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
[6159]	26/10/29	1,920	1,920	1,920	1,920	0	+0.00	100	8,740,381,696
[6159]	26/10/28	1,922	1,922	1,920	1,920	-5.0	-0.26	300	8,740,381,696
[6159]	26/10/27	－	－	－	1,925	－	－	0	-
[6159]	26/10/26	1,925	1,925	1,925	1,925	+4.0	+0.21	200	8,763,143,168
[6159]	26/10/23	1,921	1,921	1,921	1,921	0	+0.00	100	8,744,933,376
[6159]	26/10/22	1,922	1,922	1,921	1,921	-19.0	-0.98	200	8,744,933,376
[6159]	26/10/21	1,941	1,941	1,918	1,940	-10.0	-0.51	1,500	8,831,427,584
[6159]	26/10/20	2,022	2,022	1,950	1,950	-40.0	-2.01	2,800	8,869,159,936
[6159]	26/10/19	1,905	1,990	1,905	1,990	+80.0	+4.19	1,800	9,051,090,944
[6159]	26/10/16	1,910	1,913	1,889	1,910	-13.0	-0.68	1,700	8,687,227,904
[6159]	26/10/15	1,926	1,926	1,865	1,923	-22.0	-1.13	3,400	8,746,355,712
[6159]	26/10/14	2,177	2,177	1,945	1,945	-132.0	-6.36	13,200	8,846,417,920
[6159]	26/10/13	1,942	2,077	1,942	2,077	+125.0	+6.40	10,100	9,446,792,192
[6159]	26/10/09	1,935	1,955	1,935	1,952	+27.0	+1.40	1,900	8,878,256,128
[6159]	26/10/08	1,934	1,934	1,919	1,925	-9.0	-0.47	300	8,755,452,928
[6159]	26/10/07	1,955	1,955	1,900	1,934	+19.0	+0.99	2,300	8,796,387,328
[6159]	26/10/06	1,900	1,915	1,900	1,915	+32.0	+1.70	900	8,709,969,920
[6159]	26/10/05	1,877	1,899	1,860	1,883	+23.0	+1.24	1,300	8,564,424,192
[6159]	26/10/02	1,845	1,860	1,845	1,860	+9.0	+0.49	1,200	8,459,813,888
[6159]	26/10/01	1,850	1,866	1,850	1,851	+1.0	+0.05	300	8,418,879,488
[6159]	26/09/30	1,840	1,850	1,823	1,850	+35.0	+1.93	500	8,414,330,880
[6159]	26/09/29	1,821	1,821	1,810	1,815	-46.0	-2.47	1,300	8,255,140,864
[6159]	26/09/28	1,950	1,950	1,850	1,861	-64.0	-3.32	3,500	8,464,361,984
[6159]	26/09/25	1,939	1,939	1,923	1,925	-13.0	-0.67	700	8,755,452,928
[6159]	26/09/24	1,992	1,992	1,870	1,938	-52.0	-2.61	3,600	8,814,579,712
[6159]	26/09/18	2,140	2,175	1,922	1,990	-50.0	-2.45	6,100	9,051,090,944
[6159]	26/09/17	2,050	2,069	1,997	2,040	+5.0	+0.25	2,200	9,278,505,984
[6159]	26/09/16	2,048	2,050	2,020	2,035	-2.0	-0.10	2,500	9,255,763,968
[6159]	26/09/15	2,246	2,246	1,996	2,037	-259.0	-11.28	10,700	9,264,860,160
[6159]	26/09/14	1,980	2,296	1,980	2,296	+400.0	+21.10	23,600	10,442,866,688
[6159]	26/09/11	1,905	1,905	1,896	1,896	+31.0	+1.66	2,400	8,623,552,512
[6159]	26/09/10	1,890	1,900	1,865	1,865	-28.0	-1.48	600	8,482,555,392
