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
[6150]	26/10/29	－	－	－	2,788	－	－	0	-
[6150]	26/10/28	2,795	2,795	2,745	2,788	+13.0	+0.47	400	2,562,988,800
[6150]	26/10/27	2,780	2,780	2,775	2,775	+10.0	+0.36	400	2,551,037,952
[6150]	26/10/26	2,770	2,770	2,727	2,765	-14.0	-0.50	3,700	2,541,845,248
[6150]	26/10/23	2,780	2,780	2,769	2,779	-4.0	-0.14	1,000	2,554,715,136
[6150]	26/10/22	2,781	2,783	2,768	2,783	+8.0	+0.29	600	2,558,392,320
[6150]	26/10/21	2,780	2,780	2,775	2,775	+5.0	+0.18	600	2,551,037,952
[6150]	26/10/20	2,767	2,770	2,767	2,770	+10.0	+0.36	600	2,546,441,728
[6150]	26/10/19	2,751	2,772	2,751	2,760	+9.0	+0.33	700	2,537,248,768
[6150]	26/10/16	2,740	2,815	2,740	2,751	+1.0	+0.04	5,700	2,528,975,104
[6150]	26/10/15	2,780	2,802	2,777	2,750	-30.0	-1.08	11,500	2,528,055,808
[6150]	26/10/14	2,776	2,798	2,776	2,780	-9.0	-0.32	400	2,555,634,432
[6150]	26/10/13	2,759	2,789	2,758	2,789	+30.0	+1.09	1,600	2,563,908,096
[6150]	26/10/09	2,755	2,759	2,751	2,759	+9.0	+0.33	400	2,536,329,472
[6150]	26/10/08	2,760	2,760	2,750	2,750	-31.0	-1.11	600	2,528,055,808
[6150]	26/10/07	2,783	2,783	2,766	2,781	+14.0	+0.51	700	2,556,553,728
[6150]	26/10/06	2,772	2,785	2,765	2,767	-18.0	-0.65	3,100	2,543,683,840
[6150]	26/10/05	2,788	2,788	2,766	2,785	+14.0	+0.51	2,600	2,560,230,912
[6150]	26/10/02	2,790	2,790	2,771	2,771	-19.0	-0.68	2,500	2,547,361,024
[6150]	26/10/01	2,791	2,791	2,790	2,790	-11.0	-0.39	1,300	2,564,827,392
[6150]	26/09/30	2,792	2,801	2,790	2,801	+8.0	+0.29	1,600	2,574,939,648
[6150]	26/09/29	2,795	2,795	2,793	2,793	0	+0.00	400	2,567,585,280
[6150]	26/09/28	2,795	2,814	2,793	2,793	-2.0	-0.07	2,000	2,567,585,280
[6150]	26/09/25	2,800	2,810	2,790	2,795	-5.0	-0.18	900	2,569,423,872
[6150]	26/09/24	2,799	2,800	2,790	2,800	+5.0	+0.18	1,200	2,574,020,352
[6150]	26/09/18	2,800	2,800	2,790	2,795	+4.0	+0.14	4,000	2,569,423,872
[6150]	26/09/17	2,799	2,799	2,790	2,791	-8.0	-0.29	3,500	2,565,746,688
[6150]	26/09/16	2,798	2,799	2,798	2,799	+9.0	+0.32	400	2,573,101,056
[6150]	26/09/15	2,792	2,793	2,788	2,790	0	+0.00	1,100	2,564,827,392
[6150]	26/09/14	2,790	2,800	2,790	2,790	0	+0.00	1,100	2,564,827,392
[6150]	26/09/11	2,814	2,817	2,790	2,790	-24.0	-0.85	600	2,564,827,392
[6150]	26/09/10	2,817	2,817	2,782	2,814	+24.0	+0.86	1,000	2,586,890,496
[6150]	26/09/09	2,790	2,790	2,790	2,790	+6.0	+0.22	100	2,564,827,392
