26	2,815	2,898	2,815	2,893	+32	+1.12	5,900	-
[6144]	26/03/25	2,790	2,899	2,768	2,861	+71	+2.54	8,700	-
[6144]	26/03/24	2,760	2,850	2,760	2,790	+30	+1.09	8,500	-
[6144]	26/03/23	2,720	2,786	2,720	2,760	-110	-3.83	8,300	-
[6144]	26/03/19	2,826	2,876	2,823	2,870	+20	+0.70	6,700	-
[6144]	26/03/18	2,830	2,878	2,800	2,850	+24	+0.85	7,600	-
[6144]	26/03/17	2,849	2,868	2,780	2,826	-1	-0.04	3,400	-
[6144]	26/03/16	2,857	2,858	2,781	2,827	-48	-1.67	9,200	-
[6144]	26/03/13	2,780	2,875	2,767	2,875	+45	+1.59	6,500	-
[6144]	26/03/12	2,907	2,907	2,801	2,830	-59	-2.04	3,800	-
[6144]	26/03/11	2,800	2,910	2,800	2,889	+59	+2.08	12,900	-
[6144]	26/03/10	2,742	2,830	2,720	2,830	+138	+5.13	6,400	-
[6144]	26/03/09	2,691	2,736	2,665	2,692	-199	-6.88	10,900	-
[6144]	26/03/06	2,828	2,891	2,785	2,891	+50	+1.76	2,800	-
[6144]	26/03/05	2,799	2,929	2,760	2,841	+137	+5.07	7,900	-
[6144]	26/03/04	2,800	2,802	2,663	2,704	-189	-6.53	16,400	-
[6144]	26/03/03	2,975	2,975	2,863	2,893	-82	-2.76	12,500	-
[6144]	26/03/02	2,870	2,978	2,828	2,975	+95	+3.30	10,500	-
[6144]	26/02/27	2,790	2,882	2,775	2,880	+80	+2.86	12,700	-
[6144]	26/02/26	2,860	2,860	2,775	2,800	-54	-1.89	14,800	-
[6144]	26/02/25	2,859	2,860	2,817	2,854	-5	-0.17	8,300	-
[6144]	26/02/24	2,877	2,890	2,825	2,859	-8	-0.28	9,300	-
[6144]	26/02/20	2,892	2,892	2,822	2,867	-25	-0.86	5,200	-
[6144]	26/02/19	2,861	2,892	2,800	2,892	+36	+1.26	4,700	-
[6144]	26/02/18	2,886	2,960	2,850	2,856	+11	+0.39	10,500	-
[6144]	26/02/17	2,823	2,845	2,729	2,845	+46	+1.64	6,900	-
[6144]	26/02/16	2,737	2,800	2,737	2,799	+64	+2.34	6,100	-
[6144]	26/02/13	2,785	2,803	2,688	2,735	-73	-2.60	10,300	-
[6144]	26/02/12	2,783	2,830	2,783	2,808	+25	+0.90	9,700	-
[6144]	26/02/10	2,800	2,801	2,764	2,783	-7	-0.25	2,800	-
[6144]	26/02/09	2,825	2,830	2,775	2,790	+15	+0.54	8,700	-
[6144]	26/02/06	2,735	2,793	2,647	2,775	+38	+1.39	9,900	-
[6144]	26/02/05	2,791	2,795	2,735	2,737	-32	-1.16	4,900	-
[6144]	26/02/04	2,811	2,811	2,739	2,769	-28	-1.00	8,100	-
[6144]	26/02/03	2,700	2,815	2,700	2,797	+98	+3.63	10,800	-
[6144]	26/02/02	2,694	2,799	2,650	2,699	+105	+4.05	29,200	-
[6144]	26/01/30	2,735	2,887	2,584	2,594	-137	-5.02	34,800	-
[6144]	26/01/29	2,778	2,778	2,728	2,731	-47	-1.69	3,900	-
[6144]	26/01/28	2,825	2,825	2,768	2,778	-47	-1.66	3,000	-
[6144]	26/01/27	2,824	2,844	2,816	2,825	+22	+0.78	2,200	-
[6144]	26/01/26	2,850	2,850	2,790	2,803	-61	-2.13	7,300	-
[6144]	26/01/23	2,870	2,870	2,822	2,864	+1	+0.03	2,600	-
[6144]	26/01/22	2,822	2,863	2,822	2,863	+42	+1.49	2,300	-
[6144]	26/01/21	2,859	2,859	2,816	2,821	-88	-3.03	8,900	-