[6159]	26/09/09	1,893	1,893	1,893	1,893	-10.0	-0.53	100	8,609,907,712
[6159]	26/09/08	1,910	1,910	1,885	1,903	-7.0	-0.37	2,300	8,655,389,696
[6159]	26/09/07	1,900	1,910	1,900	1,910	+20.0	+1.06	1,700	8,687,227,904
[6159]	26/09/04	1,900	1,900	1,890	1,890	-9.0	-0.47	900	8,596,262,912
[6159]	26/09/03	1,801	1,899	1,801	1,899	+99.0	+5.50	1,100	8,637,197,312
[6159]	26/09/02	－	－	－	1,800	－	－	0	-
[6159]	26/09/01	－	－	－	1,800	－	－	0	-
[6159]	26/08/31	1,801	1,801	1,800	1,800	-20	-1.10	600	-
[6159]	26/08/28	1,820	1,820	1,820	1,820	-30	-1.62	100	-
[6159]	26/08/27	1,889	1,889	1,850	1,850	-50	-2.63	400	-
[6159]	26/08/26	1,900	1,900	1,900	1,900	+12	+0.64	200	-
[6159]	26/08/25	1,890	1,890	1,888	1,888	－	－	500	-
[6159]	26/08/24	－	－	－	1,888	－	－	0	-
[6159]	26/08/21	1,928	1,928	1,888	1,888	-40	-2.07	400	-
[6159]	26/08/20	1,929	1,929	1,928	1,928	+28	+1.47	700	-
[6159]	26/08/19	1,908	1,908	1,900	1,900	-40	-2.06	600	-
[6159]	26/08/18	1,941	1,941	1,914	1,940	-5	-0.26	1,800	-
[6159]	26/08/17	1,930	1,945	1,930	1,945	+39	+2.05	1,600	-
[6159]	26/08/14	1,906	1,906	1,906	1,906	-19	-0.99	100	-
[6159]	26/08/13	1,920	1,925	1,920	1,925	-20	-1.03	200	-
[6159]	26/08/12	1,940	1,945	1,907	1,945	+45	+2.37	1,900	-
[6159]	26/08/10	1,834	1,900	1,834	1,900	+62	+3.37	1,700	-
[6159]	26/08/07	1,831	1,838	1,831	1,838	+13	+0.71	500	-
[6159]	26/08/06	1,786	1,826	1,786	1,825	+26	+1.45	700	-
[6159]	26/08/05	1,799	1,799	1,799	1,799	0	0.00	100	-
[6159]	26/08/04	1,810	1,810	1,799	1,799	-11	-0.61	1,100	-
[6159]	26/08/03	1,849	1,849	1,810	1,810	-40	-2.16	400	-
[6159]	26/07/31	1,818	1,850	1,818	1,850	－	－	200	-
[6159]	26/07/30	－	－	－	1,818	－	－	0	-
[6159]	26/07/29	1,796	1,819	1,770	1,818	+19	+1.06	1,600	-
[6159]	26/07/28	1,917	1,917	1,799	1,799	-78	-4.16	1,100	-
[6159]	26/07/27	1,950	1,950	1,877	1,877	-58	-3.00	1,000	-
[6159]	26/07/24	1,850	1,940	1,813	1,935	+125	+6.91	4,100	-
[6159]	26/07/23	1,795	1,810	1,795	1,810	+15	+0.84	300	-
[6159]	26/07/22	1,782	1,795	1,782	1,795	-14	-0.77	800	-
[6159]	26/07/21	1,818	1,818	1,790	1,809	+17	+0.95	2,400	-
[6159]	26/07/17	1,801	1,801	1,766	1,792	+1	+0.06	1,700	-
[6159]	26/07/16	1,803	1,803	1,791	1,791	-4	-0.22	500	-
[6159]	26/07/15	1,818	1,818	1,790	1,795	-20	-1.10	1,600	-
[6159]	26/07/14	1,899	1,900	1,758	1,815	-115	-5.96	8,900	-
