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
[6156]	26/10/29	1,852	1,880	1,847	1,850	+4.0	+0.22	2,700	9,320,645,632
[6156]	26/10/28	1,880	1,880	1,846	1,846	-24.0	-1.28	1,900	9,300,493,312
[6156]	26/10/27	1,880	1,880	1,867	1,870	+8.0	+0.43	7,300	9,421,409,280
[6156]	26/10/26	1,865	1,865	1,856	1,862	+12.0	+0.65	1,200	9,381,104,640
[6156]	26/10/23	1,868	1,868	1,848	1,850	-18.0	-0.96	5,900	9,320,645,632
[6156]	26/10/22	1,873	1,879	1,859	1,868	-8.0	-0.43	4,900	9,411,333,120
[6156]	26/10/21	1,872	1,876	1,857	1,876	+7.0	+0.37	6,800	9,451,638,784
[6156]	26/10/20	1,869	1,870	1,856	1,869	-6.0	-0.32	2,500	9,416,371,200
[6156]	26/10/19	1,855	1,879	1,855	1,875	+14.0	+0.75	4,900	9,446,600,704
[6156]	26/10/16	1,854	1,881	1,854	1,861	+4.0	+0.22	5,900	9,376,065,536
[6156]	26/10/15	1,888	1,888	1,853	1,857	-31.0	-1.64	8,200	9,355,913,216
[6156]	26/10/14	1,883	1,889	1,870	1,888	-1.0	-0.05	4,800	9,512,096,768
[6156]	26/10/13	1,850	1,895	1,850	1,889	+39.0	+2.11	8,900	9,517,134,848
[6156]	26/10/09	1,860	1,893	1,850	1,850	-12.0	-0.64	9,400	9,320,645,632
[6156]	26/10/08	1,891	1,891	1,862	1,862	-26.0	-1.38	5,400	9,381,104,640
[6156]	26/10/07	1,892	1,892	1,876	1,888	+1.0	+0.05	1,600	9,512,096,768
[6156]	26/10/06	1,865	1,893	1,865	1,887	+18.0	+0.96	4,600	9,507,058,688
[6156]	26/10/05	1,895	1,895	1,869	1,869	-26.0	-1.37	4,400	9,416,371,200
[6156]	26/10/02	1,911	1,914	1,871	1,895	+7.0	+0.37	4,800	9,547,364,352
[6156]	26/10/01	1,870	1,889	1,869	1,888	+18.0	+0.96	8,100	9,512,096,768
[6156]	26/09/30	1,843	1,870	1,843	1,870	+27.0	+1.47	4,000	9,421,409,280
[6156]	26/09/29	1,861	1,861	1,841	1,843	-1.0	-0.05	4,200	9,285,379,072
[6156]	26/09/28	1,848	1,859	1,844	1,844	-4.0	-0.22	8,200	9,290,488,832
[6156]	26/09/25	1,830	1,849	1,830	1,848	+12.0	+0.65	4,900	9,310,641,152
[6156]	26/09/24	1,844	1,850	1,833	1,836	-8.0	-0.43	5,800	9,250,183,168
[6156]	26/09/18	1,840	1,854	1,837	1,844	+4.0	+0.22	4,600	9,290,488,832
[6156]	26/09/17	1,837	1,847	1,837	1,840	+3.0	+0.16	6,000	9,270,335,488
[6156]	26/09/16	1,855	1,855	1,837	1,837	-6.0	-0.33	7,600	9,255,221,248
[6156]	26/09/15	1,858	1,858	1,818	1,843	+25.0	+1.38	5,300	9,285,450,752
[6156]	26/09/14	1,801	1,851	1,801	1,818	+17.0	+0.94	50,300	9,159,494,656
[6156]	26/09/11	1,800	1,818	1,791	1,801	-12.0	-0.66	16,900	9,073,845,248
[6156]	26/09/10	1,821	1,825	1,812	1,813	-8.0	-0.44	3,900	9,134,303,232
[6156]	26/09/09	1,814	1,859	1,809	1,821	-25.0	-1.35	33,500	9,174,609,920
