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
[6180]	26/10/29	3,440	3,495	3,440	3,450	-15.0	-0.43	3,100	6,167,933,952
[6180]	26/10/28	3,545	3,545	3,445	3,465	-85.0	-2.39	5,500	6,194,751,488
[6180]	26/10/27	3,590	3,690	3,535	3,550	-140.0	-3.79	5,300	6,346,714,624
[6180]	26/10/26	3,690	3,740	3,575	3,690	-50.0	-1.34	4,200	6,597,007,872
[6180]	26/10/23	3,740	3,740	3,740	3,740	+15.0	+0.40	300	6,686,397,952
[6180]	26/10/22	3,750	3,790	3,725	3,725	-20.0	-0.53	600	6,659,580,928
[6180]	26/10/21	3,725	3,745	3,725	3,745	+20.0	+0.54	700	6,695,336,960
[6180]	26/10/20	3,730	3,730	3,725	3,725	-5.0	-0.13	500	6,659,580,928
[6180]	26/10/19	3,730	3,800	3,730	3,730	-70.0	-1.84	1,300	6,668,519,936
[6180]	26/10/16	3,705	3,800	3,700	3,800	+95.0	+2.56	1,200	6,793,666,560
[6180]	26/10/15	3,800	3,800	3,705	3,705	-45.0	-1.20	2,100	6,623,824,896
[6180]	26/10/14	3,755	3,755	3,750	3,750	-10.0	-0.27	200	6,704,276,480
[6180]	26/10/13	3,740	3,760	3,735	3,760	+20.0	+0.53	1,000	6,722,154,496
[6180]	26/10/09	3,735	3,760	3,735	3,740	-10.0	-0.27	600	6,686,397,952
[6180]	26/10/08	3,750	3,760	3,750	3,750	-10.0	-0.27	800	6,704,276,480
[6180]	26/10/07	3,765	3,800	3,760	3,760	-50.0	-1.31	1,300	6,722,154,496
[6180]	26/10/06	3,755	3,810	3,755	3,810	+10.0	+0.26	400	6,811,544,576
[6180]	26/10/05	3,755	3,820	3,755	3,800	+45.0	+1.20	1,300	6,793,666,560
[6180]	26/10/02	3,785	3,785	3,755	3,755	-50.0	-1.31	700	6,713,215,488
[6180]	26/10/01	3,815	3,815	3,755	3,805	+25.0	+0.66	1,600	6,802,605,568
[6180]	26/09/30	3,780	3,780	3,780	3,780	+50.0	+1.34	800	6,757,910,528
[6180]	26/09/29	3,780	3,780	3,730	3,730	-40.0	-1.06	1,400	6,668,519,936
[6180]	26/09/28	3,790	3,790	3,720	3,770	+5.0	+0.13	1,100	6,740,032,512
[6180]	26/09/25	3,770	3,770	3,710	3,765	+55.0	+1.48	1,000	6,731,093,504
[6180]	26/09/24	3,760	3,765	3,705	3,710	0	+0.00	3,000	6,632,763,904
[6180]	26/09/18	3,785	3,785	3,710	3,710	-25.0	-0.67	1,300	6,632,763,904
[6180]	26/09/17	3,840	3,840	3,735	3,735	-80.0	-2.10	1,200	6,677,458,944
[6180]	26/09/16	3,815	3,815	3,715	3,815	+10.0	+0.26	1,700	6,820,483,584
[6180]	26/09/15	3,865	3,865	3,805	3,805	-5.0	-0.13	1,000	6,802,605,568
[6180]	26/09/14	－	－	－	3,810	－	－	0	-
[6180]	26/09/11	3,830	3,830	3,810	3,810	-30.0	-0.78	3,700	6,811,544,576
[6180]	26/09/10	3,850	3,850	3,835	3,840	-5.0	-0.13	400	6,865,178,624
[6180]	26/09/09	3,845	3,845	3,830	3,845	0	+0.00	700	6,874,118,144
[6180]	26/09/08	3,845	3,845	3,845	3,845	+15.0	+0.39	100	6,874,118,144