[6144]	26/01/20	2,911	2,930	2,890	2,909	-2	-0.07	4,300	-
[6144]	26/01/19	2,902	2,957	2,889	2,911	-10	-0.34	7,000	-
[6144]	26/01/16	2,903	2,937	2,900	2,921	-14	-0.48	5,400	-
[6144]	26/01/15	2,939	2,939	2,908	2,935	-4	-0.14	4,100	-
[6144]	26/01/14	2,970	2,970	2,901	2,939	-36	-1.21	5,400	-
[6144]	26/01/13	2,964	2,983	2,961	2,975	+25	+0.85	3,300	-
[6144]	26/01/09	3,000	3,000	2,945	2,950	-50	-1.67	5,300	-
[6144]	26/01/08	3,100	3,100	2,992	3,000	-70	-2.28	5,900	-
[6144]	26/01/07	3,010	3,150	3,000	3,070	+35	+1.15	25,400	-
[6144]	26/01/06	3,000	3,075	2,968	3,035	-25	-0.82	17,300	-
[6144]	26/01/05	2,971	3,100	2,944	3,060	+116	+3.94	23,500	-
[6144]	25/12/30	2,921	2,950	2,910	2,944	+23	+0.79	4,600	-
[6144]	25/12/29	2,917	2,999	2,900	2,921	+21	+0.72	8,400	-
[6144]	25/12/26	2,842	2,974	2,800	2,900	+108	+3.87	18,300	-
[6144]	25/12/25	2,820	2,820	2,761	2,792	-4	-0.14	6,600	-
[6144]	25/12/24	2,759	2,799	2,759	2,796	-6	-0.21	2,200	-
[6144]	25/12/23	2,818	2,845	2,784	2,802	-48	-1.68	4,000	-
[6144]	25/12/22	2,782	2,872	2,777	2,850	+68	+2.44	5,500	-
[6144]	25/12/19	2,705	2,798	2,691	2,782	+79	+2.92	5,100	-
[6144]	25/12/18	2,738	2,741	2,585	2,703	-57	-2.07	50,100	-
[6144]	25/12/17	2,844	2,844	2,760	2,760	-86	-3.02	3,000	-
[6144]	25/12/16	2,850	2,850	2,750	2,846	-4	-0.14	4,500	-
[6144]	25/12/15	2,829	2,851	2,783	2,850	+21	+0.74	16,600	-
[6144]	25/12/12	2,814	2,829	2,755	2,829	+15	+0.53	8,300	-
[6144]	25/12/11	2,871	2,958	2,783	2,814	-52	-1.81	16,500	-
[6144]	25/12/10	2,870	2,898	2,823	2,866	+16	+0.56	8,200	-
[6144]	25/12/09	2,817	2,956	2,805	2,850	+83	+3.00	23,600	-
[6144]	25/12/08	2,856	2,865	2,742	2,767	-89	-3.12	15,200	-
[6144]	25/12/05	2,888	3,225	2,679	2,856	-14	-0.49	47,700	-
[6144]	25/12/04	2,719	2,950	2,670	2,870	+195	+7.29	31,300	-
[6144]	25/12/03	2,600	2,675	2,589	2,675	+86	+3.32	14,400	-
[6144]	25/12/02	2,550	2,742	2,485	2,589	+78	+3.11	18,500	-
[6144]	25/12/01	2,451	2,524	2,430	2,511	+99	+4.10	6,600	-
[6144]	25/11/28	2,366	2,423	2,358	2,412	+46	+1.94	6,400	-
[6144]	25/11/27	2,340	2,366	2,334	2,366	+26	+1.11	8,000	-
[6144]	25/11/26	2,370	2,370	2,300	2,340	-29	-1.22	8,900	-
[6144]	25/11/25	2,354	2,382	2,333	2,369	+115	+5.10	11,500	-
[6144]	25/11/21	2,222	2,254	2,222	2,254	+20	+0.90	4,700	-
[6144]	25/11/20	2,240	2,270	2,213	2,234	+34	+1.55	5,300	-
[6144]	25/11/19	2,208	2,218	2,200	2,200	-13	-0.59	4,300	-
[6144]	25/11/18	2,246	2,249	2,160	2,213	-51	-2.25	14,500	-
[6144]	25/11/17	2,300	2,320	2,246	2,264	-36	-1.57	15,600	-
[6144]	25/11/14	2,159	2,300	2,150	2,300	+139	+6.43	20,900	-
[6144]	25/11/13	2,135	2,180	2,130	2,161	+43	+2.03	2,700	-