[6156]	26/09/08	1,873	1,873	1,845	1,846	-10.0	-0.54	7,400	9,300,564,992
[6156]	26/09/07	1,865	1,865	1,856	1,856	-4.0	-0.22	5,500	9,350,947,840
[6156]	26/09/04	1,869	1,872	1,860	1,860	-6.0	-0.32	3,500	9,371,100,160
[6156]	26/09/03	1,854	1,866	1,851	1,866	+11.0	+0.59	2,900	9,401,329,664
[6156]	26/09/02	1,860	1,873	1,850	1,855	-10.0	-0.54	9,200	9,345,908,736
[6156]	26/09/01	1,877	1,889	1,831	1,865	-1.0	-0.05	9,500	9,396,291,584
[6156]	26/08/31	1,879	1,889	1,849	1,866	-12.0	-0.64	12,400	9,401,329,664
[6156]	26/08/28	1,880	1,885	1,873	1,878	+1.0	+0.05	9,200	9,461,788,672
[6156]	26/08/27	1,864	1,879	1,864	1,877	+13.0	+0.70	4,400	9,456,750,592
[6156]	26/08/26	1,851	1,875	1,851	1,864	+3.0	+0.16	3,800	9,391,253,504
[6156]	26/08/25	1,854	1,872	1,854	1,861	-13.0	-0.69	7,100	9,376,138,240
[6156]	26/08/24	1,866	1,876	1,851	1,874	+2.0	+0.11	8,800	9,441,635,328
[6156]	26/08/21	1,880	1,893	1,868	1,872	-11.0	-0.58	16,100	9,431,559,168
[6156]	26/08/20	1,884	1,910	1,850	1,883	-1.0	-0.05	20,000	9,486,979,072
[6156]	26/08/19	1,905	1,930	1,880	1,884	-31.0	-1.62	16,800	9,492,018,176
[6156]	26/08/18	1,917	1,917	1,881	1,915	-1.0	-0.05	10,200	9,648,202,752
[6156]	26/08/17	1,882	1,923	1,882	1,916	+18.0	+0.95	14,700	9,653,240,832
[6156]	26/08/14	1,886	1,899	1,886	1,898	+12.0	+0.64	7,900	9,562,553,344
[6156]	26/08/13	1,873	1,919	1,873	1,886	-1.0	-0.05	10,000	9,502,094,336
[6156]	26/08/12	1,840	1,900	1,814	1,887	+21.0	+1.13	19,100	9,507,132,416
[6156]	26/08/10	1,849	1,866	1,840	1,866	+27.0	+1.47	17,300	9,401,329,664
[6156]	26/08/07	1,851	1,853	1,835	1,839	-12.0	-0.65	6,300	9,265,297,408
[6156]	26/08/06	1,842	1,851	1,840	1,851	+9.0	+0.49	4,300	9,325,756,416
[6156]	26/08/05	1,821	1,846	1,821	1,842	+21.0	+1.15	11,500	9,280,412,672
[6156]	26/08/04	1,812	1,835	1,812	1,821	+1.0	+0.05	6,300	9,174,609,920
[6156]	26/08/03	1,820	1,826	1,797	1,820	+2.0	+0.11	7,800	9,169,570,816
[6156]	26/07/31	1,805	1,823	1,800	1,818	+14.0	+0.78	11,000	9,159,494,656
[6156]	26/07/30	1,798	1,828	1,778	1,804	+26.0	+1.46	18,100	9,088,959,488
[6156]	26/07/29	1,790	1,797	1,776	1,778	+1.0	+0.06	12,300	8,957,966,336
[6156]	26/07/28	1,788	1,791	1,776	1,777	-13.0	-0.73	11,500	8,952,927,232
[6156]	26/07/27	1,771	1,795	1,766	1,790	+16.0	+0.90	10,900	9,018,424,320
[6156]	26/07/24	1,782	1,782	1,766	1,774	-8.0	-0.45	9,400	8,937,812,992
[6156]	26/07/23	1,779	1,784	1,772	1,782	+6.0	+0.34	10,800	8,978,118,656
[6156]	26/07/22	1,762	1,779	1,759	1,776	+13.0	+0.74	10,800	8,947,889,152