[6180]	26/09/07	3,875	3,875	3,830	3,830	-45.0	-1.16	700	6,847,300,608
[6180]	26/09/04	3,835	3,875	3,820	3,875	+40.0	+1.04	800	6,927,752,192
[6180]	26/09/03	3,875	3,875	3,835	3,835	-40.0	-1.03	900	6,856,239,616
[6180]	26/09/02	3,875	3,875	3,840	3,875	+15.0	+0.39	1,500	6,927,752,192
[6180]	26/09/01	3,875	3,875	3,860	3,860	-15.0	-0.39	800	6,900,935,168
[6180]	26/08/31	3,875	3,880	3,840	3,875	0	+0.00	1,000	6,927,752,192
[6180]	26/08/28	3,870	3,875	3,820	3,875	+25.0	+0.65	1,800	6,927,752,192
[6180]	26/08/27	3,865	3,865	3,815	3,850	-20.0	-0.52	800	6,883,057,152
[6180]	26/08/26	3,870	3,870	3,805	3,870	+30.0	+0.78	1,000	6,918,813,184
[6180]	26/08/25	3,840	3,840	3,800	3,840	+30.0	+0.79	900	6,865,178,624
[6180]	26/08/24	3,780	3,830	3,780	3,810	+30.0	+0.79	900	6,811,544,576
[6180]	26/08/21	3,850	3,850	3,780	3,780	-15.0	-0.40	1,400	6,757,910,528
[6180]	26/08/20	3,805	3,805	3,770	3,795	-10.0	-0.26	1,000	6,784,727,552
[6180]	26/08/19	3,810	3,810	3,760	3,805	+5.0	+0.13	1,700	6,835,708,928
[6180]	26/08/18	3,810	3,810	3,790	3,800	+20.0	+0.53	1,000	6,826,726,400
[6180]	26/08/17	3,775	3,780	3,775	3,780	-5.0	-0.13	4,300	6,790,796,288
[6180]	26/08/14	3,870	3,870	3,775	3,785	-35.0	-0.92	4,600	6,799,778,816
[6180]	26/08/13	3,765	3,820	3,765	3,820	+5.0	+0.13	1,700	6,862,656,512
[6180]	26/08/12	3,800	3,815	3,800	3,815	+15.0	+0.39	2,000	6,853,673,984
[6180]	26/08/10	3,800	3,800	3,750	3,800	+30.0	+0.80	1,600	6,826,726,400
[6180]	26/08/07	3,805	3,805	3,750	3,770	-5.0	-0.13	1,800	6,772,831,232
[6180]	26/08/06	3,805	3,805	3,775	3,775	0	+0.00	400	6,781,813,760
[6180]	26/08/05	3,740	3,810	3,735	3,775	-35.0	-0.92	1,800	6,781,813,760
[6180]	26/08/04	3,815	3,815	3,740	3,810	-5.0	-0.13	800	6,844,691,456
[6180]	26/08/03	3,775	3,815	3,775	3,815	+5.0	+0.13	700	6,853,673,984
[6180]	26/07/31	3,810	3,810	3,790	3,810	0	+0.00	400	6,844,691,456
[6180]	26/07/30	3,780	3,810	3,735	3,810	+30.0	+0.79	900	6,844,691,456
[6180]	26/07/29	3,810	3,810	3,780	3,780	0	+0.00	500	6,790,796,288
[6180]	26/07/28	3,780	3,780	3,775	3,780	+45.0	+1.20	700	6,790,796,288
[6180]	26/07/27	3,800	3,820	3,735	3,735	-55.0	-1.45	1,400	6,709,953,536
[6180]	26/07/24	3,805	3,815	3,790	3,790	-30.0	-0.79	1,100	6,808,761,344
[6180]	26/07/23	3,775	3,820	3,775	3,820	-25.0	-0.65	900	6,862,656,512
[6180]	26/07/22	3,815	3,845	3,800	3,845	+30.0	+0.79	800	6,907,569,664
[6180]	26/07/21	3,860	3,860	3,790	3,815	+15.0	+0.39	700	6,853,673,984