[6150]	26/09/08	2,804	2,804	2,784	2,784	-19.0	-0.68	2,000	2,559,311,616
[6150]	26/09/07	2,801	2,803	2,800	2,803	+4.0	+0.14	800	2,576,778,240
[6150]	26/09/04	2,799	2,799	2,799	2,799	+18.0	+0.65	300	2,573,101,056
[6150]	26/09/03	2,810	2,820	2,781	2,781	-26.0	-0.93	3,200	2,556,553,728
[6150]	26/09/02	2,805	2,807	2,790	2,807	+7.0	+0.25	1,400	2,580,455,424
[6150]	26/09/01	2,800	2,800	2,781	2,800	0	+0.00	1,600	2,574,020,352
[6150]	26/08/31	2,796	2,800	2,796	2,800	+4.0	+0.14	400	2,574,020,352
[6150]	26/08/28	2,796	2,796	2,796	2,796	+16.0	+0.58	200	2,570,343,168
[6150]	26/08/27	2,766	2,780	2,766	2,780	+15.0	+0.54	600	2,555,634,432
[6150]	26/08/26	2,761	2,765	2,761	2,765	-9.0	-0.32	1,100	2,541,845,248
[6150]	26/08/25	2,772	2,774	2,772	2,774	+2.0	+0.07	200	2,550,118,656
[6150]	26/08/24	2,773	2,799	2,772	2,772	-3.0	-0.11	900	2,548,280,320
[6150]	26/08/21	2,775	2,775	2,775	2,775	-25.0	-0.89	200	2,551,037,952
[6150]	26/08/20	2,800	2,800	2,800	2,800	0	+0.00	400	2,574,020,352
[6150]	26/08/19	2,801	2,801	2,800	2,800	-1.0	-0.04	300	2,574,020,352
[6150]	26/08/18	2,804	2,812	2,801	2,801	-8.0	-0.28	1,000	2,574,939,648
[6150]	26/08/17	2,811	2,811	2,800	2,809	+9.0	+0.32	300	2,582,294,016
[6150]	26/08/14	2,775	2,800	2,775	2,800	0	+0.00	3,100	2,574,020,352
[6150]	26/08/13	－	－	－	2,800	－	－	0	-
[6150]	26/08/12	2,800	2,800	2,800	2,800	0	0.00	100	-
[6150]	26/08/10	2,798	2,800	2,798	2,800	+10	+0.36	200	-
[6150]	26/08/07	2,785	2,790	2,785	2,790	+5	+0.18	400	-
[6150]	26/08/06	2,785	2,785	2,785	2,785	－	－	100	-
[6150]	26/08/05	－	－	－	2,815	－	－	0	-
[6150]	26/08/04	2,782	2,815	2,780	2,815	+30	+1.08	1,900	-
[6150]	26/08/03	2,812	2,812	2,782	2,785	-22	-0.78	600	-
[6150]	26/07/31	2,786	2,815	2,786	2,807	+9	+0.32	400	-
[6150]	26/07/30	2,780	2,798	2,780	2,798	+4	+0.14	200	-
[6150]	26/07/29	2,786	2,794	2,786	2,794	+13	+0.47	500	-
[6150]	26/07/28	2,781	2,785	2,781	2,781	-1	-0.04	900	-
[6150]	26/07/27	2,799	2,799	2,782	2,782	-14	-0.50	800	-
[6150]	26/07/24	2,801	2,801	2,796	2,796	-35	-1.24	600	-
[6150]	26/07/23	2,810	2,831	2,810	2,831	+32	+1.14	500	-
[6150]	26/07/22	2,811	2,811	2,799	2,799	-30	-1.06	1,700	-
[6150]	26/07/21	2,822	2,830	2,801	2,829	+28	+1.00	800	-
[6150]	26/07/17	2,816	2,816	2,801	2,801	-15	-0.53	1,500	-
[6150]	26/07/16	2,827	2,827	2,800	2,816	-11	-0.39	1,600	-
[6150]	26/07/15	2,800	2,860	2,771	2,827	+27	+0.96	6,000	-