[6144]	25/11/12	2,128	2,128	2,112	2,118	0	0.00	1,700	-
[6144]	25/11/11	2,123	2,128	2,118	2,118	+3	+0.14	2,700	-
[6144]	25/11/10	2,130	2,130	2,105	2,115	+20	+0.95	2,400	-
[6144]	25/11/07	2,100	2,100	2,095	2,095	-5	-0.24	800	-
[6144]	25/11/06	2,116	2,116	2,100	2,100	+4	+0.19	900	-
[6144]	25/11/05	2,121	2,121	2,075	2,096	-46	-2.15	2,500	-
[6144]	25/11/04	2,121	2,150	2,050	2,142	+42	+2.00	8,900	-
[6144]	25/10/31	2,132	2,132	2,100	2,100	-32	-1.50	2,800	-
[6144]	25/10/30	2,129	2,192	2,129	2,132	+3	+0.14	3,400	-
[6144]	25/10/29	2,150	2,150	2,113	2,129	-21	-0.98	1,300	-
[6144]	25/10/28	2,184	2,184	2,150	2,150	-11	-0.51	1,800	-
[6144]	25/10/27	2,186	2,190	2,161	2,161	+1	+0.05	800	-
[6144]	25/10/24	2,177	2,177	2,160	2,160	-1	-0.05	300	-
[6144]	25/10/23	2,175	2,184	2,160	2,161	-7	-0.32	900	-
[6144]	25/10/22	2,152	2,180	2,152	2,168	+17	+0.79	3,100	-
[6144]	25/10/21	2,185	2,185	2,151	2,151	-19	-0.88	900	-
[6144]	25/10/20	2,156	2,182	2,156	2,170	+37	+1.73	2,200	-
[6144]	25/10/17	2,153	2,153	2,119	2,133	-31	-1.43	700	-
[6144]	25/10/16	2,162	2,165	2,147	2,164	+3	+0.14	3,900	-
[6144]	25/10/15	2,082	2,161	2,082	2,161	+92	+4.45	1,900	-
[6144]	25/10/14	2,073	2,119	2,069	2,069	-51	-2.41	5,300	-
[6144]	25/10/10	2,157	2,157	2,120	2,120	-34	-1.58	1,200	-
[6144]	25/10/09	2,163	2,169	2,140	2,154	+4	+0.19	1,900	-
[6144]	25/10/08	2,117	2,153	2,117	2,150	+34	+1.61	900	-
[6144]	25/10/07	2,153	2,153	2,100	2,116	-37	-1.72	3,300	-
[6144]	25/10/06	2,191	2,191	2,136	2,153	+62	+2.97	2,500	-
[6144]	25/10/03	2,068	2,120	2,068	2,091	+31	+1.50	1,300	-
[6144]	25/10/02	2,074	2,079	2,014	2,060	-10	-0.48	3,300	-
[6144]	25/10/01	2,116	2,121	2,050	2,070	-73	-3.41	5,700	-
[6144]	25/09/30	2,145	2,161	2,143	2,143	-18	-0.83	1,500	-
[6144]	25/09/29	2,161	2,192	2,161	2,161	-37	-1.68	900	-
[6144]	25/09/26	2,198	2,200	2,162	2,198	+3	+0.14	1,900	-
[6144]	25/09/25	2,181	2,198	2,181	2,195	+14	+0.64	700	-
[6144]	25/09/24	2,185	2,195	2,159	2,181	-4	-0.18	1,800	-
[6144]	25/09/22	2,176	2,197	2,175	2,185	+4	+0.18	2,200	-
[6144]	25/09/19	2,200	2,212	2,180	2,181	-19	-0.86	1,200	-
[6144]	25/09/18	2,194	2,200	2,189	2,200	+15	+0.69	1,200	-
[6144]	25/09/17	2,266	2,266	2,165	2,185	-31	-1.40	13,200	-
[6144]	25/09/16	2,161	2,300	2,155	2,216	+61	+2.83	10,300	-
[6144]	25/09/12	2,155	2,167	2,145	2,155	0	0.00	1,200	-
[6144]	25/09/11	2,153	2,170	2,146	2,155	-21	-0.97	1,600	-
[6144]	25/09/10	2,178	2,179	2,151	2,176	+2	+0.09	1,100	-
[6144]	25/09/09	2,161	2,175	2,134	2,174	+14	+0.65	3,600	-
[6144]	25/09/08	2,149	2,165	2,143	2,160	+29	+1.36	1,400	-
[6144]	25/09/05	2,128	2,131	2,102	2,131	+3	+0.14	2,200	-