[6180]	26/07/17	3,870	3,870	3,735	3,800	-75	-1.94	1,800	-
[6180]	26/07/16	3,735	3,875	3,735	3,875	+140	+3.75	200	-
[6180]	26/07/15	3,780	3,850	3,735	3,735	+20	+0.54	4,300	-
[6180]	26/07/14	3,720	3,750	3,710	3,715	+5	+0.13	900	-
[6180]	26/07/13	3,750	3,750	3,710	3,710	-40	-1.07	700	-
[6180]	26/07/10	3,765	3,765	3,695	3,750	+55	+1.49	2,000	-
[6180]	26/07/09	3,640	3,700	3,640	3,695	+55	+1.51	700	-
[6180]	26/07/08	3,680	3,685	3,555	3,640	-15	-0.41	2,400	-
[6180]	26/07/07	3,670	3,675	3,655	3,655	+35	+0.97	900	-
[6180]	26/07/06	3,560	3,670	3,550	3,620	+45	+1.26	2,100	-
[6180]	26/07/03	3,520	3,595	3,520	3,575	+25	+0.70	900	-
[6180]	26/07/02	3,595	3,595	3,525	3,550	+25	+0.71	1,200	-
[6180]	26/07/01	3,585	3,585	3,525	3,525	-75	-2.08	2,700	-
[6180]	26/06/30	3,745	3,745	3,600	3,600	-80	-2.17	2,500	-
[6180]	26/06/29	3,650	3,705	3,605	3,680	-90	-2.39	1,500	-
[6180]	26/06/26	3,690	3,770	3,680	3,770	+135	+3.71	5,100	-
[6180]	26/06/25	3,580	3,745	3,580	3,635	+75	+2.11	2,600	-
[6180]	26/06/24	3,535	3,570	3,535	3,560	+25	+0.71	900	-
[6180]	26/06/23	3,545	3,595	3,535	3,535	-10	-0.28	3,500	-
[6180]	26/06/22	3,615	3,615	3,535	3,545	-70	-1.94	1,400	-
[6180]	26/06/19	3,705	3,705	3,610	3,615	-50	-1.36	1,900	-
[6180]	26/06/18	3,600	3,665	3,555	3,665	+30	+0.83	1,400	-
[6180]	26/06/17	3,610	3,640	3,600	3,635	-5	-0.14	1,200	-
[6180]	26/06/16	3,610	3,640	3,540	3,640	+30	+0.83	900	-
[6180]	26/06/15	3,720	3,720	3,555	3,610	+30	+0.84	2,900	-
[6180]	26/06/12	3,565	3,585	3,565	3,580	+15	+0.42	800	-
[6180]	26/06/11	3,560	3,630	3,445	3,565	-20	-0.56	1,900	-
[6180]	26/06/10	3,600	3,620	3,585	3,585	-15	-0.42	1,100	-
[6180]	26/06/09	3,600	3,620	3,600	3,600	+10	+0.28	500	-
[6180]	26/06/08	3,590	3,590	3,590	3,590	0	0.00	100	-
[6180]	26/06/05	3,595	3,595	3,590	3,590	-5	-0.14	400	-
[6180]	26/06/04	3,600	3,600	3,530	3,595	0	0.00	2,600	-
[6180]	26/06/03	3,580	3,595	3,580	3,595	+15	+0.42	400	-
[6180]	26/06/02	3,615	3,615	3,565	3,580	+20	+0.56	1,200	-
[6180]	26/06/01	3,555	3,605	3,555	3,560	+5	+0.14	1,800	-
[6180]	26/05/29	3,585	3,590	3,485	3,555	-25	-0.70	2,500	-
[6180]	26/05/28	3,585	3,590	3,580	3,580	-75	-2.05	2,700	-
[6180]	26/05/27	3,540	3,655	3,540	3,655	+115	+3.25	2,500	-
[6180]	26/05/26	3,550	3,585	3,500	3,540	-10	-0.28	1,700	-
[6180]	26/05/25	3,490	3,550	3,460	3,550	+110	+3.20	4,100	-
[6180]	26/05/22	3,545	3,565	3,440	3,440	-105.0	-2.96	4,900	-
[6180]	26/05/21	3,600	3,600	3,450	3,545	+5.0	+0.14	10,300	-
[6180]	26/05/20	3,635	3,635	3,520	3,540	-95.0	-2.61	7,300	-