[6150]	26/07/14	2,789	2,800	2,770	2,800	+33	+1.19	400	-
[6150]	26/07/13	2,767	2,767	2,767	2,767	-28	-1.00	100	-
[6150]	26/07/10	2,808	2,808	2,795	2,795	-4	-0.14	200	-
[6150]	26/07/09	2,765	2,799	2,765	2,799	+38	+1.38	400	-
[6150]	26/07/08	2,780	2,780	2,761	2,761	-27	-0.97	200	-
[6150]	26/07/07	2,760	2,840	2,760	2,788	+28	+1.01	3,200	-
[6150]	26/07/06	2,750	2,760	2,742	2,760	+18	+0.66	1,100	-
[6150]	26/07/03	2,730	2,742	2,730	2,742	+12	+0.44	1,000	-
[6150]	26/07/02	2,710	2,730	2,710	2,730	+30	+1.11	900	-
[6150]	26/07/01	2,690	2,700	2,690	2,700	+10	+0.37	1,200	-
[6150]	26/06/30	2,690	2,690	2,690	2,690	0	0.00	300	-
[6150]	26/06/29	2,690	2,701	2,682	2,690	+10	+0.37	2,500	-
[6150]	26/06/26	2,671	2,680	2,666	2,680	+9	+0.34	1,500	-
[6150]	26/06/25	2,671	2,672	2,671	2,671	0	0.00	1,900	-
[6150]	26/06/24	2,698	2,698	2,671	2,671	+2	+0.07	1,000	-
[6150]	26/06/23	2,680	2,680	2,669	2,669	-6	-0.22	400	-
[6150]	26/06/22	2,680	2,685	2,671	2,675	-5	-0.19	1,900	-
[6150]	26/06/19	2,690	2,690	2,672	2,680	-10	-0.37	1,000	-
[6150]	26/06/18	2,689	2,690	2,685	2,690	+6	+0.22	1,300	-
[6150]	26/06/17	2,680	2,693	2,680	2,684	-9	-0.33	1,000	-
[6150]	26/06/16	2,678	2,693	2,677	2,693	+4	+0.15	1,700	-
[6150]	26/06/15	2,690	2,696	2,678	2,689	-1	-0.04	3,600	-
[6150]	26/06/12	2,690	2,690	2,690	2,690	0	0.00	1,100	-
[6150]	26/06/11	2,690	2,690	2,682	2,690	0	0.00	1,400	-
[6150]	26/06/10	2,690	2,712	2,690	2,690	0	0.00	2,300	-
[6150]	26/06/09	2,709	2,711	2,679	2,690	-19	-0.70	2,600	-
[6150]	26/06/08	2,706	2,740	2,680	2,709	-3	-0.11	5,500	-
[6150]	26/06/05	2,707	2,752	2,707	2,712	+5	+0.18	3,400	-
[6150]	26/06/04	2,721	2,721	2,706	2,707	-8	-0.29	2,200	-
[6150]	26/06/03	2,714	2,718	2,710	2,715	+2	+0.07	2,900	-
[6150]	26/06/02	2,736	2,736	2,707	2,713	-23	-0.84	3,800	-
[6150]	26/06/01	2,804	2,804	2,736	2,736	-69	-2.46	6,900	-
[6150]	26/05/29	2,814	2,815	2,790	2,805	+4	+0.14	10,100	-
[6150]	26/05/28	2,812	2,847	2,801	2,801	-324	-10.37	36,000	-
[6150]	26/05/27	3,100	3,135	3,100	3,125	0	0.00	9,500	-
[6150]	26/05/26	3,105	3,150	3,085	3,125	+40	+1.30	5,600	-
[6150]	26/05/25	3,070	3,125	3,070	3,085	-10	-0.32	3,900	-
[6150]	26/05/22	3,080	3,105	3,080	3,095	+15.0	+0.49	4,200	-
[6150]	26/05/21	3,090	3,110	3,075	3,080	-10.0	-0.32	2,400	-
[6150]	26/05/20	3,075	3,095	3,070	3,090	+15.0	+0.49	2,700	-
[6150]	26/05/19	3,055	3,080	3,045	3,075	+10.0	+0.33	2,900	-
