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
[6151]	26/10/29	1,581	1,594	1,556	1,556	-42.0	-2.63	184,700	29,187,119,104
[6151]	26/10/28	1,611	1,625	1,598	1,598	-18.0	-1.11	33,300	29,974,945,792
[6151]	26/10/27	1,605	1,627	1,605	1,616	+11.0	+0.69	21,100	30,312,585,216
[6151]	26/10/26	1,625	1,625	1,602	1,605	-5.0	-0.31	26,700	30,106,249,216
[6151]	26/10/23	1,631	1,640	1,602	1,610	-27.0	-1.65	22,700	30,200,039,424
[6151]	26/10/22	1,659	1,669	1,637	1,637	-22.0	-1.33	13,000	30,706,499,584
[6151]	26/10/21	1,663	1,671	1,647	1,659	+11.0	+0.67	14,900	31,119,169,536
[6151]	26/10/20	1,665	1,669	1,633	1,648	-15.0	-0.90	17,900	30,912,835,584
[6151]	26/10/19	1,650	1,667	1,637	1,663	-4.0	-0.24	18,000	31,194,202,112
[6151]	26/10/16	1,632	1,667	1,632	1,667	+37.0	+2.27	14,100	31,269,232,640
[6151]	26/10/15	1,669	1,672	1,625	1,630	-49.0	-2.92	27,000	30,575,194,112
[6151]	26/10/14	1,679	1,691	1,674	1,679	-4.0	-0.24	16,700	31,494,326,272
[6151]	26/10/13	1,682	1,696	1,676	1,683	0	+0.00	10,000	31,569,356,800
[6151]	26/10/09	1,669	1,685	1,668	1,683	+10.0	+0.60	17,300	31,569,356,800
[6151]	26/10/08	1,709	1,709	1,673	1,673	-43.0	-2.51	19,200	31,381,778,432
[6151]	26/10/07	1,710	1,733	1,706	1,716	-9.0	-0.52	12,200	32,188,364,800
[6151]	26/10/06	1,693	1,733	1,693	1,725	+24.0	+1.41	10,800	32,357,183,488
[6151]	26/10/05	1,676	1,710	1,670	1,701	+30.0	+1.80	28,800	31,906,998,272
[6151]	26/10/02	1,693	1,693	1,670	1,671	-34.0	-1.99	20,000	31,344,263,168
[6151]	26/10/01	1,704	1,711	1,688	1,705	-7.0	-0.41	22,000	31,982,028,800
[6151]	26/09/30	1,714	1,724	1,706	1,712	-12.0	-0.70	13,600	32,113,332,224
[6151]	26/09/29	1,716	1,730	1,708	1,724	-8.0	-0.46	19,300	32,338,425,856
[6151]	26/09/28	1,770	1,770	1,730	1,732	-30.0	-1.70	20,600	32,488,488,960
[6151]	26/09/25	1,754	1,770	1,751	1,762	+8.0	+0.46	14,600	33,051,222,016
[6151]	26/09/24	1,760	1,766	1,744	1,754	-1.0	-0.06	18,900	32,901,160,960
[6151]	26/09/18	1,751	1,755	1,735	1,755	+5.0	+0.29	24,900	32,919,918,592
[6151]	26/09/17	1,721	1,750	1,715	1,750	+22.0	+1.27	21,900	32,826,128,384
[6151]	26/09/16	1,719	1,732	1,712	1,728	+20.0	+1.17	10,700	32,413,458,432
[6151]	26/09/15	1,694	1,711	1,694	1,708	0	+0.00	19,600	32,038,301,696
[6151]	26/09/14	1,676	1,708	1,676	1,708	+29.0	+1.73	11,400	32,038,301,696
[6151]	26/09/11	1,673	1,691	1,668	1,679	-15.0	-0.89	14,600	31,494,326,272
[6151]	26/09/10	1,700	1,705	1,686	1,694	-13.0	-0.76	13,500	31,775,692,800
[6151]	26/09/09	1,715	1,729	1,705	1,707	-10.0	-0.58	10,500	32,019,544,064