[6159]	26/07/13	1,908	1,930	1,881	1,930	+8	+0.42	8,500	-
[6159]	26/07/10	1,950	1,970	1,921	1,922	-28	-1.44	4,400	-
[6159]	26/07/09	1,934	1,950	1,934	1,950	+27	+1.40	1,300	-
[6159]	26/07/08	1,880	1,923	1,880	1,923	+43	+2.29	1,200	-
[6159]	26/07/07	1,845	1,880	1,845	1,880	+45	+2.45	600	-
[6159]	26/07/06	1,875	1,875	1,833	1,835	-35	-1.87	2,900	-
[6159]	26/07/03	1,840	1,870	1,835	1,870	+30	+1.63	400	-
[6159]	26/07/02	1,798	1,840	1,798	1,840	+42	+2.34	700	-
[6159]	26/07/01	1,945	1,945	1,751	1,798	-150	-7.70	6,900	-
[6159]	26/06/30	1,952	1,952	1,948	1,948	-5	-0.26	500	-
[6159]	26/06/29	1,953	1,953	1,953	1,953	0	0.00	200	-
[6159]	26/06/26	1,913	1,953	1,913	1,953	0	0.00	200	-
[6159]	26/06/25	1,953	1,953	1,953	1,953	－	－	100	-
[6159]	26/06/24	－	－	－	1,955	－	－	0	-
[6159]	26/06/23	1,955	1,955	1,955	1,955	0	0.00	200	-
[6159]	26/06/22	1,990	1,990	1,950	1,955	-33	-1.66	300	-
[6159]	26/06/19	1,995	1,995	1,988	1,988	-21	-1.05	800	-
[6159]	26/06/18	2,002	2,009	2,002	2,009	+9	+0.45	2,100	-
[6159]	26/06/17	1,998	2,000	1,998	2,000	+18	+0.91	500	-
[6159]	26/06/16	1,984	1,984	1,982	1,982	-8	-0.40	200	-
[6159]	26/06/15	1,978	2,000	1,978	1,990	+2	+0.10	800	-
[6159]	26/06/12	1,971	1,988	1,971	1,988	+15	+0.76	500	-
[6159]	26/06/11	1,950	1,973	1,950	1,973	+6	+0.31	2,200	-
[6159]	26/06/10	1,985	1,985	1,965	1,967	-8	-0.41	1,000	-
[6159]	26/06/09	1,988	1,988	1,975	1,975	+10	+0.51	300	-
[6159]	26/06/08	1,970	1,988	1,965	1,965	+5	+0.26	900	-
[6159]	26/06/05	1,960	1,960	1,960	1,960	0	0.00	100	-
[6159]	26/06/04	1,960	1,960	1,960	1,960	0	0.00	200	-
[6159]	26/06/03	1,949	1,960	1,949	1,960	+10	+0.51	300	-
[6159]	26/06/02	1,980	1,980	1,950	1,950	-45	-2.26	200	-
[6159]	26/06/01	2,028	2,028	1,995	1,995	-37	-1.82	300	-
[6159]	26/05/29	2,032	2,032	2,032	2,032	－	－	100	-
[6159]	26/05/28	－	－	－	2,032	－	－	0	-
[6159]	26/05/27	1,990	2,032	1,988	2,032	+42	+2.11	700	-
[6159]	26/05/26	2,020	2,020	1,990	1,990	-56	-2.74	500	-
[6159]	26/05/25	1,952	2,046	1,952	2,046	+45	+2.25	300	-
[6159]	26/05/22	1,934	2,001	1,934	2,001	+44.0	+2.25	300	-
[6159]	26/05/21	1,931	1,965	1,931	1,957	+48.0	+2.51	1,300	-
[6159]	26/05/20	2,040	2,040	1,909	1,909	-173.0	-8.31	3,000	-
[6159]	26/05/19	2,140	2,140	2,000	2,082	-55.0	-2.57	4,100	-
[6159]	26/05/18	2,101	2,137	2,101	2,137	+38.0	+1.81	800	-
[6159]	26/05/15	2,150	2,155	2,090	2,099	-50.0	-2.33	1,200	-