[6150]	26/05/18	3,040	3,070	3,040	3,065	+5.0	+0.16	4,700	-
[6150]	26/05/15	3,050	3,070	3,050	3,060	-10.0	-0.33	1,700	-
[6150]	26/05/14	3,055	3,070	3,045	3,070	-10.0	-0.32	4,400	-
[6150]	26/05/13	3,090	3,090	3,070	3,080	-25.0	-0.81	3,400	-
[6150]	26/05/12	3,120	3,120	3,100	3,105	-25.0	-0.80	2,400	-
[6150]	26/05/11	3,140	3,160	3,105	3,130	-10.0	-0.32	3,800	-
[6150]	26/05/08	3,200	3,230	3,140	3,140	-105.0	-3.24	4,700	-
[6150]	26/05/07	3,185	3,255	3,080	3,245	+45.0	+1.41	7,100	-
[6150]	26/05/01	3,110	3,200	3,090	3,200	+65.0	+2.07	3,500	-
[6150]	26/04/30	3,075	3,145	3,075	3,135	+65.0	+2.12	5,400	-
[6150]	26/04/28	3,025	3,085	3,020	3,070	+30.0	+0.99	5,700	-
[6150]	26/04/27	3,025	3,040	3,015	3,040	+15	+0.50	3,400	-
[6150]	26/04/24	3,095	3,100	3,010	3,025	-90	-2.89	4,300	-
[6150]	26/04/23	3,200	3,200	2,985	3,115	-115	-3.56	10,900	-
[6150]	26/04/22	3,235	3,235	3,200	3,230	-10	-0.31	1,300	-
[6150]	26/04/21	3,270	3,270	3,235	3,240	-50	-1.52	2,100	-
[6150]	26/04/20	3,305	3,305	3,290	3,290	-20	-0.60	1,100	-
[6150]	26/04/17	3,290	3,315	3,290	3,310	+45	+1.38	3,600	-
[6150]	26/04/16	3,255	3,270	3,250	3,265	-5	-0.15	600	-
[6150]	26/04/15	3,250	3,300	3,250	3,270	+20	+0.62	2,100	-
[6150]	26/04/14	3,340	3,370	3,250	3,250	-100	-2.99	5,600	-
[6150]	26/04/13	3,335	3,360	3,330	3,350	-5	-0.15	2,400	-
[6150]	26/04/10	3,360	3,365	3,330	3,355	-20	-0.59	800	-
[6150]	26/04/09	3,390	3,390	3,375	3,375	-20	-0.59	300	-
[6150]	26/04/08	3,385	3,415	3,385	3,395	0	0.00	1,200	-
[6150]	26/04/07	3,390	3,395	3,360	3,395	0	0.00	1,900	-
[6150]	26/04/06	3,425	3,430	3,380	3,395	0	0.00	2,300	-
[6150]	26/04/03	3,345	3,395	3,345	3,395	+55	+1.65	1,700	-
[6150]	26/04/02	3,360	3,380	3,340	3,340	-20	-0.60	2,500	-
[6150]	26/04/01	3,365	3,365	3,355	3,360	+15	+0.45	900	-
[6150]	26/03/31	3,395	3,395	3,345	3,345	-5	-0.15	1,800	-
[6150]	26/03/30	3,280	3,400	3,280	3,350	+35	+1.06	3,700	-
[6150]	26/03/27	3,265	3,315	3,265	3,315	+55	+1.69	2,400	-
[6150]	26/03/26	3,235	3,260	3,235	3,260	+10	+0.31	700	-
[6150]	26/03/25	3,210	3,250	3,210	3,250	+15	+0.46	200	-
[6150]	26/03/24	3,235	3,265	3,200	3,235	+10	+0.31	700	-
[6150]	26/03/23	3,230	3,230	3,175	3,225	-75	-2.27	2,100	-
[6150]	26/03/19	3,315	3,315	3,265	3,300	-20	-0.60	1,200	-
[6150]	26/03/18	3,305	3,320	3,280	3,320	+15	+0.45	1,200	-
[6150]	26/03/17	3,305	3,305	3,285	3,305	0	0.00	800	-
[6150]	26/03/16	3,310	3,310	3,275	3,305	-15	-0.45	1,000	-