[6180]	26/05/19	3,705	3,710	3,635	3,635	-65.0	-1.76	4,500	-
[6180]	26/05/18	3,785	3,790	3,685	3,700	-85.0	-2.25	12,800	-
[6180]	26/05/15	3,905	3,950	3,665	3,785	-550.0	-12.69	24,500	-
[6180]	26/05/14	4,330	4,335	4,330	4,335	0	+0.00	700	-
[6180]	26/05/13	4,355	4,370	4,335	4,335	-35.0	-0.80	1,000	-
[6180]	26/05/12	4,430	4,430	4,370	4,370	-15.0	-0.34	700	-
[6180]	26/05/11	4,390	4,400	4,385	4,385	+5.0	+0.11	800	-
[6180]	26/05/08	4,380	4,380	4,380	4,380	+10.0	+0.23	200	-
[6180]	26/05/07	4,420	4,430	4,370	4,370	-10.0	-0.23	1,000	-
[6180]	26/05/01	4,450	4,450	4,365	4,380	0	+0.00	1,800	-
[6180]	26/04/30	4,405	4,405	4,310	4,380	-5.0	-0.11	800	-
[6180]	26/04/28	4,385	4,385	4,385	4,385	-70.0	-1.57	100	-
[6180]	26/04/27	4,400	4,455	4,330	4,455	+50	+1.14	1,100	-
[6180]	26/04/24	4,495	4,495	4,405	4,405	-95	-2.11	400	-
[6180]	26/04/23	4,430	4,500	4,430	4,500	+10	+0.22	600	-
[6180]	26/04/22	4,500	4,500	4,440	4,490	+5	+0.11	1,000	-
[6180]	26/04/21	4,480	4,490	4,415	4,485	+70	+1.59	1,000	-
[6180]	26/04/20	4,470	4,485	4,415	4,415	-55	-1.23	1,300	-
[6180]	26/04/17	4,470	4,470	4,470	4,470	+30	+0.68	200	-
[6180]	26/04/16	4,465	4,465	4,395	4,440	-25	-0.56	400	-
[6180]	26/04/15	4,465	4,465	4,350	4,465	+70	+1.59	1,200	-
[6180]	26/04/14	4,340	4,420	4,340	4,395	+50	+1.15	1,800	-
[6180]	26/04/13	4,340	4,345	4,330	4,345	+45	+1.05	1,700	-
[6180]	26/04/10	4,300	4,300	4,235	4,300	+15	+0.35	600	-
[6180]	26/04/09	4,220	4,305	4,220	4,285	+35	+0.82	1,600	-
[6180]	26/04/08	4,305	4,315	4,105	4,250	+15	+0.35	3,300	-
[6180]	26/04/07	4,260	4,265	4,180	4,235	+45	+1.07	1,400	-
[6180]	26/04/06	4,220	4,285	4,180	4,190	-35	-0.83	1,300	-
[6180]	26/04/03	4,155	4,245	4,155	4,225	+25	+0.60	400	-
[6180]	26/04/02	4,245	4,255	4,200	4,200	-5	-0.12	900	-
[6180]	26/04/01	4,160	4,205	4,120	4,205	+95	+2.31	1,100	-
[6180]	26/03/31	4,270	4,270	4,105	4,110	-160	-3.75	6,900	-
[6180]	26/03/30	4,300	4,300	4,270	4,270	-110	-2.51	1,300	-
[6180]	26/03/27	4,275	4,390	4,275	4,380	+35	+0.81	1,500	-
[6180]	26/03/26	4,250	4,380	4,250	4,345	+30	+0.70	900	-
[6180]	26/03/25	4,360	4,360	4,260	4,315	+15	+0.35	2,000	-
[6180]	26/03/24	4,350	4,350	4,300	4,300	-15	-0.35	1,800	-
[6180]	26/03/23	4,405	4,405	4,305	4,315	-25	-0.58	1,500	-
[6180]	26/03/19	4,360	4,450	4,340	4,340	-90	-2.03	1,500	-
[6180]	26/03/18	4,460	4,460	4,395	4,430	+35	+0.80	400	-
[6180]	26/03/17	4,425	4,450	4,395	4,395	-80	-1.79	500	-
[6180]	26/03/16	4,350	4,475	4,350	4,475	+125	+2.87	800	-