[6151]	26/09/08	1,744	1,749	1,717	1,717	-27.0	-1.55	11,400	32,207,122,432
[6151]	26/09/07	1,750	1,762	1,740	1,744	+17.0	+0.98	13,100	32,713,582,592
[6151]	26/09/04	1,720	1,731	1,715	1,727	+6.0	+0.35	9,400	32,394,700,800
[6151]	26/09/03	1,730	1,745	1,721	1,721	-19.0	-1.09	11,100	32,282,152,960
[6151]	26/09/02	1,733	1,749	1,728	1,740	-16.0	-0.91	9,100	32,638,552,064
[6151]	26/09/01	1,745	1,757	1,735	1,756	+10.0	+0.57	11,600	32,938,676,224
[6151]	26/08/31	1,740	1,760	1,727	1,746	-13.0	-0.74	11,600	32,751,097,856
[6151]	26/08/28	1,752	1,774	1,752	1,759	-13.0	-0.73	14,100	32,994,949,120
[6151]	26/08/27	1,780	1,793	1,768	1,772	-1.0	-0.06	14,200	33,238,800,384
[6151]	26/08/26	1,744	1,778	1,744	1,773	+29.0	+1.66	13,300	33,257,558,016
[6151]	26/08/25	1,751	1,755	1,735	1,744	-3.0	-0.17	9,000	32,713,582,592
[6151]	26/08/24	1,758	1,761	1,728	1,747	-16.0	-0.91	34,200	32,769,855,488
[6151]	26/08/21	1,725	1,763	1,725	1,763	+17.0	+0.97	20,800	33,069,979,648
[6151]	26/08/20	1,730	1,750	1,730	1,746	+16.0	+0.92	15,700	32,751,097,856
[6151]	26/08/19	1,740	1,753	1,710	1,730	-22.0	-1.26	19,000	32,450,973,696
[6151]	26/08/18	1,770	1,772	1,746	1,752	-11.0	-0.62	17,600	32,863,643,648
[6151]	26/08/17	1,746	1,781	1,746	1,763	+8.0	+0.46	22,900	33,069,979,648
[6151]	26/08/14	1,742	1,761	1,731	1,755	+13.0	+0.75	13,200	32,919,918,592
[6151]	26/08/13	1,745	1,747	1,725	1,742	-3.0	-0.17	8,500	32,676,067,328
[6151]	26/08/12	1,728	1,754	1,723	1,745	-9.0	-0.51	9,900	32,732,340,224
[6151]	26/08/10	1,721	1,776	1,698	1,754	-5.0	-0.28	24,000	32,901,160,960
[6151]	26/08/07	1,720	1,768	1,709	1,759	+50.0	+2.93	21,400	32,994,949,120
[6151]	26/08/06	1,720	1,730	1,707	1,709	-13.0	-0.75	8,300	32,057,059,328
[6151]	26/08/05	1,720	1,724	1,701	1,722	+16.0	+0.94	15,300	32,300,910,592
[6151]	26/08/04	1,704	1,730	1,702	1,706	+2.0	+0.12	30,700	32,000,786,432
[6151]	26/08/03	1,698	1,716	1,677	1,704	-7.0	-0.41	36,100	31,963,271,168
[6151]	26/07/31	1,719	1,736	1,695	1,711	-8.0	-0.47	14,000	32,094,574,592
[6151]	26/07/30	1,725	1,734	1,710	1,719	+3.0	+0.17	22,400	32,244,637,696
[6151]	26/07/29	1,682	1,718	1,674	1,716	+23.0	+1.36	30,800	32,188,364,800
[6151]	26/07/28	1,730	1,730	1,681	1,693	-33.0	-1.91	20,700	31,756,935,168
[6151]	26/07/27	1,710	1,732	1,710	1,726	+30.0	+1.77	15,500	32,375,941,120
[6151]	26/07/24	1,702	1,715	1,689	1,696	-19.0	-1.11	9,100	31,813,208,064
[6151]	26/07/23	1,715	1,718	1,701	1,715	+10.0	+0.59	9,500	32,169,607,168
[6151]	26/07/22	1,679	1,724	1,672	1,705	+33.0	+1.97	26,100	31,982,028,800