[6150]	26/03/13	3,280	3,320	3,280	3,320	0	0.00	400	-
[6150]	26/03/12	3,330	3,335	3,280	3,320	-40	-1.19	700	-
[6150]	26/03/11	3,315	3,360	3,310	3,360	+50	+1.51	2,200	-
[6150]	26/03/10	3,250	3,310	3,250	3,310	+60	+1.85	900	-
[6150]	26/03/09	3,195	3,250	3,140	3,250	-60	-1.81	2,300	-
[6150]	26/03/06	3,330	3,330	3,275	3,310	-20	-0.60	600	-
[6150]	26/03/05	3,335	3,370	3,330	3,330	0	0.00	4,800	-
[6150]	26/03/04	3,340	3,340	3,105	3,330	-30	-0.89	11,500	-
[6150]	26/03/03	3,410	3,425	3,350	3,360	-65	-1.90	4,900	-
[6150]	26/03/02	3,455	3,460	3,405	3,425	-45	-1.30	2,300	-
[6150]	26/02/27	3,385	3,470	3,380	3,470	+95	+2.81	3,700	-
[6150]	26/02/26	3,370	3,375	3,355	3,375	+15	+0.45	1,400	-
[6150]	26/02/25	3,350	3,360	3,340	3,360	+15	+0.45	1,700	-
[6150]	26/02/24	3,350	3,350	3,340	3,345	+5	+0.15	2,300	-
[6150]	26/02/20	3,350	3,350	3,340	3,340	-10	-0.30	3,800	-
[6150]	26/02/19	3,335	3,350	3,315	3,350	+20	+0.60	1,400	-
[6150]	26/02/18	3,310	3,330	3,310	3,330	-15	-0.45	300	-
[6150]	26/02/17	3,310	3,345	3,305	3,345	+20	+0.60	1,200	-
[6150]	26/02/16	3,325	3,325	3,325	3,325	0	0.00	400	-
[6150]	26/02/13	3,325	3,325	3,290	3,325	0	0.00	1,400	-
[6150]	26/02/12	3,335	3,335	3,305	3,325	-5	-0.15	900	-
[6150]	26/02/10	3,345	3,345	3,325	3,330	-15	-0.45	1,200	-
[6150]	26/02/09	3,345	3,345	3,325	3,345	+10	+0.30	600	-
[6150]	26/02/06	3,330	3,335	3,330	3,335	+5	+0.15	400	-
[6150]	26/02/05	3,290	3,330	3,290	3,330	0	0.00	1,600	-
[6150]	26/02/04	3,350	3,350	3,295	3,330	-20	-0.60	2,200	-
[6150]	26/02/03	3,340	3,370	3,340	3,350	-5	-0.15	1,100	-
[6150]	26/02/02	3,365	3,375	3,335	3,355	+10	+0.30	3,800	-
[6150]	26/01/30	3,285	3,345	3,275	3,345	+40	+1.21	1,900	-
[6150]	26/01/29	3,265	3,305	3,260	3,305	+20	+0.61	900	-
[6150]	26/01/28	3,260	3,300	3,260	3,285	+25	+0.77	1,300	-
[6150]	26/01/27	3,275	3,280	3,255	3,260	+5	+0.15	900	-
[6150]	26/01/26	3,280	3,285	3,250	3,255	-15	-0.46	800	-
[6150]	26/01/23	3,240	3,270	3,240	3,270	+20	+0.62	700	-
[6150]	26/01/22	3,265	3,265	3,235	3,250	-20	-0.61	3,900	-
[6150]	26/01/21	3,280	3,285	3,255	3,270	-10	-0.30	1,200	-
[6150]	26/01/20	3,280	3,280	3,260	3,280	+5	+0.15	600	-
[6150]	26/01/19	3,280	3,280	3,250	3,275	-10	-0.30	1,100	-
[6150]	26/01/16	3,290	3,290	3,270	3,285	+5	+0.15	2,300	-
[6150]	26/01/15	3,240	3,280	3,240	3,280	+50	+1.55	3,000	-
[6150]	26/01/14	3,225	3,230	3,220	3,230	+5	+0.16	1,100	-