[6180]	26/03/13	4,455	4,455	4,345	4,350	-55	-1.25	2,700	-
[6180]	26/03/12	4,455	4,475	4,340	4,405	-20	-0.45	3,000	-
[6180]	26/03/11	4,485	4,485	4,345	4,425	+80	+1.84	2,800	-
[6180]	26/03/10	4,335	4,440	4,325	4,345	+45	+1.05	3,000	-
[6180]	26/03/09	4,265	4,470	4,255	4,300	-145	-3.26	1,500	-
[6180]	26/03/06	4,420	4,475	4,400	4,445	+95	+2.18	3,400	-
[6180]	26/03/05	4,255	4,375	4,215	4,350	+235	+5.71	8,000	-
[6180]	26/03/04	4,240	4,240	4,115	4,115	-160	-3.74	5,900	-
[6180]	26/03/03	4,475	4,475	4,275	4,275	-200	-4.47	8,300	-
[6180]	26/03/02	4,450	4,490	4,435	4,475	+15	+0.34	2,300	-
[6180]	26/02/27	4,495	4,500	4,455	4,460	-30	-0.67	2,200	-
[6180]	26/02/26	4,480	4,490	4,445	4,490	+5	+0.11	2,400	-
[6180]	26/02/25	4,440	4,500	4,435	4,485	+45	+1.01	1,700	-
[6180]	26/02/24	4,590	4,590	4,440	4,440	-120	-2.63	3,600	-
[6180]	26/02/20	4,580	4,585	4,560	4,560	-45	-0.98	2,100	-
[6180]	26/02/19	4,580	4,605	4,570	4,605	+15	+0.33	2,600	-
[6180]	26/02/18	4,600	4,600	4,585	4,590	0	0.00	2,700	-
[6180]	26/02/17	4,675	4,675	4,590	4,590	-80	-1.71	4,700	-
[6180]	26/02/16	4,725	4,725	4,575	4,670	-50	-1.06	9,800	-
[6180]	26/02/13	4,895	4,900	4,690	4,720	-170	-3.48	17,100	-
[6180]	26/02/12	4,790	4,995	4,750	4,890	-640	-11.57	36,400	-
[6180]	26/02/10	5,440	5,660	5,360	5,530	+100	+1.84	15,600	-
[6180]	26/02/09	5,530	5,530	5,410	5,430	+40	+0.74	3,000	-
[6180]	26/02/06	5,350	5,450	5,350	5,390	+40	+0.75	1,300	-
[6180]	26/02/05	5,340	5,490	5,340	5,350	-10	-0.19	900	-
[6180]	26/02/04	5,330	5,370	5,320	5,360	+30	+0.56	2,400	-
[6180]	26/02/03	5,310	5,370	5,310	5,330	+20	+0.38	2,100	-
[6180]	26/02/02	5,310	5,330	5,310	5,310	0	0.00	700	-
[6180]	26/01/30	5,340	5,340	5,300	5,310	-30	-0.56	1,500	-
[6180]	26/01/29	5,370	5,370	5,310	5,340	-120	-2.20	2,400	-
[6180]	26/01/28	5,420	5,460	5,320	5,460	-10	-0.18	5,300	-
[6180]	26/01/27	5,480	5,500	5,420	5,470	-10	-0.18	2,800	-
[6180]	26/01/26	5,500	5,500	5,460	5,480	0	0.00	1,400	-
[6180]	26/01/23	5,460	5,500	5,460	5,480	+20	+0.37	2,800	-
[6180]	26/01/22	5,410	5,460	5,410	5,460	+60	+1.11	2,000	-
[6180]	26/01/21	5,430	5,450	5,380	5,400	-50	-0.92	3,000	-
[6180]	26/01/20	5,460	5,480	5,410	5,450	+40	+0.74	2,000	-
[6180]	26/01/19	5,380	5,410	5,320	5,410	+30	+0.56	2,900	-
[6180]	26/01/16	5,410	5,410	5,360	5,380	-40	-0.74	2,500	-
[6180]	26/01/15	5,430	5,460	5,390	5,420	+20	+0.37	4,300	-
[6180]	26/01/14	5,430	5,480	5,400	5,400	-90	-1.64	4,700	-
[6180]	26/01/13	5,540	5,550	5,440	5,490	-40	-0.72	5,700	-