[6159]	26/05/14	2,127	2,149	2,127	2,149	+11.0	+0.51	800	-
[6159]	26/05/13	2,145	2,145	2,130	2,138	-2.0	-0.09	700	-
[6159]	26/05/12	2,146	2,146	2,130	2,140	-5.0	-0.23	600	-
[6159]	26/05/11	2,139	2,145	2,115	2,145	+8.0	+0.37	2,100	-
[6159]	26/05/08	2,118	2,140	2,118	2,137	+22.0	+1.04	700	-
[6159]	26/05/07	2,130	2,148	2,115	2,115	-15.0	-0.70	1,500	-
[6159]	26/05/01	2,071	2,130	2,071	2,130	+60.0	+2.90	800	-
[6159]	26/04/30	2,120	2,120	2,070	2,070	-50.0	-2.36	400	-
[6159]	26/04/28	2,120	2,120	2,120	2,120	+50.0	+2.42	100	-
[6159]	26/04/27	2,120	2,120	2,070	2,070	－	－	200	-
[6159]	26/04/24	－	－	－	2,100	－	－	0	-
[6159]	26/04/23	2,104	2,104	2,100	2,100	-50	-2.33	200	-
[6159]	26/04/22	2,160	2,200	2,150	2,150	+19	+0.89	300	-
[6159]	26/04/21	2,178	2,200	2,131	2,131	-97	-4.35	1,000	-
[6159]	26/04/20	2,190	2,228	2,189	2,228	+28	+1.27	3,100	-
[6159]	26/04/17	2,172	2,200	2,160	2,200	+32	+1.48	600	-
[6159]	26/04/16	2,130	2,168	2,130	2,168	+38	+1.78	500	-
[6159]	26/04/15	2,169	2,169	2,123	2,130	-39	-1.80	900	-
[6159]	26/04/14	2,231	2,231	2,001	2,169	-62	-2.78	2,600	-
[6159]	26/04/13	2,230	2,260	2,190	2,231	-19	-0.84	4,600	-
[6159]	26/04/10	2,240	2,250	2,240	2,250	+10	+0.45	1,000	-
[6159]	26/04/09	2,223	2,240	2,223	2,240	+35	+1.59	900	-
[6159]	26/04/08	2,130	2,230	2,130	2,205	+77	+3.62	2,000	-
[6159]	26/04/07	2,150	2,150	1,973	2,128	-22	-1.02	1,400	-
[6159]	26/04/06	2,150	2,150	2,150	2,150	－	－	200	-
[6159]	26/04/03	－	－	－	2,151	－	－	0	-
[6159]	26/04/02	－	－	－	2,151	－	－	0	-
[6159]	26/04/01	2,146	2,200	2,146	2,151	－	－	1,500	-
[6159]	26/03/31	－	－	－	2,096	－	－	0	-
[6159]	26/03/30	1,910	2,111	1,910	2,096	-54	-2.51	1,000	-
[6159]	26/03/27	2,150	2,155	2,150	2,150	-50	-2.27	1,100	-
[6159]	26/03/26	2,182	2,205	2,182	2,200	+19	+0.87	900	-
[6159]	26/03/25	2,201	2,202	2,181	2,181	-1	-0.05	500	-
[6159]	26/03/24	2,243	2,243	2,182	2,182	+80	+3.81	2,000	-
[6159]	26/03/23	2,200	2,200	2,100	2,102	-143	-6.37	500	-
[6159]	26/03/19	2,218	2,255	2,218	2,245	-23	-1.01	1,700	-
[6159]	26/03/18	2,289	2,289	2,265	2,268	-14	-0.61	3,800	-
[6159]	26/03/17	2,320	2,320	2,280	2,282	-38	-1.64	1,800	-
[6159]	26/03/16	2,258	2,320	2,258	2,320	+62	+2.75	2,300	-
[6159]	26/03/13	2,202	2,261	2,200	2,258	+33	+1.48	2,900	-
[6159]	26/03/12	2,225	2,225	2,175	2,225	+6	+0.27	900	-