[6156]	26/07/21	1,768	1,774	1,756	1,763	+12.0	+0.69	15,800	8,882,392,064
[6156]	26/07/17	1,750	1,763	1,746	1,751	-12	-0.68	20,900	-
[6156]	26/07/16	1,765	1,773	1,747	1,763	-5	-0.28	18,700	-
[6156]	26/07/15	1,761	1,774	1,755	1,768	+7	+0.40	15,200	-
[6156]	26/07/14	1,759	1,773	1,753	1,761	+9	+0.51	7,800	-
[6156]	26/07/13	1,790	1,799	1,752	1,752	-38	-2.12	17,100	-
[6156]	26/07/10	1,799	1,807	1,785	1,790	+9	+0.51	32,600	-
[6156]	26/07/09	1,761	1,784	1,760	1,781	+29	+1.66	20,500	-
[6156]	26/07/08	1,750	1,762	1,742	1,752	+10	+0.57	12,700	-
[6156]	26/07/07	1,748	1,756	1,740	1,742	+10	+0.58	44,200	-
[6156]	26/07/06	1,741	1,765	1,731	1,732	+2	+0.12	37,000	-
[6156]	26/07/03	1,733	1,757	1,726	1,730	+23	+1.35	36,600	-
[6156]	26/07/02	1,730	1,735	1,703	1,707	-23	-1.33	63,900	-
[6156]	26/07/01	1,780	1,790	1,724	1,730	-51	-2.86	36,300	-
[6156]	26/06/30	1,795	1,815	1,781	1,781	-44	-2.41	46,800	-
[6156]	26/06/29	1,677	1,845	1,677	1,825	-179	-8.93	130,400	-
[6156]	26/06/26	2,005	2,010	1,998	2,004	-7	-0.35	35,900	-
[6156]	26/06/25	2,018	2,020	2,010	2,011	-3	-0.15	20,200	-
[6156]	26/06/24	2,018	2,025	2,006	2,014	-3	-0.15	21,200	-
[6156]	26/06/23	2,010	2,017	2,004	2,017	+17	+0.85	24,600	-
[6156]	26/06/22	2,000	2,009	1,995	2,000	0	0.00	20,300	-
[6156]	26/06/19	1,999	2,005	1,998	2,000	+2	+0.10	9,600	-
[6156]	26/06/18	2,000	2,006	1,998	1,998	-2	-0.10	7,300	-
[6156]	26/06/17	2,005	2,008	1,996	2,000	+2	+0.10	4,600	-
[6156]	26/06/16	1,994	2,005	1,985	1,998	-4	-0.20	8,100	-
[6156]	26/06/15	2,028	2,028	1,995	2,002	+2	+0.10	17,500	-
[6156]	26/06/12	2,021	2,028	1,996	2,000	-5	-0.25	13,900	-
[6156]	26/06/11	2,020	2,020	1,997	2,005	+9	+0.45	11,100	-
[6156]	26/06/10	2,001	2,022	1,996	1,996	-3	-0.15	12,000	-
[6156]	26/06/09	1,980	2,009	1,980	1,999	+27	+1.37	22,600	-
[6156]	26/06/08	1,945	1,972	1,930	1,972	+23	+1.18	17,900	-
[6156]	26/06/05	1,953	1,974	1,927	1,949	-4	-0.20	26,100	-
[6156]	26/06/04	1,979	1,989	1,952	1,953	-31	-1.56	30,500	-
[6156]	26/06/03	1,976	2,010	1,964	1,984	+14	+0.71	31,000	-
[6156]	26/06/02	2,001	2,001	1,958	1,970	-31	-1.55	36,200	-
[6156]	26/06/01	2,034	2,034	2,000	2,001	-24	-1.19	37,500	-
[6156]	26/05/29	2,046	2,049	2,025	2,025	-11	-0.54	32,900	-
[6156]	26/05/28	2,037	2,063	2,019	2,036	-1	-0.05	15,400	-
[6156]	26/05/27	2,029	2,037	2,022	2,037	+14	+0.69	7,900	-
[6156]	26/05/26	2,030	2,030	2,010	2,023	-7	-0.34	7,400	-
[6156]	26/05/25	2,069	2,069	2,030	2,030	-47	-2.26	15,200	-
[6156]	26/05/22	2,044	2,077	2,032	2,077	+38.0	+1.86	16,300	-