[6180]	26/01/09	5,580	5,620	5,500	5,530	-10	-0.18	3,900	-
[6180]	26/01/08	5,510	5,560	5,460	5,540	+20	+0.36	4,100	-
[6180]	26/01/07	5,580	5,580	5,520	5,520	-60	-1.08	2,900	-
[6180]	26/01/06	5,520	5,610	5,520	5,580	+60	+1.09	2,900	-
[6180]	26/01/05	5,630	5,660	5,520	5,520	-110	-1.95	10,400	-
[6180]	25/12/30	5,650	5,700	5,610	5,630	0	0.00	6,300	-
[6180]	25/12/29	5,660	5,680	5,540	5,630	-330	-5.54	18,900	-
[6180]	25/12/26	5,940	6,000	5,940	5,960	+30	+0.51	6,400	-
[6180]	25/12/25	5,940	6,010	5,930	5,930	-10	-0.17	7,800	-
[6180]	25/12/24	5,950	5,980	5,900	5,940	-10	-0.17	4,900	-
[6180]	25/12/23	5,890	5,990	5,870	5,950	-40	-0.67	7,800	-
[6180]	25/12/22	5,950	6,030	5,930	5,990	+70	+1.18	3,500	-
[6180]	25/12/19	6,050	6,050	5,900	5,920	-30	-0.50	4,300	-
[6180]	25/12/18	5,970	5,990	5,940	5,950	-20	-0.34	2,000	-
[6180]	25/12/17	5,990	6,060	5,970	5,970	-20	-0.33	1,900	-
[6180]	25/12/16	5,990	6,170	5,990	5,990	+20	+0.34	6,100	-
[6180]	25/12/15	5,960	5,980	5,890	5,970	+100	+1.70	2,700	-
[6180]	25/12/12	6,040	6,040	5,870	5,870	-80	-1.34	4,100	-
[6180]	25/12/11	6,060	6,110	5,920	5,950	-80	-1.33	7,300	-
[6180]	25/12/10	6,010	6,040	5,940	6,030	+70	+1.17	5,600	-
[6180]	25/12/09	5,890	5,960	5,830	5,960	+70	+1.19	3,300	-
[6180]	25/12/08	5,840	5,920	5,830	5,890	+40	+0.68	2,900	-
[6180]	25/12/05	5,820	5,860	5,820	5,850	+30	+0.52	1,100	-
[6180]	25/12/04	5,820	5,890	5,820	5,820	-10	-0.17	1,900	-
[6180]	25/12/03	5,790	5,990	5,790	5,830	+20	+0.34	3,400	-
[6180]	25/12/02	5,830	5,920	5,750	5,810	-20	-0.34	3,400	-
[6180]	25/12/01	5,970	5,990	5,810	5,830	-100	-1.69	4,800	-
[6180]	25/11/28	5,900	6,000	5,890	5,930	+130	+2.24	6,900	-
[6180]	25/11/27	5,770	5,990	5,760	5,800	+80	+1.40	10,100	-
[6180]	25/11/26	5,790	5,790	5,680	5,720	+50	+0.88	2,400	-
[6180]	25/11/25	5,700	5,760	5,670	5,670	+20	+0.35	3,600	-
[6180]	25/11/21	5,610	5,690	5,600	5,650	-110	-1.91	4,400	-
[6180]	25/11/20	5,710	5,790	5,710	5,760	+80	+1.41	1,400	-
[6180]	25/11/19	5,820	5,830	5,650	5,680	-140	-2.41	4,700	-
[6180]	25/11/18	5,840	5,880	5,740	5,820	+20	+0.34	3,600	-
[6180]	25/11/17	5,890	6,100	5,700	5,800	-90	-1.53	14,300	-
[6180]	25/11/14	6,020	6,060	5,880	5,890	-130	-2.16	7,300	-
[6180]	25/11/13	6,010	6,100	5,900	6,020	-10	-0.17	13,100	-
[6180]	25/11/12	6,020	6,080	5,950	6,030	+30	+0.50	9,000	-
[6180]	25/11/11	5,890	6,000	5,890	6,000	+150	+2.56	5,500	-
[6180]	25/11/10	5,830	5,960	5,830	5,850	+30	+0.52	7,900	-