[6159]	26/03/11	2,206	2,241	2,152	2,219	-4	-0.18	5,400	-
[6159]	26/03/10	2,195	2,242	2,192	2,223	+73	+3.40	1,800	-
[6159]	26/03/09	2,180	2,197	2,144	2,150	-130	-5.70	2,100	-
[6159]	26/03/06	2,270	2,290	2,270	2,280	+2	+0.09	1,200	-
[6159]	26/03/05	2,278	2,278	2,278	2,278	+50	+2.24	500	-
[6159]	26/03/04	2,230	2,230	2,140	2,228	-38	-1.68	1,700	-
[6159]	26/03/03	2,205	2,283	2,201	2,266	+29	+1.30	4,300	-
[6159]	26/03/02	2,299	2,299	2,235	2,237	-114	-4.85	1,900	-
[6159]	26/02/27	2,351	2,351	2,351	2,351	+50	+2.17	200	-
[6159]	26/02/26	2,430	2,430	2,300	2,301	-120	-4.96	2,600	-
[6159]	26/02/25	2,422	2,447	2,401	2,421	-23	-0.94	1,700	-
[6159]	26/02/24	2,396	2,467	2,390	2,444	+67	+2.82	3,200	-
[6159]	26/02/20	2,324	2,393	2,320	2,377	-47	-1.94	6,400	-
[6159]	26/02/19	2,915	2,916	2,270	2,424	-341	-12.33	55,500	-
[6159]	26/02/18	2,765	2,765	2,500	2,765	+500	+22.08	45,100	-
[6159]	26/02/17	2,210	2,265	2,210	2,265	+75	+3.42	2,500	-
[6159]	26/02/16	2,170	2,190	2,115	2,190	+20	+0.92	1,700	-
[6159]	26/02/13	2,264	2,264	2,170	2,170	+6	+0.28	900	-
[6159]	26/02/12	2,165	2,165	2,143	2,164	-1	-0.05	1,600	-
[6159]	26/02/10	2,155	2,165	2,155	2,165	+10	+0.46	700	-
[6159]	26/02/09	2,170	2,170	2,155	2,155	-5	-0.23	700	-
[6159]	26/02/06	2,135	2,160	2,135	2,160	+25	+1.17	200	-
[6159]	26/02/05	2,150	2,159	2,135	2,135	-15	-0.70	300	-
[6159]	26/02/04	2,150	2,150	2,150	2,150	0	0.00	200	-
[6159]	26/02/03	2,173	2,173	2,150	2,150	－	－	200	-
[6159]	26/02/02	－	－	－	2,150	－	－	0	-
[6159]	26/01/30	2,166	2,166	2,150	2,150	0	0.00	200	-
[6159]	26/01/29	2,149	2,150	2,149	2,150	-20	-0.92	400	-
[6159]	26/01/28	2,220	2,220	2,170	2,170	－	－	300	-
[6159]	26/01/27	－	－	－	2,160	－	－	0	-
[6159]	26/01/26	2,160	2,160	2,160	2,160	-50	-2.26	200	-
[6159]	26/01/23	2,160	2,210	2,160	2,210	+52	+2.41	200	-
[6159]	26/01/22	2,158	2,158	2,158	2,158	-13	-0.60	200	-
[6159]	26/01/21	2,128	2,228	2,128	2,171	+13	+0.60	900	-
[6159]	26/01/20	2,211	2,300	2,158	2,158	-42	-1.91	3,300	-
[6159]	26/01/19	2,190	2,200	2,190	2,200	+10	+0.46	900	-
[6159]	26/01/16	2,188	2,190	2,188	2,190	+10	+0.46	300	-
[6159]	26/01/15	2,161	2,180	2,156	2,180	+30	+1.40	1,200	-
[6159]	26/01/14	2,049	2,150	2,049	2,150	+51	+2.43	1,800	-
[6159]	26/01/13	2,000	2,099	1,956	2,099	+99	+4.95	4,200	-
[6159]	26/01/09	1,997	2,000	1,997	2,000	-11	-0.55	800	-