[6156]	26/05/21	2,038	2,043	2,026	2,039	+26.0	+1.29	7,100	-
[6156]	26/05/20	2,017	2,029	2,010	2,013	-10.0	-0.49	15,000	-
[6156]	26/05/19	2,024	2,036	2,020	2,023	-9.0	-0.44	4,400	-
[6156]	26/05/18	2,052	2,052	2,022	2,032	-8.0	-0.39	9,600	-
[6156]	26/05/15	2,047	2,057	2,015	2,040	-5.0	-0.24	30,800	-
[6156]	26/05/14	2,060	2,078	2,045	2,045	-19.0	-0.92	23,600	-
[6156]	26/05/13	2,050	2,086	2,036	2,064	+23.0	+1.13	19,100	-
[6156]	26/05/12	2,060	2,075	2,041	2,041	-19.0	-0.92	9,100	-
[6156]	26/05/11	2,047	2,077	2,035	2,060	+38.0	+1.88	24,600	-
[6156]	26/05/08	2,022	2,038	2,011	2,022	0	+0.00	12,600	-
[6156]	26/05/07	2,008	2,031	1,992	2,022	+17.0	+0.85	21,800	-
[6156]	26/05/01	1,992	2,005	1,992	2,005	+9.0	+0.45	7,100	-
[6156]	26/04/30	2,018	2,018	1,996	1,996	-29.0	-1.43	12,500	-
[6156]	26/04/28	1,999	2,025	1,999	2,025	+26.0	+1.30	22,800	-
[6156]	26/04/27	1,990	2,007	1,990	1,999	+9	+0.45	12,100	-
[6156]	26/04/24	1,998	2,004	1,987	1,990	+17	+0.86	6,700	-
[6156]	26/04/23	1,997	1,997	1,971	1,973	-22	-1.10	9,100	-
[6156]	26/04/22	1,981	1,995	1,980	1,995	+14	+0.71	6,200	-
[6156]	26/04/21	1,980	1,996	1,980	1,981	+1	+0.05	6,900	-
[6156]	26/04/20	1,996	1,996	1,977	1,980	+3	+0.15	12,000	-
[6156]	26/04/17	1,960	1,982	1,960	1,977	+12	+0.61	16,900	-
[6156]	26/04/16	1,968	1,970	1,956	1,965	-2	-0.10	8,700	-
[6156]	26/04/15	1,953	1,967	1,941	1,967	+15	+0.77	8,100	-
[6156]	26/04/14	1,992	1,993	1,952	1,952	-34	-1.71	15,200	-
[6156]	26/04/13	1,996	2,000	1,962	1,986	-10	-0.50	24,000	-
[6156]	26/04/10	1,999	2,005	1,988	1,996	+11	+0.55	17,000	-
[6156]	26/04/09	1,983	1,995	1,977	1,985	+4	+0.20	18,500	-
[6156]	26/04/08	1,988	1,993	1,970	1,981	+13	+0.66	17,600	-
[6156]	26/04/07	1,981	1,988	1,968	1,968	-10	-0.51	6,700	-
[6156]	26/04/06	1,979	1,982	1,963	1,978	-1	-0.05	13,700	-
[6156]	26/04/03	1,999	1,999	1,969	1,979	-12	-0.60	12,900	-
[6156]	26/04/02	1,986	2,016	1,963	1,991	+29	+1.48	29,200	-
[6156]	26/04/01	1,967	1,967	1,949	1,962	+20	+1.03	6,700	-
[6156]	26/03/31	1,935	1,950	1,925	1,942	+7	+0.36	12,200	-
[6156]	26/03/30	1,942	1,947	1,920	1,935	-29	-1.48	15,600	-
[6156]	26/03/27	1,925	1,988	1,925	1,964	+27	+1.39	10,800	-
[6156]	26/03/26	1,961	1,966	1,932	1,937	-21	-1.07	25,100	-
[6156]	26/03/25	1,948	1,960	1,943	1,958	+29	+1.50	7,200	-
[6156]	26/03/24	1,931	1,946	1,915	1,929	+33	+1.74	18,700	-
[6156]	26/03/23	1,913	1,914	1,885	1,896	-14	-0.73	22,200	-
[6156]	26/03/19	1,940	1,948	1,903	1,910	-56	-2.85	25,900	-
[6156]	26/03/18	1,930	1,966	1,930	1,966	+36	+1.87	20,700	-