[6151]	26/07/21	1,678	1,687	1,665	1,672	+16.0	+0.97	16,200	31,363,020,800
[6151]	26/07/17	1,690	1,706	1,637	1,656	-40	-2.36	21,300	-
[6151]	26/07/16	1,724	1,724	1,696	1,696	-28	-1.62	11,400	-
[6151]	26/07/15	1,700	1,724	1,693	1,724	+24	+1.41	13,000	-
[6151]	26/07/14	1,703	1,717	1,700	1,700	0	0.00	6,000	-
[6151]	26/07/13	1,765	1,765	1,700	1,700	-51	-2.91	13,300	-
[6151]	26/07/10	1,717	1,752	1,717	1,751	+52	+3.06	22,300	-
[6151]	26/07/09	1,694	1,706	1,689	1,699	+5	+0.30	7,200	-
[6151]	26/07/08	1,716	1,717	1,694	1,694	-24	-1.40	20,000	-
[6151]	26/07/07	1,744	1,753	1,718	1,718	+2	+0.12	25,200	-
[6151]	26/07/06	1,709	1,731	1,696	1,716	+26	+1.54	20,400	-
[6151]	26/07/03	1,703	1,703	1,677	1,690	-12	-0.71	18,800	-
[6151]	26/07/02	1,708	1,734	1,697	1,702	-10	-0.58	14,900	-
[6151]	26/07/01	1,696	1,733	1,696	1,712	+24	+1.42	22,100	-
[6151]	26/06/30	1,710	1,710	1,684	1,688	-22	-1.29	13,000	-
[6151]	26/06/29	1,734	1,750	1,705	1,710	-19	-1.10	20,700	-
[6151]	26/06/26	1,717	1,740	1,707	1,729	+12	+0.70	29,300	-
[6151]	26/06/25	1,698	1,731	1,678	1,717	+47	+2.81	32,400	-
[6151]	26/06/24	1,693	1,700	1,663	1,670	-37	-2.17	21,000	-
[6151]	26/06/23	1,720	1,734	1,703	1,707	-20	-1.16	31,600	-
[6151]	26/06/22	1,711	1,728	1,700	1,727	+16	+0.94	33,600	-
[6151]	26/06/19	1,713	1,713	1,693	1,711	+10	+0.59	24,300	-
[6151]	26/06/18	1,675	1,708	1,655	1,701	+40	+2.41	33,100	-
[6151]	26/06/17	1,625	1,674	1,620	1,661	+36	+2.22	31,900	-
[6151]	26/06/16	1,617	1,625	1,593	1,625	+7	+0.43	18,100	-
[6151]	26/06/15	1,593	1,624	1,593	1,618	+29	+1.83	43,800	-
[6151]	26/06/12	1,586	1,599	1,575	1,589	+12	+0.76	28,100	-
[6151]	26/06/11	1,588	1,588	1,561	1,577	-17	-1.07	29,300	-
[6151]	26/06/10	1,601	1,619	1,580	1,594	-6	-0.38	28,600	-
[6151]	26/06/09	1,595	1,617	1,592	1,600	+12	+0.76	31,200	-
[6151]	26/06/08	1,600	1,600	1,572	1,588	-51	-3.11	55,800	-
[6151]	26/06/05	1,662	1,662	1,630	1,639	-38	-2.27	32,100	-
[6151]	26/06/04	1,642	1,682	1,641	1,677	+54	+3.33	70,300	-
[6151]	26/06/03	1,582	1,625	1,575	1,623	+40	+2.53	23,000	-
[6151]	26/06/02	1,621	1,638	1,570	1,583	-37	-2.28	53,800	-
[6151]	26/06/01	1,641	1,647	1,613	1,620	-21	-1.28	26,700	-
[6151]	26/05/29	1,644	1,667	1,631	1,641	+6	+0.37	20,600	-
[6151]	26/05/28	1,612	1,643	1,610	1,635	+4	+0.25	22,700	-
[6151]	26/05/27	1,622	1,650	1,622	1,631	+9	+0.55	20,800	-
[6151]	26/05/26	1,631	1,637	1,605	1,622	+4	+0.25	22,100	-
[6151]	26/05/25	1,646	1,646	1,605	1,618	-17	-1.04	21,900	-
[6151]	26/05/22	1,626	1,642	1,611	1,635	+26.0	+1.62	14,400	-