[6159]	26/01/08	2,011	2,011	2,011	2,011	0	0.00	400	-
[6159]	26/01/07	2,011	2,022	2,000	2,011	-34	-1.66	1,000	-
[6159]	26/01/06	2,093	2,093	2,045	2,045	-48	-2.29	400	-
[6159]	26/01/05	2,093	2,093	2,093	2,093	0	0.00	100	-
[6159]	25/12/30	2,093	2,093	2,093	2,093	0	0.00	100	-
[6159]	25/12/29	2,093	2,093	2,093	2,093	-50	-2.33	400	-
[6159]	25/12/26	2,142	2,143	2,142	2,143	+1	+0.05	200	-
[6159]	25/12/25	2,144	2,144	2,110	2,142	+42	+2.00	400	-
[6159]	25/12/24	2,100	2,100	2,100	2,100	-50	-2.33	300	-
[6159]	25/12/23	2,200	2,200	2,150	2,150	-94	-4.19	300	-
[6159]	25/12/22	2,290	2,290	2,232	2,244	-42	-1.84	1,100	-
[6159]	25/12/19	2,312	2,320	2,262	2,286	+74	+3.35	3,800	-
[6159]	25/12/18	2,170	2,212	2,170	2,212	+37	+1.70	2,500	-
[6159]	25/12/17	2,117	2,175	2,117	2,175	+60	+2.84	1,300	-
[6159]	25/12/16	2,136	2,136	2,115	2,115	-21	-0.98	400	-
[6159]	25/12/15	2,113	2,136	2,101	2,136	+7	+0.33	1,200	-
[6159]	25/12/12	2,165	2,165	2,055	2,129	-86	-3.88	4,100	-
[6159]	25/12/11	2,382	2,382	2,215	2,215	-17	-0.76	15,600	-
[6159]	25/12/10	2,180	2,237	2,141	2,232	+52	+2.39	4,300	-
[6159]	25/12/09	2,150	2,180	2,150	2,180	+30	+1.40	3,500	-
[6159]	25/12/08	2,123	2,163	2,123	2,150	+28	+1.32	1,100	-
[6159]	25/12/05	2,122	2,122	2,122	2,122	-23	-1.07	200	-
[6159]	25/12/04	2,140	2,145	2,140	2,145	+55	+2.63	300	-
[6159]	25/12/03	2,137	2,137	2,090	2,090	-47	-2.20	200	-
[6159]	25/12/02	2,138	2,138	2,137	2,137	+27	+1.28	300	-
[6159]	25/12/01	2,110	2,110	2,110	2,110	+2	+0.09	200	-
[6159]	25/11/28	2,130	2,220	2,108	2,108	-72	-3.30	1,300	-
[6159]	25/11/27	2,130	2,180	2,130	2,180	+56	+2.64	200	-
[6159]	25/11/26	2,000	2,280	2,000	2,124	－	－	2,900	-
[6159]	25/11/25	－	－	－	2,018	－	－	0	-
[6159]	25/11/21	2,000	2,018	2,000	2,018	+14	+0.70	400	-
[6159]	25/11/20	2,017	2,025	2,004	2,004	-34	-1.67	1,200	-
[6159]	25/11/19	1,980	2,060	1,980	2,038	+8	+0.39	1,700	-
[6159]	25/11/18	1,990	2,030	1,990	2,030	+80	+4.10	2,500	-
[6159]	25/11/17	1,888	1,950	1,888	1,950	+42	+2.20	1,100	-
[6159]	25/11/14	1,908	1,908	1,908	1,908	-9	-0.47	100	-
[6159]	25/11/13	1,917	1,917	1,917	1,917	+18	+0.95	700	-
[6159]	25/11/12	1,864	1,899	1,860	1,899	+34	+1.82	700	-
[6159]	25/11/11	1,854	1,865	1,854	1,865	+20	+1.08	2,000	-
[6159]	25/11/10	1,845	1,845	1,841	1,845	0	0.00	1,000	-
[6159]	25/11/07	1,790	1,845	1,763	1,845	+95	+5.43	1,100	-