[6156]	26/03/17	1,928	1,941	1,912	1,930	+22	+1.15	15,100	-
[6156]	26/03/16	1,945	1,952	1,908	1,908	-49	-2.50	26,400	-
[6156]	26/03/13	1,962	1,976	1,951	1,957	-18	-0.91	15,500	-
[6156]	26/03/12	1,999	2,015	1,975	1,975	-24	-1.20	25,800	-
[6156]	26/03/11	1,992	2,006	1,981	1,999	+21	+1.06	20,300	-
[6156]	26/03/10	1,972	1,986	1,964	1,978	+18	+0.92	9,000	-
[6156]	26/03/09	1,950	1,960	1,928	1,960	-30	-1.51	25,200	-
[6156]	26/03/06	1,980	2,000	1,980	1,990	+1	+0.05	8,500	-
[6156]	26/03/05	1,978	2,003	1,968	1,989	+58	+3.00	22,900	-
[6156]	26/03/04	1,953	1,965	1,904	1,931	-47	-2.38	38,400	-
[6156]	26/03/03	2,014	2,016	1,978	1,978	-35	-1.74	22,600	-
[6156]	26/03/02	1,994	2,014	1,981	2,013	+2	+0.10	28,000	-
[6156]	26/02/27	2,000	2,011	1,997	2,011	+11	+0.55	17,600	-
[6156]	26/02/26	1,978	2,000	1,973	2,000	+22	+1.11	16,700	-
[6156]	26/02/25	1,978	1,980	1,967	1,978	+6	+0.30	11,800	-
[6156]	26/02/24	1,950	1,975	1,950	1,972	+14	+0.72	18,200	-
[6156]	26/02/20	1,963	1,965	1,950	1,958	-4	-0.20	13,400	-
[6156]	26/02/19	1,970	1,978	1,950	1,962	-8	-0.41	24,300	-
[6156]	26/02/18	1,974	1,974	1,968	1,970	+5	+0.25	11,900	-
[6156]	26/02/17	1,954	1,972	1,954	1,965	+12	+0.61	21,100	-
[6156]	26/02/16	1,951	1,953	1,943	1,953	+5	+0.26	28,100	-
[6156]	26/02/13	1,928	1,953	1,923	1,948	+23	+1.19	37,700	-
[6156]	26/02/12	1,922	1,930	1,919	1,925	+6	+0.31	24,400	-
[6156]	26/02/10	1,916	1,926	1,877	1,919	-4	-0.21	24,800	-
[6156]	26/02/09	1,920	1,923	1,914	1,923	+9	+0.47	9,300	-
[6156]	26/02/06	1,907	1,919	1,907	1,914	+7	+0.37	7,900	-
[6156]	26/02/05	1,914	1,916	1,906	1,907	+3	+0.16	8,600	-
[6156]	26/02/04	1,903	1,915	1,901	1,904	+1	+0.05	10,000	-
[6156]	26/02/03	1,905	1,908	1,902	1,903	-1	-0.05	4,600	-
[6156]	26/02/02	1,900	1,915	1,896	1,904	-1	-0.05	15,700	-
[6156]	26/01/30	1,891	1,905	1,890	1,905	+21	+1.11	8,100	-
[6156]	26/01/29	1,898	1,898	1,880	1,884	-6	-0.32	5,700	-
[6156]	26/01/28	1,900	1,900	1,882	1,890	-12	-0.63	8,700	-
[6156]	26/01/27	1,901	1,911	1,898	1,902	+4	+0.21	4,000	-
[6156]	26/01/26	1,911	1,911	1,898	1,898	-13	-0.68	10,500	-
[6156]	26/01/23	1,910	1,915	1,905	1,911	-4	-0.21	8,400	-
[6156]	26/01/22	1,915	1,920	1,915	1,915	0	0.00	6,800	-
[6156]	26/01/21	1,901	1,929	1,901	1,915	+7	+0.37	15,100	-
[6156]	26/01/20	1,927	1,930	1,908	1,908	-13	-0.68	12,700	-
[6156]	26/01/19	1,918	1,935	1,911	1,921	+9	+0.47	24,200	-
[6156]	26/01/16	1,909	1,913	1,904	1,912	+15	+0.79	10,900	-
[6156]	26/01/15	1,900	1,905	1,892	1,897	-6	-0.32	13,000	-