[6151]	26/05/21	1,591	1,632	1,591	1,609	+22.0	+1.39	23,400	-
[6151]	26/05/20	1,629	1,629	1,563	1,587	-59.0	-3.58	50,600	-
[6151]	26/05/19	1,621	1,650	1,616	1,646	+44.0	+2.75	23,200	-
[6151]	26/05/18	1,610	1,636	1,599	1,602	-18.0	-1.11	30,500	-
[6151]	26/05/15	1,669	1,678	1,601	1,620	-38.0	-2.29	39,900	-
[6151]	26/05/14	1,653	1,670	1,653	1,658	-10.0	-0.60	13,400	-
[6151]	26/05/13	1,692	1,692	1,667	1,668	-20.0	-1.18	12,200	-
[6151]	26/05/12	1,659	1,696	1,659	1,688	+15.0	+0.90	21,300	-
[6151]	26/05/11	1,645	1,677	1,645	1,673	+21.0	+1.27	17,700	-
[6151]	26/05/08	1,644	1,652	1,636	1,652	-11.0	-0.66	18,300	-
[6151]	26/05/07	1,657	1,665	1,644	1,663	+46.0	+2.84	18,000	-
[6151]	26/05/01	1,608	1,617	1,599	1,617	+7.0	+0.43	16,000	-
[6151]	26/04/30	1,620	1,622	1,605	1,610	-26.0	-1.59	19,600	-
[6151]	26/04/28	1,629	1,638	1,616	1,636	+15.0	+0.93	15,300	-
[6151]	26/04/27	1,629	1,643	1,609	1,621	+3	+0.19	37,100	-
[6151]	26/04/24	1,625	1,625	1,612	1,618	-8	-0.49	16,700	-
[6151]	26/04/23	1,658	1,658	1,619	1,626	-32	-1.93	31,400	-
[6151]	26/04/22	1,673	1,682	1,656	1,658	-20	-1.19	11,800	-
[6151]	26/04/21	1,671	1,681	1,668	1,678	+9	+0.54	10,200	-
[6151]	26/04/20	1,687	1,695	1,669	1,669	-22	-1.30	20,700	-
[6151]	26/04/17	1,682	1,696	1,681	1,691	+7	+0.42	12,700	-
[6151]	26/04/16	1,696	1,705	1,667	1,684	-12	-0.71	26,100	-
[6151]	26/04/15	1,689	1,699	1,672	1,696	+18	+1.07	10,700	-
[6151]	26/04/14	1,669	1,683	1,665	1,678	+9	+0.54	16,400	-
[6151]	26/04/13	1,671	1,685	1,657	1,669	-11	-0.65	9,600	-
[6151]	26/04/10	1,684	1,691	1,675	1,680	-4	-0.24	11,900	-
[6151]	26/04/09	1,685	1,689	1,670	1,684	+4	+0.24	19,500	-
[6151]	26/04/08	1,681	1,692	1,670	1,680	+9	+0.54	22,200	-
[6151]	26/04/07	1,662	1,671	1,657	1,671	+5	+0.30	8,600	-
[6151]	26/04/06	1,659	1,676	1,659	1,666	+16	+0.97	11,300	-
[6151]	26/04/03	1,645	1,662	1,637	1,650	+10	+0.61	13,300	-
[6151]	26/04/02	1,653	1,688	1,630	1,640	-21	-1.26	17,500	-
[6151]	26/04/01	1,645	1,661	1,638	1,661	+41	+2.53	10,900	-
[6151]	26/03/31	1,606	1,642	1,602	1,620	+14	+0.87	19,000	-
[6151]	26/03/30	1,618	1,620	1,593	1,606	-72	-4.29	29,500	-
[6151]	26/03/27	1,688	1,688	1,669	1,678	-10	-0.59	35,400	-
[6151]	26/03/26	1,696	1,698	1,668	1,688	-1	-0.06	23,800	-
[6151]	26/03/25	1,666	1,693	1,666	1,689	+37	+2.24	21,000	-
[6151]	26/03/24	1,666	1,675	1,635	1,652	+24	+1.47	26,400	-
[6151]	26/03/23	1,659	1,659	1,624	1,628	-60	-3.55	28,900	-
[6151]	26/03/19	1,708	1,712	1,682	1,688	-39	-2.26	21,900	-
[6151]	26/03/18	1,677	1,727	1,677	1,727	+55	+3.29	16,300	-