[6150]	26/01/13	3,220	3,225	3,200	3,225	0	0.00	1,300	-
[6150]	26/01/09	3,200	3,225	3,200	3,225	+5	+0.16	1,100	-
[6150]	26/01/08	3,230	3,260	3,215	3,220	-25	-0.77	3,300	-
[6150]	26/01/07	3,230	3,265	3,225	3,245	+25	+0.78	1,900	-
[6150]	26/01/06	3,200	3,255	3,200	3,220	+25	+0.78	2,800	-
[6150]	26/01/05	3,195	3,200	3,155	3,195	+25	+0.79	2,900	-
[6150]	25/12/30	3,175	3,175	3,145	3,170	+5	+0.16	2,100	-
[6150]	25/12/29	3,075	3,170	3,075	3,165	+95	+3.09	6,800	-
[6150]	25/12/26	3,030	3,070	3,025	3,070	+40	+1.32	2,000	-
[6150]	25/12/25	3,030	3,045	3,020	3,030	0	0.00	3,700	-
[6150]	25/12/24	3,065	3,065	3,025	3,030	+20	+0.66	1,500	-
[6150]	25/12/23	3,010	3,045	3,010	3,010	0	0.00	1,800	-
[6150]	25/12/22	3,030	3,030	3,010	3,010	+10	+0.33	300	-
[6150]	25/12/19	2,986	3,000	2,974	3,000	+26	+0.87	4,200	-
[6150]	25/12/18	2,982	2,982	2,974	2,974	+2	+0.07	900	-
[6150]	25/12/17	2,983	2,983	2,972	2,972	-8	-0.27	400	-
[6150]	25/12/16	2,967	2,980	2,966	2,980	+1	+0.03	700	-
[6150]	25/12/15	2,966	2,982	2,965	2,979	+17	+0.57	2,400	-
[6150]	25/12/12	2,978	2,978	2,962	2,962	-17	-0.57	500	-
[6150]	25/12/11	2,967	2,979	2,960	2,979	+14	+0.47	1,100	-
[6150]	25/12/10	2,965	2,984	2,965	2,965	+5	+0.17	600	-
[6150]	25/12/09	2,958	2,960	2,958	2,960	-1	-0.03	400	-
[6150]	25/12/08	2,973	2,987	2,952	2,961	+4	+0.14	1,400	-
[6150]	25/12/05	2,974	2,974	2,951	2,957	-12	-0.40	1,100	-
[6150]	25/12/04	2,944	2,969	2,941	2,969	+26	+0.88	700	-
[6150]	25/12/03	2,984	2,985	2,935	2,943	-41	-1.37	900	-
[6150]	25/12/02	2,984	2,984	2,928	2,984	+34	+1.15	1,800	-
[6150]	25/12/01	2,950	2,960	2,945	2,950	+5	+0.17	1,000	-
[6150]	25/11/28	2,945	2,945	2,945	2,945	0	0.00	100	-
[6150]	25/11/27	2,941	2,980	2,901	2,945	-27	-0.91	1,700	-
[6150]	25/11/26	2,935	2,972	2,935	2,972	+37	+1.26	1,400	-
[6150]	25/11/25	2,932	2,977	2,932	2,935	+5	+0.17	600	-
[6150]	25/11/21	2,925	2,964	2,925	2,930	+5	+0.17	600	-
[6150]	25/11/20	2,950	2,950	2,925	2,925	-25	-0.85	300	-
[6150]	25/11/19	2,950	2,950	2,924	2,950	0	0.00	500	-
[6150]	25/11/18	2,952	2,952	2,939	2,950	-3	-0.10	800	-
[6150]	25/11/17	2,965	2,965	2,950	2,953	+27	+0.92	400	-
[6150]	25/11/14	2,970	2,970	2,926	2,926	+2	+0.07	800	-
[6150]	25/11/13	2,924	2,978	2,924	2,924	-36	-1.22	2,300	-
[6150]	25/11/12	2,919	2,960	2,918	2,960	+27	+0.92	600	-
[6150]	25/11/11	2,975	2,987	2,933	2,933	-39	-1.31	1,100	-
[6150]	25/11/10	2,970	2,972	2,970	2,972	-8	-0.27	200	-