[6156]	26/01/14	1,877	1,905	1,875	1,903	+43	+2.31	29,500	-
[6156]	26/01/13	1,870	1,881	1,860	1,860	-1	-0.05	17,700	-
[6156]	26/01/09	1,899	1,899	1,850	1,861	-14	-0.75	31,100	-
[6156]	26/01/08	1,861	1,905	1,860	1,875	+15	+0.81	31,600	-
[6156]	26/01/07	1,870	1,870	1,846	1,860	-12	-0.64	15,600	-
[6156]	26/01/06	1,809	1,880	1,809	1,872	+63	+3.48	46,500	-
[6156]	26/01/05	1,795	1,818	1,790	1,809	+21	+1.17	16,200	-
[6156]	25/12/30	1,789	1,795	1,787	1,788	-1	-0.06	4,300	-
[6156]	25/12/29	1,781	1,800	1,780	1,789	+8	+0.45	17,700	-
[6156]	25/12/26	1,770	1,794	1,770	1,781	+6	+0.34	15,800	-
[6156]	25/12/25	1,773	1,775	1,768	1,775	+2	+0.11	12,100	-
[6156]	25/12/24	1,773	1,774	1,770	1,773	0	0.00	10,100	-
[6156]	25/12/23	1,763	1,774	1,763	1,773	+10	+0.57	3,400	-
[6156]	25/12/22	1,770	1,772	1,756	1,763	-4	-0.23	8,700	-
[6156]	25/12/19	1,758	1,767	1,755	1,767	+6	+0.34	3,500	-
[6156]	25/12/18	1,756	1,766	1,756	1,761	-5	-0.28	8,200	-
[6156]	25/12/17	1,773	1,778	1,763	1,766	0	0.00	4,400	-
[6156]	25/12/16	1,768	1,780	1,755	1,766	-2	-0.11	11,600	-
[6156]	25/12/15	1,756	1,770	1,756	1,768	-2	-0.11	6,600	-
[6156]	25/12/12	1,759	1,770	1,759	1,770	+13	+0.74	3,300	-
[6156]	25/12/11	1,762	1,765	1,757	1,757	-10	-0.57	16,200	-
[6156]	25/12/10	1,767	1,771	1,767	1,767	-3	-0.17	4,200	-
[6156]	25/12/09	1,764	1,771	1,764	1,770	-1	-0.06	7,800	-
[6156]	25/12/08	1,768	1,771	1,767	1,771	+3	+0.17	4,600	-
[6156]	25/12/05	1,766	1,770	1,761	1,768	-2	-0.11	3,200	-
[6156]	25/12/04	1,766	1,771	1,766	1,770	+4	+0.23	2,000	-
[6156]	25/12/03	1,763	1,770	1,763	1,766	+4	+0.23	2,000	-
[6156]	25/12/02	1,766	1,769	1,762	1,762	-5	-0.28	3,600	-
[6156]	25/12/01	1,770	1,771	1,767	1,767	-3	-0.17	4,300	-
[6156]	25/11/28	1,757	1,770	1,755	1,770	+13	+0.74	12,800	-
[6156]	25/11/27	1,748	1,757	1,748	1,757	+10	+0.57	4,500	-
[6156]	25/11/26	1,750	1,751	1,746	1,747	-1	-0.06	4,300	-
[6156]	25/11/25	1,756	1,756	1,743	1,748	-7	-0.40	14,700	-
[6156]	25/11/21	1,752	1,756	1,752	1,755	0	0.00	3,000	-
[6156]	25/11/20	1,756	1,756	1,751	1,755	+3	+0.17	5,200	-
[6156]	25/11/19	1,755	1,761	1,751	1,752	-10	-0.57	12,200	-
[6156]	25/11/18	1,771	1,771	1,762	1,762	-7	-0.40	7,700	-
[6156]	25/11/17	1,770	1,774	1,768	1,769	+3	+0.17	9,900	-
[6156]	25/11/14	1,765	1,771	1,753	1,766	+1	+0.06	7,800	-
[6156]	25/11/13	1,769	1,771	1,752	1,765	-4	-0.23	8,500	-
[6156]	25/11/12	1,764	1,773	1,763	1,769	+1	+0.06	3,300	-
[6156]	25/11/11	1,777	1,777	1,761	1,768	-6	-0.34	4,600	-