[6151]	26/03/17	1,675	1,712	1,672	1,672	+1	+0.06	22,100	-
[6151]	26/03/16	1,658	1,690	1,655	1,671	-8	-0.48	38,600	-
[6151]	26/03/13	1,692	1,701	1,679	1,679	-28	-1.64	35,000	-
[6151]	26/03/12	1,726	1,734	1,704	1,707	-19	-1.10	53,300	-
[6151]	26/03/11	1,740	1,757	1,722	1,726	-14	-0.80	40,400	-
[6151]	26/03/10	1,758	1,758	1,713	1,740	+14	+0.81	23,500	-
[6151]	26/03/09	1,720	1,754	1,702	1,726	-82	-4.54	43,500	-
[6151]	26/03/06	1,798	1,818	1,783	1,808	-6	-0.33	28,100	-
[6151]	26/03/05	1,825	1,842	1,788	1,814	+45	+2.54	35,900	-
[6151]	26/03/04	1,878	1,878	1,755	1,769	-109	-5.80	64,800	-
[6151]	26/03/03	1,858	1,937	1,844	1,878	+41	+2.23	82,100	-
[6151]	26/03/02	1,841	1,847	1,814	1,837	-44	-2.34	19,900	-
[6151]	26/02/27	1,856	1,881	1,850	1,881	+21	+1.13	23,400	-
[6151]	26/02/26	1,891	1,891	1,856	1,860	-23	-1.22	14,400	-
[6151]	26/02/25	1,870	1,896	1,870	1,883	+4	+0.21	19,900	-
[6151]	26/02/24	1,857	1,893	1,828	1,879	+27	+1.46	24,300	-
[6151]	26/02/20	1,873	1,873	1,837	1,852	-39	-2.06	21,200	-
[6151]	26/02/19	1,867	1,893	1,864	1,891	+36	+1.94	14,600	-
[6151]	26/02/18	1,877	1,883	1,855	1,855	-22	-1.17	17,400	-
[6151]	26/02/17	1,821	1,885	1,806	1,877	+80	+4.45	31,300	-
[6151]	26/02/16	1,800	1,809	1,749	1,797	-19	-1.05	52,100	-
[6151]	26/02/13	1,883	1,883	1,816	1,816	-58	-3.09	20,800	-
[6151]	26/02/12	1,897	1,900	1,862	1,874	-10	-0.53	21,200	-
[6151]	26/02/10	1,858	1,885	1,837	1,884	+54	+2.95	26,800	-
[6151]	26/02/09	1,858	1,858	1,821	1,830	+3	+0.16	28,100	-
[6151]	26/02/06	1,847	1,847	1,817	1,827	-25	-1.35	18,400	-
[6151]	26/02/05	1,862	1,867	1,852	1,852	+3	+0.16	10,000	-
[6151]	26/02/04	1,856	1,864	1,846	1,849	-26	-1.39	25,400	-
[6151]	26/02/03	1,822	1,889	1,822	1,875	+53	+2.91	26,100	-
[6151]	26/02/02	1,875	1,882	1,821	1,822	-53	-2.83	33,700	-
[6151]	26/01/30	1,876	1,876	1,811	1,875	+10	+0.54	33,100	-
[6151]	26/01/29	1,887	1,890	1,848	1,865	-35	-1.84	28,700	-
[6151]	26/01/28	1,896	1,907	1,887	1,900	-1	-0.05	15,200	-
[6151]	26/01/27	1,887	1,916	1,887	1,901	-3	-0.16	16,600	-
[6151]	26/01/26	1,924	1,924	1,891	1,904	-24	-1.24	32,800	-
[6151]	26/01/23	1,939	1,940	1,916	1,928	+10	+0.52	15,500	-
[6151]	26/01/22	1,900	1,929	1,900	1,918	+21	+1.11	13,100	-
[6151]	26/01/21	1,899	1,908	1,886	1,897	-15	-0.78	22,000	-
[6151]	26/01/20	1,906	1,926	1,901	1,912	+8	+0.42	26,200	-
[6151]	26/01/19	1,937	1,937	1,900	1,904	-33	-1.70	12,900	-
[6151]	26/01/16	1,909	1,938	1,895	1,937	+17	+0.89	14,000	-
[6151]	26/01/15	1,917	1,930	1,899	1,920	+3	+0.16	13,100	-