[6150]	25/11/07	2,931	2,980	2,930	2,980	+28	+0.95	900	-
[6150]	25/11/06	2,951	2,952	2,951	2,952	-22	-0.74	200	-
[6150]	25/11/05	2,999	2,999	2,974	2,974	-25	-0.83	200	-
[6150]	25/11/04	2,957	2,999	2,926	2,999	+49	+1.66	1,200	-
[6150]	25/10/31	2,925	2,950	2,925	2,950	+32	+1.10	700	-
[6150]	25/10/30	2,935	2,935	2,911	2,918	-12	-0.41	800	-
[6150]	25/10/29	2,931	2,931	2,930	2,930	-1	-0.03	400	-
[6150]	25/10/28	2,931	2,931	2,931	2,931	0	0.00	200	-
[6150]	25/10/27	2,930	2,931	2,930	2,931	+1	+0.03	200	-
[6150]	25/10/24	2,935	2,935	2,930	2,930	-1	-0.03	200	-
[6150]	25/10/23	2,931	2,931	2,931	2,931	-10	-0.34	300	-
[6150]	25/10/22	2,940	2,941	2,940	2,941	+14	+0.48	300	-
[6150]	25/10/21	2,927	2,927	2,927	2,927	-3	-0.10	200	-
[6150]	25/10/20	2,961	2,961	2,930	2,930	-21	-0.71	2,100	-
[6150]	25/10/17	2,970	2,970	2,911	2,951	-19	-0.64	2,000	-
[6150]	25/10/16	2,952	2,970	2,952	2,970	+19	+0.64	500	-
[6150]	25/10/15	2,973	3,005	2,951	2,951	-40	-1.34	1,100	-
[6150]	25/10/14	2,965	2,991	2,960	2,991	+6	+0.20	800	-
[6150]	25/10/10	2,985	2,985	2,980	2,985	0	0.00	400	-
[6150]	25/10/09	2,995	2,995	2,985	2,985	-3	-0.10	200	-
[6150]	25/10/08	2,999	3,000	2,988	2,988	-22	-0.73	2,400	-
[6150]	25/10/07	3,010	3,010	2,995	3,010	+10	+0.33	1,200	-
[6150]	25/10/06	3,000	3,000	3,000	3,000	-10	-0.33	600	-
[6150]	25/10/03	3,025	3,025	3,010	3,010	+5	+0.17	200	-
[6150]	25/10/02	3,015	3,020	3,005	3,005	-5	-0.17	600	-
[6150]	25/10/01	3,010	3,010	3,010	3,010	+5	+0.17	200	-
[6150]	25/09/30	3,000	3,015	3,000	3,005	+5	+0.17	600	-
[6150]	25/09/29	2,991	3,015	2,991	3,000	-10	-0.33	1,600	-
[6150]	25/09/26	3,015	3,015	3,005	3,010	+5	+0.17	500	-
[6150]	25/09/25	3,010	3,010	3,005	3,005	-10	-0.33	600	-
[6150]	25/09/24	3,015	3,015	3,015	3,015	0	0.00	700	-
[6150]	25/09/22	3,030	3,030	3,015	3,015	-20	-0.66	700	-
[6150]	25/09/19	3,040	3,040	3,010	3,035	+5	+0.17	1,700	-
[6150]	25/09/18	3,030	3,030	3,015	3,030	0	0.00	400	-
[6150]	25/09/17	3,000	3,030	3,000	3,030	+20	+0.66	2,100	-
[6150]	25/09/16	3,020	3,035	3,010	3,010	+15	+0.50	400	-
[6150]	25/09/12	2,980	2,995	2,980	2,995	0	0.00	500	-
[6150]	25/09/11	3,035	3,035	2,995	2,995	-40	-1.32	300	-
[6150]	25/09/10	2,992	3,035	2,990	3,035	+45	+1.51	3,400	-
[6150]	25/09/09	2,969	2,990	2,960	2,990	+10	+0.34	1,300	-
[6150]	25/09/08	2,985	3,005	2,980	2,980	-20	-0.67	600	-
[6150]	25/09/05	3,005	3,005	3,000	3,000	－	－	500	-