[6156]	25/11/10	1,781	1,787	1,774	1,774	-2	-0.11	5,800	-
[6156]	25/11/07	1,783	1,783	1,769	1,776	+5	+0.28	4,000	-
[6156]	25/11/06	1,766	1,774	1,766	1,771	+5	+0.28	1,100	-
[6156]	25/11/05	1,778	1,778	1,765	1,766	-13	-0.73	6,400	-
[6156]	25/11/04	1,781	1,785	1,771	1,779	-6	-0.34	9,800	-
[6156]	25/10/31	1,783	1,788	1,783	1,785	+1	+0.06	4,500	-
[6156]	25/10/30	1,781	1,789	1,781	1,784	+3	+0.17	5,500	-
[6156]	25/10/29	1,785	1,785	1,781	1,781	-5	-0.28	2,100	-
[6156]	25/10/28	1,780	1,786	1,780	1,786	+2	+0.11	2,700	-
[6156]	25/10/27	1,780	1,790	1,774	1,784	+4	+0.22	15,300	-
[6156]	25/10/24	1,784	1,785	1,780	1,780	-4	-0.22	2,800	-
[6156]	25/10/23	1,782	1,784	1,780	1,784	+1	+0.06	2,600	-
[6156]	25/10/22	1,782	1,783	1,777	1,783	+1	+0.06	3,600	-
[6156]	25/10/21	1,790	1,791	1,771	1,782	+3	+0.17	4,200	-
[6156]	25/10/20	1,780	1,780	1,770	1,779	+5	+0.28	4,400	-
[6156]	25/10/17	1,771	1,777	1,771	1,774	-2	-0.11	3,300	-
[6156]	25/10/16	1,787	1,787	1,770	1,776	+6	+0.34	3,100	-
[6156]	25/10/15	1,765	1,775	1,765	1,770	+5	+0.28	3,400	-
[6156]	25/10/14	1,750	1,770	1,750	1,765	-11	-0.62	8,200	-
[6156]	25/10/10	1,781	1,782	1,776	1,776	-11	-0.62	3,800	-
[6156]	25/10/09	1,790	1,792	1,784	1,787	+4	+0.22	9,200	-
[6156]	25/10/08	1,760	1,794	1,760	1,783	+14	+0.79	12,000	-
[6156]	25/10/07	1,780	1,780	1,763	1,769	+5	+0.28	4,800	-
[6156]	25/10/06	1,748	1,765	1,742	1,764	+22	+1.26	9,800	-
[6156]	25/10/03	1,725	1,754	1,722	1,742	-16	-0.91	20,500	-
[6156]	25/10/02	1,773	1,773	1,758	1,758	-7	-0.40	9,900	-
[6156]	25/10/01	1,776	1,778	1,765	1,765	-11	-0.62	9,400	-
[6156]	25/09/30	1,792	1,792	1,775	1,776	-11	-0.62	6,200	-
[6156]	25/09/29	1,776	1,787	1,776	1,787	+11	+0.62	9,200	-
[6156]	25/09/26	1,775	1,780	1,775	1,776	-3	-0.17	15,300	-
[6156]	25/09/25	1,787	1,788	1,779	1,779	-2	-0.11	6,300	-
[6156]	25/09/24	1,792	1,792	1,781	1,781	-4	-0.22	7,300	-
[6156]	25/09/22	1,789	1,791	1,785	1,785	0	0.00	13,600	-
[6156]	25/09/19	1,784	1,787	1,782	1,785	+1	+0.06	7,400	-
[6156]	25/09/18	1,781	1,784	1,775	1,784	+9	+0.51	7,400	-
[6156]	25/09/17	1,778	1,783	1,773	1,775	-3	-0.17	13,400	-
[6156]	25/09/16	1,773	1,787	1,773	1,778	+6	+0.34	9,700	-
[6156]	25/09/12	1,769	1,772	1,765	1,772	+6	+0.34	9,200	-
[6156]	25/09/11	1,759	1,769	1,758	1,766	+7	+0.40	4,700	-
[6156]	25/09/10	1,765	1,770	1,755	1,759	-9	-0.51	12,900	-
[6156]	25/09/09	1,777	1,778	1,768	1,768	-8	-0.45	14,800	-
[6156]	25/09/08	1,782	1,787	1,772	1,776	-27	-1.50	36,700	-
[6156]	25/09/05	1,796	1,806	1,796	1,803	+11	+0.61	13,700	-