[6151]	26/01/14	1,857	1,919	1,857	1,917	+68	+3.68	38,200	-
[6151]	26/01/13	1,848	1,864	1,840	1,849	+16	+0.87	47,500	-
[6151]	26/01/09	1,813	1,844	1,813	1,833	+35	+1.95	16,700	-
[6151]	26/01/08	1,821	1,821	1,798	1,798	-29	-1.59	22,500	-
[6151]	26/01/07	1,820	1,852	1,816	1,827	0	0.00	20,500	-
[6151]	26/01/06	1,835	1,849	1,824	1,827	+2	+0.11	9,700	-
[6151]	26/01/05	1,826	1,840	1,816	1,825	-16	-0.87	18,400	-
[6151]	25/12/30	1,809	1,858	1,802	1,841	+17	+0.93	47,200	-
[6151]	25/12/29	1,810	1,834	1,794	1,824	+29	+1.62	42,300	-
[6151]	25/12/26	1,785	1,804	1,776	1,795	+13	+0.73	25,300	-
[6151]	25/12/25	1,809	1,809	1,782	1,782	-11	-0.61	7,500	-
[6151]	25/12/24	1,787	1,805	1,787	1,793	+7	+0.39	21,700	-
[6151]	25/12/23	1,753	1,792	1,748	1,786	+36	+2.06	27,200	-
[6151]	25/12/22	1,733	1,755	1,725	1,750	+27	+1.57	34,400	-
[6151]	25/12/19	1,704	1,729	1,704	1,723	+5	+0.29	31,400	-
[6151]	25/12/18	1,705	1,723	1,697	1,718	+13	+0.76	23,500	-
[6151]	25/12/17	1,700	1,705	1,689	1,705	-3	-0.18	31,500	-
[6151]	25/12/16	1,720	1,722	1,708	1,708	-17	-0.99	25,700	-
[6151]	25/12/15	1,700	1,732	1,700	1,725	+18	+1.05	36,500	-
[6151]	25/12/12	1,700	1,717	1,697	1,707	+22	+1.31	36,300	-
[6151]	25/12/11	1,700	1,700	1,672	1,685	-15	-0.88	50,400	-
[6151]	25/12/10	1,697	1,717	1,682	1,700	+9	+0.53	31,300	-
[6151]	25/12/09	1,703	1,703	1,677	1,691	-14	-0.82	26,400	-
[6151]	25/12/08	1,693	1,713	1,693	1,705	+12	+0.71	29,000	-
[6151]	25/12/05	1,665	1,699	1,653	1,693	+26	+1.56	40,100	-
[6151]	25/12/04	1,630	1,670	1,625	1,667	+32	+1.96	55,100	-
[6151]	25/12/03	1,622	1,638	1,621	1,635	+4	+0.25	97,600	-
[6151]	25/12/02	1,623	1,643	1,622	1,631	+11	+0.68	41,400	-
[6151]	25/12/01	1,621	1,623	1,617	1,620	+3	+0.19	48,300	-
[6151]	25/11/28	1,615	1,622	1,615	1,617	-5	-0.31	38,700	-
[6151]	25/11/27	1,615	1,634	1,614	1,622	+6	+0.37	44,500	-
[6151]	25/11/26	1,617	1,628	1,616	1,616	+7	+0.44	55,400	-
[6151]	25/11/25	1,607	1,617	1,600	1,609	+9	+0.56	138,500	-
[6151]	25/11/21	1,570	1,615	1,570	1,600	+30	+1.91	657,800	-
[6151]	25/11/20	1,609	1,613	1,555	1,570	-39	-2.42	234,800	-
[6151]	25/11/19	1,633	1,638	1,597	1,609	-31	-1.89	65,900	-
[6151]	25/11/18	1,668	1,671	1,639	1,640	-44	-2.61	40,300	-
[6151]	25/11/17	1,696	1,696	1,679	1,684	-29	-1.69	38,500	-
[6151]	25/11/14	1,706	1,718	1,704	1,713	-8	-0.46	29,300	-
[6151]	25/11/13	1,701	1,727	1,690	1,721	-81	-4.50	91,200	-
[6151]	25/11/12	1,752	1,802	1,749	1,802	+35	+1.98	25,800	-
[6151]	25/11/11	1,775	1,782	1,751	1,767	0	0.00	6,400	-