[6180]	25/11/07	5,800	5,830	5,710	5,820	+80	+1.39	3,300	-
[6180]	25/11/06	5,700	5,820	5,680	5,740	+40	+0.70	4,200	-
[6180]	25/11/05	5,680	5,780	5,630	5,700	-20	-0.35	2,700	-
[6180]	25/11/04	5,830	5,830	5,720	5,720	-80	-1.38	2,700	-
[6180]	25/10/31	5,770	5,800	5,730	5,800	+20	+0.35	1,800	-
[6180]	25/10/30	5,760	5,790	5,650	5,780	+120	+2.12	2,400	-
[6180]	25/10/29	5,870	5,870	5,650	5,660	-110	-1.91	4,100	-
[6180]	25/10/28	5,810	5,850	5,710	5,770	-40	-0.69	2,900	-
[6180]	25/10/27	5,830	5,850	5,740	5,810	+40	+0.69	2,300	-
[6180]	25/10/24	5,860	5,860	5,770	5,770	-90	-1.54	3,000	-
[6180]	25/10/23	5,760	5,860	5,730	5,860	+90	+1.56	3,900	-
[6180]	25/10/22	5,900	5,900	5,640	5,770	-30	-0.52	3,800	-
[6180]	25/10/21	5,660	5,880	5,650	5,800	+80	+1.40	5,400	-
[6180]	25/10/20	5,760	5,850	5,720	5,720	+10	+0.18	3,100	-
[6180]	25/10/17	5,690	5,750	5,670	5,710	-30	-0.52	32,500	-
[6180]	25/10/16	5,610	5,800	5,610	5,740	+210	+3.80	7,800	-
[6180]	25/10/15	5,430	5,530	5,400	5,530	+190	+3.56	33,200	-
[6180]	25/10/14	5,290	5,400	5,290	5,340	-120	-2.20	5,700	-
[6180]	25/10/10	5,440	5,470	5,380	5,460	+40	+0.74	3,900	-
[6180]	25/10/09	5,360	5,430	5,360	5,420	+60	+1.12	2,500	-
[6180]	25/10/08	5,330	5,400	5,330	5,360	+40	+0.75	500	-
[6180]	25/10/07	5,350	5,400	5,280	5,320	-30	-0.56	4,500	-
[6180]	25/10/06	5,410	5,440	5,230	5,350	0	0.00	4,500	-
[6180]	25/10/03	5,280	5,350	5,270	5,350	+70	+1.33	1,500	-
[6180]	25/10/02	5,220	5,380	5,220	5,280	+60	+1.15	3,300	-
[6180]	25/10/01	5,440	5,490	5,200	5,220	-220	-4.04	6,100	-
[6180]	25/09/30	5,340	5,490	5,340	5,440	+140	+2.64	5,400	-
[6180]	25/09/29	5,380	5,400	5,260	5,300	-70	-1.30	2,200	-
[6180]	25/09/26	5,330	5,410	5,330	5,370	+20	+0.37	2,200	-
[6180]	25/09/25	5,260	5,420	5,260	5,350	+100	+1.90	8,300	-
[6180]	25/09/24	5,250	5,370	5,090	5,250	+100	+1.94	10,900	-
[6180]	25/09/22	5,000	5,150	5,000	5,150	+150	+3.00	6,300	-
[6180]	25/09/19	5,000	5,030	5,000	5,000	+10	+0.20	1,900	-
[6180]	25/09/18	5,000	5,020	4,990	4,990	-10	-0.20	1,000	-
[6180]	25/09/17	5,060	5,060	5,000	5,000	-20	-0.40	1,300	-
[6180]	25/09/16	5,020	5,020	5,000	5,020	0	0.00	1,200	-
[6180]	25/09/12	5,020	5,020	5,000	5,020	+10	+0.20	1,100	-
[6180]	25/09/11	5,000	5,040	5,000	5,010	+15	+0.30	600	-
[6180]	25/09/10	5,020	5,030	4,995	4,995	-45	-0.89	1,200	-
[6180]	25/09/09	5,010	5,040	5,010	5,040	+40	+0.80	700	-
[6180]	25/09/08	5,040	5,040	5,000	5,000	-30	-0.60	3,200	-
[6180]	25/09/05	4,980	5,030	4,980	5,030	+50	+1.00	2,800	-