[6159]	25/11/06	1,750	1,750	1,750	1,750	0	0.00	100	-
[6159]	25/11/05	1,749	1,750	1,749	1,750	+1	+0.06	200	-
[6159]	25/11/04	1,760	1,760	1,749	1,749	+29	+1.69	200	-
[6159]	25/10/31	1,720	1,720	1,720	1,720	0	0.00	100	-
[6159]	25/10/30	1,720	1,720	1,720	1,720	0	0.00	400	-
[6159]	25/10/29	1,728	1,729	1,720	1,720	-9	-0.52	400	-
[6159]	25/10/28	1,705	1,729	1,705	1,729	+64	+3.84	300	-
[6159]	25/10/27	1,732	1,732	1,665	1,665	－	－	1,500	-
[6159]	25/10/24	－	－	－	1,748	－	－	0	-
[6159]	25/10/23	－	－	－	1,748	－	－	0	-
[6159]	25/10/22	1,748	1,748	1,748	1,748	+2	+0.11	100	-
[6159]	25/10/21	1,801	1,820	1,746	1,746	-84	-4.59	1,000	-
[6159]	25/10/20	1,860	1,860	1,820	1,830	+10	+0.55	3,100	-
[6159]	25/10/17	1,790	1,820	1,790	1,820	+60	+3.41	200	-
[6159]	25/10/16	1,733	1,760	1,733	1,760	+40	+2.33	300	-
[6159]	25/10/15	1,701	1,720	1,701	1,720	+57	+3.43	200	-
[6159]	25/10/14	1,749	1,749	1,663	1,663	-150	-8.27	6,600	-
[6159]	25/10/10	1,817	1,825	1,813	1,813	-1	-0.06	1,900	-
[6159]	25/10/09	1,775	1,815	1,775	1,814	+39	+2.20	700	-
[6159]	25/10/08	1,820	1,820	1,770	1,775	-45	-2.47	1,200	-
[6159]	25/10/07	1,775	1,820	1,767	1,820	+67	+3.82	1,300	-
[6159]	25/10/06	1,751	1,777	1,745	1,753	-14	-0.79	1,300	-
[6159]	25/10/03	1,713	1,767	1,704	1,767	+47	+2.73	1,300	-
[6159]	25/10/02	1,719	1,720	1,718	1,720	+1	+0.06	1,100	-
[6159]	25/10/01	1,708	1,719	1,708	1,719	+20	+1.18	1,000	-
[6159]	25/09/30	1,698	1,699	1,665	1,699	+1	+0.06	400	-
[6159]	25/09/29	1,675	1,698	1,665	1,698	+7	+0.41	400	-
[6159]	25/09/26	1,710	1,712	1,691	1,691	-14	-0.82	2,000	-
[6159]	25/09/25	1,700	1,705	1,700	1,705	+15	+0.89	700	-
[6159]	25/09/24	1,750	1,750	1,675	1,690	-63	-3.59	1,300	-
[6159]	25/09/22	1,753	1,760	1,753	1,753	0	0.00	1,100	-
[6159]	25/09/19	1,760	1,834	1,722	1,753	-4	-0.23	5,500	-
[6159]	25/09/18	1,750	1,757	1,750	1,757	+29	+1.68	2,500	-
[6159]	25/09/17	1,710	1,745	1,710	1,728	+8	+0.47	2,100	-
[6159]	25/09/16	1,696	1,726	1,696	1,720	+29	+1.71	2,200	-
[6159]	25/09/12	1,676	1,691	1,676	1,691	+16	+0.96	200	-
[6159]	25/09/11	1,684	1,684	1,675	1,675	-33	-1.93	2,300	-
[6159]	25/09/10	1,699	1,708	1,684	1,708	+19	+1.12	1,600	-
[6159]	25/09/09	1,688	1,697	1,688	1,689	+8	+0.48	500	-
[6159]	25/09/08	1,677	1,683	1,675	1,681	+21	+1.27	1,300	-
[6159]	25/09/05	1,670	1,670	1,660	1,660	+14	+0.85	200	-