[6151]	25/11/10	1,734	1,769	1,734	1,767	+34	+1.96	4,800	-
[6151]	25/11/07	1,752	1,757	1,733	1,733	-14	-0.80	4,700	-
[6151]	25/11/06	1,741	1,775	1,740	1,747	+6	+0.34	8,400	-
[6151]	25/11/05	1,728	1,765	1,718	1,741	+12	+0.69	16,700	-
[6151]	25/11/04	1,700	1,759	1,698	1,729	+16	+0.93	22,400	-
[6151]	25/10/31	1,706	1,720	1,663	1,713	+25	+1.48	23,700	-
[6151]	25/10/30	1,725	1,738	1,688	1,688	-37	-2.14	23,200	-
[6151]	25/10/29	1,738	1,741	1,724	1,725	-25	-1.43	7,700	-
[6151]	25/10/28	1,777	1,785	1,750	1,750	-58	-3.21	21,000	-
[6151]	25/10/27	1,805	1,815	1,801	1,808	+21	+1.18	7,600	-
[6151]	25/10/24	1,796	1,806	1,787	1,787	+5	+0.28	6,800	-
[6151]	25/10/23	1,791	1,810	1,782	1,782	-17	-0.94	13,100	-
[6151]	25/10/22	1,792	1,799	1,782	1,799	+9	+0.50	7,600	-
[6151]	25/10/21	1,775	1,796	1,768	1,790	+15	+0.85	6,900	-
[6151]	25/10/20	1,760	1,779	1,735	1,775	+55	+3.20	9,100	-
[6151]	25/10/17	1,745	1,752	1,720	1,720	-30	-1.71	13,000	-
[6151]	25/10/16	1,748	1,761	1,730	1,750	+14	+0.81	7,800	-
[6151]	25/10/15	1,732	1,736	1,722	1,736	+15	+0.87	9,900	-
[6151]	25/10/14	1,705	1,731	1,705	1,721	-17	-0.98	18,000	-
[6151]	25/10/10	1,770	1,772	1,736	1,738	-57	-3.18	15,000	-
[6151]	25/10/09	1,764	1,795	1,763	1,795	+25	+1.41	7,900	-
[6151]	25/10/08	1,782	1,809	1,763	1,770	-12	-0.67	6,500	-
[6151]	25/10/07	1,787	1,789	1,768	1,782	0	0.00	7,800	-
[6151]	25/10/06	1,789	1,789	1,764	1,782	+33	+1.89	14,300	-
[6151]	25/10/03	1,700	1,755	1,700	1,749	+33	+1.92	9,500	-
[6151]	25/10/02	1,733	1,734	1,716	1,716	+3	+0.18	6,400	-
[6151]	25/10/01	1,751	1,753	1,713	1,713	-37	-2.11	30,400	-
[6151]	25/09/30	1,761	1,769	1,748	1,750	-46	-2.56	18,300	-
[6151]	25/09/29	1,866	1,866	1,796	1,796	-26	-1.43	17,900	-
[6151]	25/09/26	1,842	1,842	1,812	1,822	+25	+1.39	24,300	-
[6151]	25/09/25	1,790	1,797	1,780	1,797	+11	+0.62	15,800	-
[6151]	25/09/24	1,806	1,808	1,784	1,786	-14	-0.78	11,700	-
[6151]	25/09/22	1,789	1,808	1,783	1,800	+21	+1.18	7,000	-
[6151]	25/09/19	1,800	1,817	1,779	1,779	-18	-1.00	20,200	-
[6151]	25/09/18	1,802	1,802	1,774	1,797	+7	+0.39	10,400	-
[6151]	25/09/17	1,829	1,829	1,789	1,790	-34	-1.86	8,800	-
[6151]	25/09/16	1,821	1,826	1,808	1,824	+19	+1.05	6,700	-
[6151]	25/09/12	1,804	1,820	1,804	1,805	-9	-0.50	9,200	-
[6151]	25/09/11	1,830	1,830	1,808	1,814	-9	-0.49	5,600	-
[6151]	25/09/10	1,825	1,825	1,808	1,823	-2	-0.11	4,500	-
[6151]	25/09/09	1,818	1,841	1,818	1,825	-7	-0.38	10,000	-
[6151]	25/09/08	1,790	1,832	1,790	1,832	+42	+2.35	10,500	-
[6151]	25/09/05	1,789	1,805	1,789	1,790	+1	+0.06	8,000	-